CollectAI

close-nse_india_stocks

2026/03/17

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260317	152.5	154.27	150.21	153.17	90786	153.17	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260317	33.15	33.15	32.3	32.99	807	32.99	down	down	correct
3MINDIA.NSE	3M India Limited	20260317	33200	33775	32820	33110	3501	33110	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20260317	29.71	30.24	29.5	29.53	878	29.53	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20260317	296	299.85	289	291.1	88847	291.1	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20260317	548	556	540.2	546.25	77283	546.25	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260317	15.16	15.57	15	15.32	59149	15.32	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260317	8.72	8.98	8.72	8.72	353384	8.72
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260317	62.85	67.5	62.85	66.55	182816	66.55	up	up	correct
AARON.NSE	Aaron Industries Limited	20260317	144.9	144.9	140	141.43	8208	141.43	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20260317	337.1	344.5	332.9	334.15	132179	334.15	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20260317	425.15	428.9	416.4	424.95	479552	424.95	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20260317	348.95	359.95	341.05	346.5	15522	346.5	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20260317	129.81	130.21	126.55	127.24	4330	127.24	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20260317	1133.4	1134	1096	1101.6	401479	1101.6	down	down	correct
ABAN.NSE	Aban Offshore Limited	20260317	24.51	24.51	24.51	24.51	0	24.51
ABB.NSE	ABB India Limited	20260317	6237.5	6337.5	6176.5	6310	297126	6284.2997	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20260317	26890	26890	26290	26450	5175	26450	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260317	314.6	324.15	313.6	318.65	4360168	318.65	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260317	58.54	59.1	57.89	58.19	4108524	58.19	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20260317	45.35	45.35	45.35	45.35	0	45.35
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260317	55.81	56.14	55.26	55.92	209182	55.92	up	up	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20260317	67.32	68.43	67.31	68.03	14542	68.03	up	up	correct
ACC.NSE	ACC Limited	20260317	1380	1391.1	1368.5	1385	247661	1385	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20260317	1160	1201	1156	1181.2	18352	1181.2	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20260317	3.94	4.07	3.87	4	92554	4	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20260317	819.3	832.4	817.3	820.9	164163	820.9	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20260317	1989.9	1990	1945	1975.4	1268988	1975.4	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20260317	874.85	874.85	848.05	868.65	2644896	868.65	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260317	1379	1379	1351.2	1365.5	2605905	1365.5	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20260317	156	157.44	153.61	155.6	41644726	155.6	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20260317	180.5	183.74	177.67	179.71	169358	179.71	down	down	correct
ADL.NSE	Archidply Decor Limited	20260317	65.26	68.79	65	68.38	207	68.38	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20260317	9.02	9.7	9.02	9.15	40274	9.15	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20260317	97.5	105.89	96.91	101.9	525943	101.9	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260317	50.75	51.98	50.7	50.98	22823	50.98	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260317	275.45	286	273.25	280.7	110664	280.7	up	up	correct
AFFLE.NSE	Affle (India) Limited	20260317	1307.1	1312.5	1275.5	1290.4	521315	1290.4	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260317	434.95	457.4	425.55	431.4	154834	431.4	down	down	correct
AGRITECH.NSE	Agri	20260317	104	106	99.1	100.17	1154	100.17	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20260317	31.01	32.87	31.01	31.63	13484	31.63	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20260317	38.92	43.49	37.2	40.01	41634	40.01	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260317	153.01	159.6	153.01	154.4	103524	154.4	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260317	721.05	737	719.55	722.4	76472	722.4	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20260317	3729	3929	3710.1	3736.2	715852	3736.2	up	up	correct
AIRAN.NSE	Airan Limited	20260317	15.9	15.9	15.02	15.28	68586	15.28	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20260317	2980.7	3071.6	2959	3020.6	230312	3020.6	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260317	115.25	116.47	113.02	113.87	228967	113.87	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20260317	4.1	4.16	4.06	4.14	319009	4.14	up	up	correct
AKASH.NSE	Akash Infra	20260317	24.29	24.93	23.75	24	2790	24	down	up	incorrect
AKG.NSE	AKG Exim Limited	20260317	11.18	11.18	10.65	10.8	20149	10.8	down	up	incorrect
AKSHARCHEM.NSE	AksharChem (India) Limited	20260317	169.76	177.77	169.76	171.48	11588	171.48	up	down	incorrect
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260317	4.37	5.13	4.32	4.66	2480478	4.66	up	down	incorrect
AKZOINDIA.NSE	Akzo Nobel India Limited	20260317	2884.7	2901.9	2850	2895.8	12251	2895.8	up	down	incorrect
ALANKIT.NSE	Alankit Limited	20260317	7.94	7.94	7.45	7.56	322342	7.56	down	up	incorrect
ALBERTDAVD.NSE	Albert David Limited	20260317	673.95	682	665.5	669.9	3678	669.9	down	up	incorrect
ALEMBICLTD.NSE	Alembic Limited	20260317	79.61	83	78.59	79.44	443135	79.44	down	up	incorrect
ALICON.NSE	Alicon Castalloy Limited	20260317	665.65	669.6	655	661.3	33454	661.3	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20260317	59.59	59.59	55.8	56.69	11326	56.69	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20260317	5317	5350	5285	5333.5	127237	5333.5	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260317	1225	1335	1212	1279	193515	1279	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20260317	7.48	8.05	7.42	7.84	7404808	7.84	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20260317	14	14.44	13.99	14.13	109122	14.13	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20260317	12.75	12.76	12.55	12.58	4329977	12.58	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20260317	60.74	60.74	59.03	59.76	21263	59.76	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20260317	178.4	184.98	174.99	175.86	14090	175.86	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20260317	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260317	6701	6810	6589	6778	572762	6778	up	up	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260317	23.97	23.97	22.37	22.72	13970	22.72	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260317	1281	1297.3	1266.1	1272.1	5379	1272.1	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20260317	432.8	436.3	428.1	434.2	2154056	434.2	up	up	correct
AMDIND.NSE	AMD Industries Limited	20260317	36	37	35.1	36.18	9058	36.18	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20260317	37.98	37.98	36.03	36.51	30767	36.51	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260317	528.9	533.9	514.45	518.25	30784	518.25	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20260317	443.85	450.55	435.5	448.95	1647512	448.95	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20260317	61.1	61.8	60.42	60.72	83108	60.72	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260317	69.81	70.6	68.91	69.49	112512	69.49	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20260317	42.88	42.88	38	39.15	90871	39.15	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260317	1.55	1.55	1.49	1.53	25413	1.53	down	down	correct
ANMOL.NSE	Anmol India Limited	20260317	10.89	10.89	10.21	10.71	140395	10.71	down	up	incorrect
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260317	3.56	3.56	3.45	3.45	8067	3.45	down	up	incorrect
ANTGRAPHIC.NSE	Antarctica Limited	20260317	0.78	0.83	0.78	0.82	120397	0.82	up	down	incorrect
ANUP.NSE	The Anup Engineering Limited	20260317	1500	1584	1499	1544.8	52625	1544.8	up	down	incorrect
ANURAS.NSE	Anupam Rasayan India Limited	20260317	1245	1251.9	1226.9	1236.1	188822	1236.1	down	up	incorrect
APARINDS.NSE	Apar Industries Limited	20260317	9220	9555	9009	9416	138005	9416	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20260317	115.8	123.89	110.6	112.59	77857	112.59	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20260317	349.2	353.8	334.2	340.1	50044	340.1	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20260317	335	361.2	323.05	361.2	834463	361.2	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260317	1914	1974.5	1896.7	1965.6	866076	1965.6	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260317	675.75	682.45	665.1	670	35053	670	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20260317	196	203.3	196	202.1	8656605	202.1	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260317	7490	7574.5	7470	7500	343558	7500	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20260317	397	413.8	394.1	397.3	1169161	397.3	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20260317	412.8	424	408.1	421.95	1211351	421.95	up	down	incorrect
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260317	1110.1	1126	1091.7	1119.4	1467	1119.4	up	down	incorrect
APTECHT.NSE	Aptech Limited	20260317	77.12	78.89	76.8	78.16	121765	78.16	up	down	incorrect
APTUS.NSE	Aptus Value Housing Finance India Limited	20260317	225.25	225.52	220.2	221.22	1180506	221.22	down	up	incorrect
ARCHIDPLY.NSE	Archidply Industries Limited	20260317	74.9	75	68.26	69.44	50773	69.44	down	up	incorrect
ARCHIES.NSE	Archies Limited	20260317	13.8	14.15	13.2	13.27	18582	13.27	down	up	incorrect
ARENTERP.NSE	Rajdarshan Industries Limited	20260317	41.8	41.8	39.51	40.81	21	40.81	down	up	incorrect
ARIES.NSE	Aries Agro Limited	20260317	324.3	333.95	320.75	329.85	49658	329.85	up	up	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260317	69.9	70.3	68.11	69.66	134164	69.66	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260317	208.6	220	207.3	214.15	14360	214.15	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20260317	1374.1	1435	1361.1	1418.1	33732	1418.1	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20260317	23.41	23.99	22.16	23.86	11038	23.86	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20260317	348.8	372	345.8	367.35	79312	367.35	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20260317	1.39	1.39	1.39	1.39	0	1.39
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260317	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260317	218.25	223.65	217.12	222.4	74428	222.4	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260317	148.05	156.93	147.07	149.49	2459	149.49	up	up	correct
ARVIND.NSE	Arvind Limited	20260317	350.65	359.95	347.25	354.7	279653	354.7	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20260317	384.25	398.55	376.85	394.6	177192	394.6	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20260317	535	550.35	531.25	533.6	43408	533.6	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20260317	840	856.75	832.35	839.9	64823	839.9	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260317	189.46	193	185.11	190.75	23335	190.75	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260317	419.8	422	408.55	412.2	12604	412.2	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260317	708	723	700.15	705.25	176640	705.25	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260317	494.1	499.8	486.6	496.65	359171	496.65	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20260317	309.9	310.8	305.1	308.6	17535	308.6	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20260317	14.75	14.75	13.7	13.98	92530	13.98	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20260317	114.27	114.28	111.2	112.5	1716283	112.5	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20260317	174	176.6	171.7	176.11	20890037	176.11	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260317	305	305	290.05	295.2	5308	295.2	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20260317	2217.7	2261.5	2217.2	2238.2	875461	2238.2	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20260317	63.34	63.34	57.84	60.07	4541502	60.07	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20260317	216.59	216.59	201	206.35	4424	206.35	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20260317	588.95	593.35	569.75	585.45	81248	585.45	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260317	657.05	675.5	649.2	669.55	811373	666.63	up	up	correct
ASTRAL.NSE	Astral Limited	20260317	1624.9	1660	1619.7	1652	490078	1652	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260317	960.5	975	956.6	964.45	166294	964.45	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260317	8440.5	8506	8312	8449.5	5900	8449.5	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20260317	4.04	4.13	3.88	4.05	69326	4.05	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20260317	525.7	533.7	490	516.85	8611067	516.85	down	down	correct
ATUL.NSE	Atul Ltd	20260317	6270	6306.5	6142	6198.5	33289	6198.5	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20260317	410	416	404.75	411.45	95017	411.45	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20260317	888	903.95	874.8	902.05	1867679	902.05	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260317	835.05	835.05	817.85	821.2	142977	821.2	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260317	1284.9	1295	1275.1	1286	635152	1286	up	down	incorrect
AUSOMENT.NSE	Ausom Enterprise Limited	20260317	99.55	101.9	97.51	97.72	1228	97.72	down	up	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20260317	1725	1742	1706.2	1719.2	2960	1719.2	down	up	incorrect
AUTOIND.NSE	Autoline Industries Limited	20260317	61.2	61.45	58.8	59.71	299360	59.71	down	up	incorrect
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260317	414	433.15	398.2	401.75	178962	401.75	down	up	incorrect
AVANTIFEED.NSE	Avanti Feeds Limited	20260317	1216.3	1263	1198	1244	603011	1244	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20260317	58.2	59.99	57.31	59.25	64734	59.25	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20260317	450	457	441.5	444.85	89899	444.85	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20260317	1219.7	1232.3	1210	1228.1	5707317	1228.1	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20260317	558.87	563.09	555.75	562.96	10582	562.96	up	up	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20260317	13.49	13.49	13.17	13.2	38385	13.2	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20260317	1331.9	1384.5	1320.4	1384.5	59791	1384.5	up	up	correct
AXISHCETF.NSE	Axis AMC Ltd.	20260317	153.41	153.41	146.32	147.08	2693	147.08	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20260317	260.67	260.67	256.89	259.69	37983	259.69	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20260317	314.46	316.37	310.1	315.09	2017	315.09	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20260317	178.79	181.68	178	178.12	4883	178.12	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260317	109.25	109.31	109.25	109.31	861	109.31	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260317	4.45	4.58	4.27	4.34	152158	4.34	down	down	correct
BAJAJ.NSE	AUTO	20260317	9100	9250	9006.5	9111	245258	9111	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260317	335	352.6	331.5	343.6	877978	343.6	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260317	368	398	336.9	342.45	4941526	342.45	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260317	1775.6	1782.6	1757	1774.7	1259526	1774.7	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260317	15.65	16.14	15.6	15.76	5628437	15.76	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260317	9630	9729	9531	9663	31655	9663	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20260317	878.15	881.05	859.55	869	7941385	869	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20260317	92.9	94.8	90.25	91.06	244061	91.06	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20260317	1000	1018.2	992	1000.4	67783	1000.4	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260317	18.05	18.32	17.05	17.7	76220	17.7	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260317	14.6	15.95	14.6	15.88	18011	15.88	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20260317	2165.8	2180.9	2139.2	2150.9	118968	2150.9	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20260317	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260317	159.75	161.7	159.75	160.69	141876	160.69	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20260317	68	68.51	65.07	66.33	7520	66.33	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260317	487	494	464.2	469	1093402	469	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20260317	113.07	114.95	109.13	112.7	2005	112.7	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260317	3634	3634	3600	3606.8	73	3606.8	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20260317	570.8	578.9	563.6	578.8	197087	578.8	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20260317	163	163.99	158.19	159.58	10502382	159.58	down	down	correct
BANG.NSE	Bang Overseas Limited	20260317	35	35	32.26	32.89	7142	32.89	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20260317	46.98	50.45	45.56	48.24	14070	48.24	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20260317	280.55	283.95	277.3	283.25	5072811	283.25	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20260317	570	570	559.01	566.86	1040007	566.86	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20260317	151.1	151.75	148.54	151.38	8579109	151.38	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20260317	109.39	109.97	106.8	108.18	23885	108.18	down	down	correct
BASF.NSE	BASF India Limited	20260317	3475	3475	3399.9	3420.1	23085	3420.1	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260317	19.11	19.3	18.7	19.09	579647	19.09	down	down	correct
BATAINDIA.NSE	Bata India Limited	20260317	681.05	682.4	665.1	671.25	214479	671.25	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20260317	4544.9	4544.9	4404.1	4487.6	29354	4487.6	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20260317	2332.7	2375	2275	2304.9	20193	2304.9	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260317	1502.6	1521	1495.7	1511.2	30624	1511.2	up	up	correct
BCLIND.NSE	BCL Industries Limited	20260317	26.95	27.28	26.6	26.74	569883	26.74	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20260317	1297.8	1305.8	1276.1	1296.8	803550	1296.8	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20260317	23.75	23.75	22.6	22.74	5928	22.74	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260317	182	184.57	180.61	182.17	350545	182.17	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20260317	120.9	120.95	115.1	117.84	1928	117.84	down	down	correct
BEL.NSE	Bharat Electronics Limited	20260317	432.45	441.05	430.3	439.35	14421128	439.35	up	up	correct
BEML.NSE	BEML Limited	20260317	1516.5	1523.1	1493.8	1512	177683	1512	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260317	82.65	83.52	80.89	81.6	357703	81.6	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260317	404.8	420.4	404.3	416.9	676135	416.9	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20260317	14.15	14.87	13.8	14.4	324112	14.4	up	up	correct
BFINVEST.NSE	BF Investment Limited	20260317	369.1	374	367	371.8	25321	371.8	up	down	incorrect
BFUTILITIE.NSE	BF Utilities Limited	20260317	409	424	402	414.55	40199	414.55	up	down	incorrect
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260317	2.83	2.83	2.83	2.83	0	2.83
BGRENERGY.NSE	BGR Energy Systems Limited	20260317	302.95	313.9	297.25	302.15	56498	302.15	down	up	incorrect
BHAGERIA.NSE	Bhageria Industries Limited	20260317	141.61	143.54	139.22	141.03	32457	141.03	down	up	incorrect
BHAGYANGR.NSE	Bhagyanagar India Limited	20260317	145.49	149.17	143.41	147.69	79466	147.69	up	down	incorrect
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260317	2.5	2.59	2.46	2.5	1218627	2.5
BHARATFORG.NSE	Bharat Forge Limited	20260317	1708	1755	1691.2	1746	1099383	1746	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20260317	96	97.98	95.02	96.68	15339	96.68	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20260317	1287.5	1347	1269	1301.8	17479	1301.8	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260317	157	159.95	152.8	158.24	107940	158.24	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20260317	1797	1834.5	1791.1	1823.4	7181491	1823.4	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20260317	255.5	257.15	250	256.35	7083919	256.35	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20260317	50.11	52.34	50.11	50.9	121450	50.9	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20260317	717.95	719.5	709.55	717.5	1532	717.5	down	down	correct
BIOCON.NSE	Biocon Limited	20260317	379.95	383.05	374.95	377.55	2698117	377.55	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260317	30	31	29.69	30.04	8735	30.04	up	up	correct
BIRET.NSE	RR	20260317	336.9	336.9	329.3	332.69	473447	332.69	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20260317	129.74	131.89	128	129.73	24255	129.73	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20260317	790	833.6	776.2	826.4	327517	826.4	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260317	115.9	119.6	114	115.33	79458	115.33	down	down	correct
BLBLIMITED.NSE	BLB Limited	20260317	16.9	17.62	16.15	17.54	211689	17.54	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260317	204.94	213.74	202.2	210.76	871529	210.76	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260317	47.81	49.5	47.81	48.68	524567	48.68	up	up	correct
BLS.NSE	BLS International Services Limited	20260317	245.15	246.6	240	240.65	740726	240.65	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20260317	2.56	2.56	2.56	2.56	0	2.56
BLUEDART.NSE	Blue Dart Express Limited	20260317	5200	5214.5	5098	5148.5	7987	5148.5	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20260317	1809	1831.7	1780	1815.3	386880	1815.3	up	down	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20260317	44	44.41	43.35	43.52	189035	43.52	down	up	incorrect
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260317	102.4	105.89	101.2	105.28	1384066	105.28	up	down	incorrect
BOROLTD.NSE	Borosil Limited	20260317	231.9	233.3	226.6	228.44	116422	228.44	down	up	incorrect
BORORENEW.NSE	Borosil Renewables Limited	20260317	409.2	419.15	408.2	411.15	335943	411.15	up	down	incorrect
BOSCHLTD.NSE	Bosch Limited	20260317	30595	30910	30390	30645	11579	30645	up	down	incorrect
BPCL.NSE	Bharat Petroleum Corporation Limited	20260317	305.3	305.9	298.15	300.05	16467622	300.05	down	down	correct
BPL.NSE	BPL Limited	20260317	47.7	48.46	47.12	47.55	70898	47.55	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260317	648	653.95	637.75	649.25	386654	649.25	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20260317	5849	5868.5	5801.5	5857.5	260165	5857.5	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20260317	18	18	17.4	17.56	38240	17.56	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20260317	58.98	59	55.1	55.4	143106	55.4	down	up	incorrect
BSE.NSE	BSE Limited	20260317	2890	2980	2867.9	2973.6	5772951	2973.6	up	down	incorrect
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260317	81	81.99	78.68	78.76	18061	78.76	down	up	incorrect
BSL.NSE	BSL Limited	20260317	125	125.68	121	121.78	21854	121.78	down	up	incorrect
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260317	139.57	139.57	135.62	136.35	670672	136.35	down	up	incorrect
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260317	27.93	27.93	27.2	27.47	524774	27.47	down	up	incorrect
BSOFT.NSE	Birlasoft Limited	20260317	352.3	367	349.65	361.8	1821982	361.8	up	down	incorrect
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260317	604	615	575.9	583.7	41398	583.7	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20260317	37.11	37.73	36.44	37.2	16196	37.2	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20260317	34.06	35.35	32.2	33.01	165977	33.01	down	down	correct
CALSOFT.NSE	California Software Company Limited	20260317	12.85	12.88	12.4	12.54	6889	12.54	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260317	132	133.29	125	128.64	332432	128.64	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20260317	645.5	645.5	630.1	632.8	1424250	632.8	down	down	correct
CANBK.NSE	Canara Bank	20260317	135	136.85	133.67	136.58	21872417	136.58	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20260317	850	853.8	824	829	172915	829	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20260317	249.5	252.85	247.5	248.25	81796	248.25	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260317	180.48	214.9	180.48	207.78	16644672	207.78	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260317	1649.9	1650	1624.9	1635.1	51002	1635.1	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20260317	11.67	11.74	11.21	11.46	33141	11.46	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20260317	761	764.05	744.9	752.85	94438	752.85	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20260317	1575	1575	1544.5	1553.7	22204	1553.7	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20260317	1656	1757.9	1646.7	1724.7	404693	1724.7	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20260317	187.1	187.1	185.5	186.48	1297171	181.7767	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20260317	14.99	15.49	14.65	14.8	307976	14.8	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260317	12.8	12.8	11.62	11.8	26503	11.8	down	down	correct
CCL.NSE	CCL Products (India) Limited	20260317	1044.8	1053.6	1025.7	1038.8	145422	1038.8	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20260317	1190	1206	1181.6	1199.3	1858349	1199.3	up	up	correct
CEATLTD.NSE	CEAT Limited	20260317	3440	3442	3386	3414.3	64850	3414.3	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20260317	7.3	7.77	7.15	7.39	20149	7.39	up	down	incorrect
CENTENKA.NSE	Century Enka Limited	20260317	403.25	420.4	401	409.45	18135	409.45	up	down	incorrect
CENTEXT.NSE	Century Extrusions Limited	20260317	18.68	19.24	18.49	19.04	111979	19.04	up	down	incorrect
CENTRALBK.NSE	Central Bank of India	20260317	35.33	35.33	34.69	34.94	4813484	34.94	down	up	incorrect
CENTRUM.NSE	Centrum Capital Limited	20260317	22.26	22.6	21.51	21.88	666100	21.88	down	up	incorrect
CENTUM.NSE	Centum Electronics Limited	20260317	2736.2	2777.9	2686.1	2743.6	30375	2743.6	up	down	incorrect
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260317	653.8	685.6	645	662.6	20891	662.6	up	down	incorrect
CERA.NSE	Cera Sanitaryware Limited	20260317	4578.5	4616.6	4530.5	4601.6	21868	4601.6	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260317	4.03	4.33	4.03	4.05	185766	4.05	up	up	correct
CESC.NSE	CESC Limited	20260317	156.55	158.25	155.25	155.93	1205564	155.93	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20260317	170.7	171.59	168.46	169	887436	169	down	up	incorrect
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260317	701	712	697	707	2292184	707	up	down	incorrect
CHALET.NSE	Chalet Hotels Limited	20260317	724.8	736	714.1	717.4	131634	717.4	down	up	incorrect
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260317	416.65	432.2	409.7	430.5	1283475	430.5	up	down	incorrect
CHEMBOND.NSE	Chembond Chemicals Limited	20260317	130.9	134.34	121.35	127.07	7911	127.07	down	up	incorrect
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260317	150.6	151.99	146.66	147.83	31750	147.83	down	up	incorrect
CHEMFAB.NSE	Chemfab Alkalis Limited	20260317	360	378.45	353.65	363.45	9899	363.45	up	down	incorrect
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260317	259.97	268.68	251.61	259.28	134131	259.28	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260317	981	1077.7	968	1065.05	9950138	1056.679	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260317	1530.1	1557.4	1511	1529	972406	1529	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260317	1562.8	1576.1	1510	1517.5	199256	1517.5	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20260317	1060	1061.9	996.5	1056.3	145920	1056.3	down	down	correct
CINELINE.NSE	Cineline India Limited	20260317	83.23	85	81	82.3	32547	82.3	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20260317	15.9	16.3	15.3	15.62	4496	15.62	down	down	correct
CIPLA.NSE	Cipla Limited	20260317	1300	1302.6	1275.6	1281.9	2034284	1281.9	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20260317	701	706.55	684.1	689.55	204821	689.55	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20260317	48.56	49.38	46.41	46.87	109896	46.87	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260317	234.9	239.05	231.1	234.8	46642	234.8	down	down	correct
CMICABLES.NSE	CMI Limited	20260317	3.8	3.8	3.8	3.8	0	3.8
COALINDIA.NSE	Coal India Limited	20260317	460.3	465.5	458	462.25	9193238	462.25	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20260317	1349	1366	1328	1359.6	897810	1359.6	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260317	24.88	25.08	24.42	24.78	696842	24.78	down	down	correct
COFORGE.NSE	Coforge Limited	20260317	1087.9	1087.9	1008.1	1080	6318399	1080	down	down	correct
COLPAL.NSE	Colgate	20260317	1949.9	1958.3	1930.5	1932.9	289862	1932.9	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20260317	1.12	1.16	1.07	1.08	37472	1.08	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20260317	13.91	15.05	13.51	13.74	245954	13.74	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20260317	458	458	450.1	452	1178095	452	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20260317	32.15	34.45	31.15	31.54	2611981	31.54	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260317	224	228.79	224	226.75	1352	226.75	up	up	correct
CONTROLPR.NSE	Control Print Limited	20260317	619.35	650	609.6	642.3	20743	642.3	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260317	31.1	32.2	30.82	31.34	6119	31.34	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20260317	149.6	149.6	144	146.97	29947	146.97	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20260317	1958.8	2090	1955	2037.9	333875	2037.9	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20260317	4.17	4.35	4.14	4.2	125935	4.2	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20260317	102.8	102.8	101.06	102.26	2615637	102.26	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20260317	6850	6969	6741	6917	49154	6917	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20260317	6.79	6.99	6.46	6.47	7831	6.47	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20260317	1170	1176.1	1155.4	1168.9	239255	1168.9	down	down	correct
CREST.NSE	Crest Ventures Limited	20260317	329.25	329.3	317.95	323.85	2976	323.85	down	down	correct
CRISIL.NSE	CRISIL Limited	20260317	4034.9	4044.8	3995.7	4009	28565	3971.3338	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260317	248.45	252	245.5	248.65	1547555	248.65	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20260317	358	360.2	348.15	353.65	448132	353.65	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260317	24.36	25.45	22.88	24.42	68519	24.42	up	up	correct
CUB.NSE	City Union Bank Limited	20260317	240.9	243.25	237.05	240.05	3111960	240.05	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20260317	87.52	92.42	87.3	90.87	97992	90.87	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20260317	4633	4656	4565	4596.4	610452	4596.4	down	down	correct
CUPID.NSE	Cupid Limited	20260317	80.1	80.95	78.75	79.05	14325096	79.05	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260317	13.66	14.47	13.01	13.1	20125	13.1	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260317	101.56	106.8	101.56	106.14	45755	106.14	up	up	correct
CYIENT.NSE	Cyient Limited	20260317	859	869.75	841	849.5	308476	849.5	down	down	correct
DABUR.NSE	Dabur India Limited	20260317	460.3	460.7	451.9	452.6	1315801	452.6	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260317	1871.3	1871.3	1844.5	1854.9	99261	1854.9	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260317	296.9	313.95	293	294.65	191090	294.65	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20260317	23.98	23.99	22.61	22.9	11002	22.9	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20260317	2.93	2.99	2.81	2.84	44331	2.84	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20260317	690.15	700	686.5	696.2	39092	696.2	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20260317	205.65	209.1	202	204.63	74960	204.63	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20260317	431.95	435.6	429.7	432.3	102495	432.3	up	up	correct
DBREALTY.NSE	D B Realty Limited	20260317	99.06	100.24	96.65	98.19	1416788	98.19	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260317	25.89	25.89	25.26	25.61	1984	25.61	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20260317	164.68	165.47	159.81	163.53	567762	163.53	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20260317	170.45	170.6	165.43	169.26	1057109	169.26	down	down	correct
DCM.NSE	DCM Limited	20260317	60	60.5	58	59.96	13059	59.96	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20260317	8.54	8.55	7.75	7.75	263356	7.75	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20260317	109.64	113.49	105.25	107.7	15058	107.7	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260317	1055.9	1068.8	1032.3	1061.8	108476	1061.8	up	up	correct
DCW.NSE	DCW Limited	20260317	40.46	42.3	40.1	41.32	2111357	41.32	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20260317	646.55	654.6	636	640.25	23123	640.25	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260317	934	937.85	906.1	909.5	501898	909.5	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260317	1391	1415.9	1391	1394.4	84390	1394.4	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20260317	351.8	356.75	342.1	353.1	228412	353.1	up	up	correct
DELPHIFX.NSE	Delphi World Money Limited	20260317	10.25	11.25	9.81	10.31	1265032	10.31	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20260317	53.51	53.92	52.6	52.93	1355697	52.93	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260317	58.49	58.5	55	55	2298	55	down	down	correct
DEN.NSE	DEN Networks Limited	20260317	26.2	26.53	25.97	26.17	530622	26.17	down	down	correct
DENORA.NSE	De Nora India Limited	20260317	698	735	698	717.55	13385	717.55	up	up	correct
DEVYANI.NSE	Devyani International Limited	20260317	107.42	111.3	105.25	107.85	4113757	107.85	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20260317	24.44	25	22.6	23.08	50821	23.08	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260317	117	120.87	116.25	118.19	536255	118.19	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260317	22.98	22.98	22.48	22.58	460416	22.58	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260317	977.4	1004.5	969	987.6	32420	987.6	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20260317	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20260317	810.05	818.7	761.5	776.1	1949	776.1	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20260317	914.7	938.7	909.1	917.5	72411	917.5	up	up	correct
DICIND.NSE	DIC India Limited	20260317	497.85	497.95	486.4	490.5	918	490.5	down	up	incorrect
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260317	17.5	17.65	16.52	17.02	86098	17.02	down	up	incorrect
DISHTV.NSE	Dish TV India Limited	20260317	2.4	2.4	2.18	2.2	11913375	2.2	down	up	incorrect
DIVISLAB.NSE	Divi's Laboratories Limited	20260317	6074	6147	6051.5	6086.5	183604	6086.5	up	down	incorrect
DIXON.NSE	Dixon Technologies (India) Limited	20260317	10379	10459	10211	10289	518006	10289	down	down	correct
DLF.NSE	DLF Limited	20260317	531.25	550.55	529.7	547.8	5442204	547.8	up	up	correct
DLINKINDIA.NSE	D	20260317	392.35	397.5	390.05	393.3	49911	393.3	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20260317	3827.8	3853	3775	3781.4	229556	3781.4	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260317	3.25	3.35	3.17	3.26	24381	3.26	up	up	correct
DODLA.NSE	Dodla Dairy Limited	20260317	1015.9	1023.9	996	999.5	43922	999.5	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20260317	248	255	241.9	248.5	31770	248.5	up	up	correct
DONEAR.NSE	Donear Industries Limited	20260317	84.08	86.25	83.71	85.37	83844	85.37	up	up	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260317	999	999	955.1	994.9	14826	994.9	down	up	incorrect
DPSCLTD.NSE	India Power Corporation Limited	20260317	7.95	8.25	7.7	8.14	160241	8.14	up	down	incorrect
DPWIRES.NSE	D.P. Wires Limited	20260317	135	140.8	135	138.57	18057	138.57	up	down	incorrect
DRCSYSTEMS.NSE	DRC Systems India Limited	20260317	12.49	13	11.84	12.31	63215	12.31	down	up	incorrect
DREDGECORP.NSE	Dredging Corporation of India Limited	20260317	900.9	909.5	867	871.95	182198	871.95	down	up	incorrect
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260317	1279.9	1291.4	1265	1283.8	1003677	1283.8	up	down	incorrect
DSSL.NSE	Dynacons Systems & Solutions Limited	20260317	879	901.95	878.9	881.7	15511	881.7	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20260317	129.99	129.99	126.25	128.17	3570	128.17	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20260317	2.89	3	2.89	2.93	1524566	2.93	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20260317	207	208.58	204.18	207.66	10635	207.66	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260317	37.18	38.54	36.25	36.55	856514	36.55	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260317	9429	9591	9225	9533	14494	9533	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20260317	206.98	210.89	202	204.88	32022	204.88	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260317	6.95	6.99	6.75	6.83	13462096	6.83	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20260317	1558.38	1569.38	1522.99	1566.15	16036	1566.15	up	up	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20260317	1397.76	1399	1394.99	1398.18	17983	1398.18	up	up	correct
ECLERX.NSE	eClerx Services Limited	20260317	1525	1539.5	1464	1469	225228	1469	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260317	107.04	109.47	106.65	108.59	3799426	108.59	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20260317	1	1	1	1	0	1
EICHERMOT.NSE	Eicher Motors Limited	20260317	6827.5	6974.5	6770	6910	555865	6910	up	up	correct
EIDPARRY.NSE	E.I.D.	20260317	790.75	815.65	786.15	809.7	211825	809.7	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260317	308.8	308.8	299.45	300.9	16077	300.9	down	down	correct
EIHOTEL.NSE	EIH Limited	20260317	319.25	319.25	312.9	315.8	110636	315.8	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260317	1495.6	1553.9	1485.1	1547.8	18257	1547.8	up	down	incorrect
EKC.NSE	Everest Kanto Cylinder Limited	20260317	106.2	106.49	103.68	104.67	252434	104.67	down	up	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20260317	376.5	394.5	372.15	383.5	564438	383.5	up	down	incorrect
ELECTCAST.NSE	Electrosteel Castings Limited	20260317	70.38	70.79	67.5	68.51	2531486	68.51	down	up	incorrect
ELECTHERM.NSE	Electrotherm (India) Limited	20260317	625.55	671.25	618.65	647.25	77654	647.25	up	down	incorrect
ELGIEQUIP.NSE	Elgi Equipments Limited	20260317	472.1	473.85	462.1	471	331096	471	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260317	38.7	38.7	36.8	37.36	27735	37.36	down	down	correct
EMAMILTD.NSE	Emami Limited	20260317	423	427.45	411	418.55	1001023	418.55	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260317	70.45	71.39	68	68.33	39145	68.33	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20260317	55.75	59.7	55.6	59.36	30146	59.36	up	up	correct
EMBASSY.NSE	RR	20260317	424	427.39	421.03	422.47	484289	422.47	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20260317	215.01	236.6	214.92	229.6	27221	229.6	up	down	incorrect
EMMBI.NSE	Emmbi Industries Limited	20260317	78.8	82.8	76.52	77.26	21946	77.26	down	up	incorrect
ENDURANCE.NSE	Endurance Technologies Limited	20260317	2409.5	2416.2	2320	2328.1	88064	2328.1	down	up	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20260317	15.4	15.4	14.41	14.63	73072	14.63	down	up	incorrect
ENGINERSIN.NSE	Engineers India Limited	20260317	189	191.15	186.05	189.4	2214530	189.4	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20260317	106.43	106.43	104.72	105.7	20173	105.7	down	down	correct
EPL.NSE	EPL Limited	20260317	179.49	190.02	178.36	187.05	799100	187.05	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260317	56.48	56.82	55.52	55.85	2177904	55.85	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20260317	1316	1316	1275	1280.4	84159	1280.4	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20260317	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260317	5502	5515	5425	5431.5	901	5431.5	down	down	correct
ESCORTS.NSE	Escorts Limited	20260317	3082.1	3092	3030.2	3052.8	75990	3052.8	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20260317	23.4	25.6	23.36	24.17	362746	24.17	up	up	correct
ESTER.NSE	Ester Industries Limited	20260317	91.01	94.2	91.01	91.71	89294	91.71	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20260317	301.95	304.6	296.2	301.7	54838	301.7	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20260317	340.9	392.95	336.1	343.8	142111	343.8	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20260317	1.08	1.11	1.03	1.05	4674727	1.05	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20260317	859.5	877.8	840	855.15	18194	855.15	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20260317	296.95	303.6	295.25	301.9	1849187	301.9	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260317	715.7	726.55	703.35	718.4	47319	718.4	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20260317	6.74	6.74	6.57	6.61	116830	6.61	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260317	812.4	850	785	812.3	1837159	812.3	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260317	510	522	501.4	514.25	39139	514.25	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20260317	21.5	21.9	21.27	21.49	1300795	21.49	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20260317	0.33	0.33	0.33	0.33	0	0.33
FCSSOFT.NSE	FCS Software Solutions Limited	20260317	1.45	1.5	1.42	1.45	1520701	1.45
FDC.NSE	FDC Limited	20260317	343.3	346.4	339.5	339.7	48820	339.7	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20260317	260.85	266.5	255.8	264.55	12836887	264.55	up	up	correct
FEL.NSE	Future Enterprises Limited	20260317	0.41	0.41	0.4	0.4	154041	0.4	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20260317	2.83	2.83	2.69	2.83	1719	2.83
FIEMIND.NSE	Fiem Industries Limited	20260317	2044	2048.7	1991	2003.2	42192	2003.2	down	down	correct
FILATEX.NSE	Filatex India Limited	20260317	40.09	40.48	39.25	39.95	732158	39.95	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20260317	856.8	883	842.2	857.4	398852	857.4	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20260317	4320	4336.7	4270.1	4291.6	5397	4291.6	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20260317	180.7	181.86	175.5	176.5	428893	176.5	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260317	6.95	6.99	6.53	6.78	57661	6.78	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20260317	1.33	1.33	1.26	1.27	18800	1.27	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260317	3078.7	3078.7	2972	2991.5	114379	2991.5	down	down	correct
FMGOETZE.NSE	Federal	20260317	375	389	374.05	387.95	35604	387.95	up	up	correct
FMNL.NSE	Future Market Networks Limited	20260317	8.09	8.4	7.86	8.21	54340	8.21	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20260317	20720	21330	20355	20990	97807	20990	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20260317	811.95	825.6	795	820.2	2355341	820.2	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20260317	4762.5	5200	4720	5166.5	12178	5166.5	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20260317	2.75	2.75	2.75	2.75	0	2.75
FSL.NSE	Firstsource Solutions Limited	20260317	218.35	220.11	214.24	216.98	598739	216.98	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20260317	842.3	856	832.15	844.1	276182	844.1	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260317	126.4	131	125.66	130.1	418797	130.1	up	up	correct
GAIL.NSE	GAIL (India) Limited	20260317	147	148.38	145.55	147.71	13154638	147.71	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260317	1748	1756.4	1688	1693.1	15677	1693.1	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20260317	541.45	554.65	535.4	548.6	34871	548.6	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260317	819.5	824.95	801	806.9	3718	806.9	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20260317	842	867.95	830.85	845	664543	845	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20260317	76.47	79.28	76.47	76.95	297062	76.95	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20260317	2.74	2.9	2.74	2.8	184455	2.8	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20260317	108.01	115.39	106.1	107.61	5729	107.61	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260317	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260317	614.85	622.1	600	616.1	37751	616.1	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20260317	2.26	2.3	2.15	2.16	151272	2.16	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20260317	13.33	13.33	13.33	13.33	0	13.33
GEECEE.NSE	GeeCee Ventures Limited	20260317	260.1	268	250.5	251.95	6926	251.95	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20260317	21.24	21.24	20.29	20.81	183075	20.81	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260317	45.85	45.85	43.2	43.21	122560	43.21	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20260317	275.05	275.45	263.55	264.45	485051	264.45	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260317	11.22	11.6	11.22	11.33	52175	11.33	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260317	243	250	238.25	249.35	661348	249.35	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260317	57.05	59.79	56.21	56.66	459609	56.66	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260317	1380	1435	1379	1426.4	984676	1426.4	up	up	correct
GFLLIMITED.NSE	GFL Limited	20260317	42.9	45	42.41	43.36	104069	43.36	up	down	incorrect
GFSTEELS.NSE	Grand Foundry Limited	20260317	12.36	12.36	12.36	12.36	0	12.36
GHCL.NSE	GHCL Limited	20260317	454.5	454.9	445	450.25	457160	450.25	down	up	incorrect
GICHSGFIN.NSE	GIC Housing Finance Limited	20260317	139.99	145.5	138.01	144.8	92935	144.8	up	down	incorrect
GICRE.NSE	General Insurance Corporation of India	20260317	362.65	373.25	359.15	367.8	326798	367.8	up	down	incorrect
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260317	79.99	82.24	79.99	80.06	6593	80.06	up	down	incorrect
GILLETTE.NSE	Gillette India Limited	20260317	8000	8098.5	7928	7957	19117	7957	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20260317	36.97	36.97	34.18	35.22	85684	35.22	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20260317	129.93	131.4	129.57	130.33	263450	130.33	up	up	correct
GKWLIMITED.NSE	GKW Limited	20260317	1561.8	1604.9	1561	1576.2	205	1576.2	up	up	correct
GLAND.NSE	Gland Pharma Limited	20260317	1633	1640	1601.3	1633.9	29951	1633.9	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260317	2404.9	2440	2396	2429.6	31162	2429.6	up	down	incorrect
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260317	2179.9	2184.7	2136	2145.9	773805	2145.9	down	up	incorrect
GLFL.NSE	Gujarat Lease Financing Limited	20260317	4.37	4.37	4.22	4.29	1937	4.29	down	up	incorrect
GLOBAL.NSE	Global Education Limited	20260317	97.15	105	97.15	100	71636	100	up	down	incorrect
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260317	153.01	159.3	153.01	157.94	7420	157.94	up	down	incorrect
GLOBE.NSE	Globe Textiles (India) Limited	20260317	2.4	2.55	2.4	2.49	390575	2.49	up	down	incorrect
GLOBUSSPR.NSE	Globus Spirits Limited	20260317	814.5	839.8	809.05	822.65	53596	822.65	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20260317	972	994.95	952	963.35	145443	963.35	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260317	541	559.4	535.1	552	4702437	552	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260317	867.05	872	852.1	860.4	96823	860.4	down	down	correct
GNA.NSE	G N A Axles Limited	20260317	384.9	397.95	378.65	390.45	58004	390.45	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260317	419	419	409.75	412.4	373226	412.4	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20260317	309	313.25	303.7	309.7	17920	309.7	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260317	230	234.5	229.35	231.45	51512	231.45	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260317	2040	2040.4	2004	2010.1	223166	2010.1	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20260317	573.6	595	572.9	577.6	213896	577.6	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20260317	1049	1049	1029.4	1041.1	1198051	1041.1	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20260317	863.6	865.4	825.25	828.55	133762	828.55	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20260317	1556	1596.2	1547.5	1584.2	509336	1584.2	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260317	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260317	578	581.85	567.55	573.15	412992	573.15	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260317	40.35	41.4	40.05	40.57	30752	40.57	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260317	160.01	191	159.72	191	47307703	191	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20260317	127.82	129.08	127.82	128.24	28319680	128.24	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20260317	29.3	29.3	27.26	27.51	2326	27.51	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20260317	292.4	300.6	289.4	296.55	514283	296.55	up	down	incorrect
GOLDTECH.NSE	Goldstone Technologies Limited	20260317	39.29	40.77	37.9	39.82	66387	39.82	up	down	incorrect
GOODLUCK.NSE	Goodluck India Limited	20260317	1035	1064.3	1017.9	1046.7	57045	1046.7	up	down	incorrect
GPIL.NSE	Godawari Power & Ispat Limited	20260317	250	261.6	249.7	260.25	1989055	260.25	up	down	incorrect
GPPL.NSE	Gujarat Pipavav Port Limited	20260317	151.09	152.8	149.76	152.15	735470	152.15	up	down	incorrect
GPTINFRA.NSE	GPT Infraprojects Limited	20260317	103.87	105.95	100.31	104.39	340801	104.39	up	up	correct
GRANULES.NSE	Granules India Limited	20260317	566.9	577.9	564	572	853586	572	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20260317	616	623.75	609.15	620.45	599758	620.45	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20260317	2655.1	2699	2650	2683.3	603520	2683.3	up	up	correct
GRAVITA.NSE	Gravita India Limited	20260317	1411.9	1440.5	1390.5	1414.2	235505	1414.2	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20260317	136.4	137.97	134	134.5	924281	134.5	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20260317	219.38	227.5	211.25	214.98	38861	214.98	down	up	incorrect
GREENPANEL.NSE	Greenpanel Industries Limited	20260317	194	194.5	189.05	192.03	72378	192.03	down	up	incorrect
GREENPLY.NSE	Greenply Industries Limited	20260317	193.55	195	189.7	193	102844	193	down	up	incorrect
GREENPOWER.NSE	Orient Green Power Company Limited	20260317	9.48	9.54	9.06	9.17	3880367	9.17	down	up	incorrect
GRINDWELL.NSE	Grindwell Norton Limited	20260317	1452	1452	1415.2	1433.2	52321	1433.2	down	up	incorrect
GRINFRA.NSE	G R Infraprojects Limited	20260317	908	931	900.1	918.8	14555	918.8	up	down	incorrect
GROBTEA.NSE	The Grob Tea Company Limited	20260317	870	940	865.4	899.65	991	899.65	up	down	incorrect
GRPLTD.NSE	GRP Limited	20260317	1738.1	1738.1	1700.1	1703.8	836	1703.8	down	up	incorrect
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260317	2318.9	2368.4	2285.8	2356.8	571325	2356.8	up	down	incorrect
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260317	154.8	158.11	153.6	156.72	854201	156.72	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20260317	272	273	263.85	264.3	558658	264.3	down	down	correct
GSS.NSE	GSS Infotech Limited	20260317	11.47	11.98	10.96	11.13	72407	11.13	down	down	correct
GTL.NSE	GTL Limited	20260317	6.43	6.55	6.41	6.44	127376	6.44	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20260317	1.03	1.06	1.01	1.02	40516344	1.02	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20260317	57.29	58.47	56.7	57.66	66608	57.66	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20260317	282.55	299	280	293.85	154800	293.85	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260317	416.4	418.05	412.7	414.15	40610	414.15	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260317	406	412	398.5	404.65	8797	404.65	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20260317	366	367	357.45	361.95	557908	361.95	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260317	35.9	37.65	35.1	36.48	2482	36.48	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260317	973	973	942	964.9	208924	964.9	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20260317	28.94	29.49	28	28.29	109576	28.29	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20260317	154.3	156.25	154.1	154.63	48556	154.63	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20260317	3919.7	3971.9	3892.5	3963.1	992982	3963.1	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260317	391.8	391.8	374.2	380.7	1632543	380.7	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260317	174	174.98	170.92	172.21	10089	172.21	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260317	9.8	9.85	9.71	9.82	5452864	9.82	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20260317	954	978	944.5	952.5	16864	952.5	down	down	correct
HAVELLS.NSE	Havells India Limited	20260317	1300	1321.8	1291.5	1317.1	849515	1317.1	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260317	1.13	1.29	1.11	1.26	57366	1.26	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20260317	46.75	49.46	46.75	48.97	6000	48.97	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20260317	15.1	15.36	14.83	15.15	22929478	15.15	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20260317	551.95	557.7	546.75	551.2	78925	551.2	down	down	correct
HCL.NSE	INSYS	20260317	11.85	12.19	11.75	11.77	304457	11.77	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20260317	1328.6	1328.6	1297.7	1320.8	2285672	1295.9613	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260317	2379	2407.9	2355.5	2383.4	1214120	2383.4	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20260317	847.7	848.9	835.1	842.8	38826979	842.8	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260317	625	645.35	623.3	642.3	3465318	642.3	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20260317	2.13	2.13	2.13	2.13	0	2.13
HEG.NSE	HEG Limited	20260317	500	502.8	492.6	501.1	511394	501.1	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20260317	149.4	152.2	148.23	150.65	57599	150.65	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20260317	129.1	132.39	128.6	131.78	465011	131.78	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20260317	171.83	177.58	170	170.92	202002	170.92	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20260317	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260317	308.9	314.25	306.8	311.6	236873	311.6	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260317	5276.5	5384	5232	5355	403766	5355	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20260317	1460.1	1467.1	1403.6	1416	6020	1416	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260317	165	165	160	160.05	2456	160.05	down	down	correct
HFCL.NSE	HFCL Limited	20260317	71.5	72.18	70.35	71.74	10071338	71.74	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20260317	487.8	493	474	489.35	350821	489.35	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20260317	364.25	365.05	357.25	360	46440	360	down	down	correct
HIKAL.NSE	Hikal Limited	20260317	169.15	173.25	168.25	169.79	263865	169.79	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20260317	16.09	16.38	16.05	16.07	158069	16.07	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260317	81.7	82.6	79.23	80.11	1392569	80.11	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20260317	928.9	942	916.35	936.65	4862641	936.65	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20260317	383	400	379.35	383	3782	383
HINDCON.NSE	Hindcon Chemicals Limited	20260317	19	19	18.07	18.23	38721	18.23	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260317	479.45	495	461.8	493.15	15297877	493.15	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260317	126.5	131	122.25	122.76	1493885	122.76	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260317	354.15	355.05	340	346.2	14666300	346.2	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20260317	2172.8	2184.8	2145.5	2158.2	1705956	2158.2	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260317	539	548	534.15	546.35	4636685	536.5468	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20260317	1442	1512	1442	1478.5	47170	739.25	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260317	148.95	149.5	142	142.49	55725	142.49	down	down	correct
HITECH.NSE	Hi	20260317	76.05	76.89	74.88	75.18	661259	75.18	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20260317	141	142.65	138.08	139.27	15771	139.27	down	down	correct
HITECHGEAR.NSE	The Hi	20260317	601.45	610	590	590.3	946	590.3	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20260317	291	291.55	273.3	279.75	254854	279.75	down	down	correct
HLVLTD.NSE	HLV Limited	20260317	7	7.29	7	7.21	682267	7.21	up	up	correct
HMT.NSE	HMT Limited	20260317	60.5	65.41	59.2	62.94	19758	62.94	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20260317	60.3	62.9	60.25	61.24	88944	61.24	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20260317	472	480.4	468	478.9	37440	478.9	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20260317	498	509.46	496.2	500.97	134571	500.97	up	up	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20260317	993.8	1007.8	982	985.2	663249	985.2	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20260317	29305	29760	29130	29245	2973	29245	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20260317	2040	2060.6	2010	2020.9	4069	2020.9	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20260317	276.9	280.65	271.95	275.15	337364	275.15	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20260317	441.9	450.5	424.8	446.95	2055941	446.95	up	up	correct
HTMEDIA.NSE	HT Media Limited	20260317	19.8	20.68	19.7	20.06	147195	20.06	up	down	incorrect
HUBTOWN.NSE	Hubtown Limited	20260317	191.1	192	180	185.12	1814830	185.12	down	up	incorrect
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260317	173.8	174.3	169.9	172.49	3060254	171.2071	down	up	incorrect
HUHTAMAKI.NSE	Huhtamaki India Limited	20260317	161.8	163.14	159.49	162.46	128922	160.7496	up	down	incorrect
IBREALEST.NSE	Indiabulls Real Estate Limited	20260317	50	52.32	49.22	51.91	1770677	51.91	up	down	incorrect
ICDSLTD.NSE	ICDS Limited	20260317	47.4	50.89	46.61	47.14	17600	47.14	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260317	800.1	817.6	790.2	814.45	25177	814.45	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260317	37.06	37.06	36	36.5	986573	36.5	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260317	121.12	121.12	117.32	118.9	714105	118.9	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20260317	1278.9	1294.4	1273	1288.7	22303102	1288.7	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260317	1850.5	1863.8	1829.4	1835.8	623480	1835.8	down	up	incorrect
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260317	583	601.1	581.3	592.45	633223	592.45	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20260317	235	235.75	230.6	232.35	140436	232.35	down	down	correct
ICRA.NSE	ICRA Limited	20260317	5256.5	5283.5	5201	5210	2027	5210	down	down	correct
IDBI.NSE	IDBI Bank Limited	20260317	77.7	77.89	73.31	74.1	49230150	74.1	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20260317	9.46	9.5	9.21	9.25	435075968	9.25	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260317	63.1	63.84	62.39	63.66	21678024	63.66	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20260317	257.63	259.95	256.04	259.95	1940	259.95	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20260317	119.35	120.8	118.76	119.95	4736128	119.95	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20260317	683.35	697.45	679.8	683.3	17436	683.3	down	down	correct
IFBIND.NSE	IFB Industries Limited	20260317	974.8	1010.4	970.9	1001.4	158947	1001.4	up	up	correct
IFCI.NSE	IFCI Limited	20260317	55.98	56.19	54.72	55.02	13321207	55.02	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20260317	143.96	148	140.35	143.8	36039	143.8	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20260317	306.6	314.85	305.75	310	38871	310	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20260317	156	157.36	155.01	156.82	1226756	156.82	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20260317	335.8	374.7	328.4	353.9	117875	353.9	up	up	correct
IIFL.NSE	IIFL Finance Limited	20260317	475	475.9	462.6	471.55	1367487	471.55	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20260317	129.3	136.79	126.1	132.14	18174	132.14	up	down	incorrect
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260317	23.19	24.34	23	23.67	29711	23.67	up	down	incorrect
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260317	2.16	2.3	2.16	2.23	76263	2.23	up	down	incorrect
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260317	40	41	39.71	40.05	655111	40.05	up	down	incorrect
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260317	1199.4	1267.8	1193.4	1255.7	127093	1255.7	up	down	incorrect
IMPAL.NSE	India Motor Parts & Accessories Limited	20260317	1001.4	1002.3	977.5	984.1	5886	984.1	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260317	1.61	1.68	1.54	1.56	18729	1.56	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20260317	32.12	34.49	32.12	32.97	3693	32.97	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260317	31.15	31.83	30.52	31.15	42537	31.15
INDHOTEL.NSE	The Indian Hotels Company Limited	20260317	615	624.95	608	622.05	2270604	622.05	up	up	correct
INDIACEM.NSE	The India Cements Limited	20260317	357	364	352.6	356.55	172220	356.55	down	up	incorrect
INDIAGLYCO.NSE	India Glycols Limited	20260317	856	868	849.6	853.5	61549	846.1947	down	up	incorrect
INDIAMART.NSE	IndiaMART InterMESH Limited	20260317	2117.8	2117.8	2049.9	2065.3	353119	2065.3	down	up	incorrect
INDIANB.NSE	Indian Bank	20260317	885	885	860	873.95	1399473	873.95	down	up	incorrect
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260317	184.01	188.98	183.01	186.24	2343	186.24	up	down	incorrect
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260317	316.2	327.6	315.5	318.45	34779	318.45	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20260317	4246	4306	4208.7	4287.9	1076802	4287.9	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20260317	760	775.45	745	757.6	302042	757.6	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20260317	759.6	767.05	744	751.15	16119	751.15	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20260317	188.99	194.95	187.73	192.98	23543	192.98	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260317	32.2	32.48	30.91	31.95	386197	31.95	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260317	195	198.58	195	196.9	56250	196.9	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20260317	1253.4	1317.5	1240.1	1287.9	40356	1287.9	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20260317	255.75	264.9	254	259.1	400295	259.1	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20260317	8.54	8.54	8.25	8.29	206197	8.29	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260317	391.75	392.75	386.5	388.65	145200	388.65	down	down	correct
INDSWFTLAB.NSE	Ind	20260317	137.42	148.9	136.99	145.87	606365	145.87	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260317	27.17	28.3	26.6	28.07	37538	28.07	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260317	825	825	808	820.85	3713235	820.85	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20260317	429.45	439	427.3	436.15	3131170	436.15	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20260317	14.2	14.25	14	14.07	4141533	14.07	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260317	134.22	134.89	128.32	131.87	464487	131.87	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20260317	4.82	4.85	4.71	4.74	19195	4.74	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20260317	908.23	920	905.05	915.67	18140	915.67	up	up	correct
INFY.NSE	Infosys Limited	20260317	1245	1245	1215.1	1234	11223276	1234	down	down	correct
INGERRAND.NSE	Ingersoll	20260317	3649.8	3691.9	3570	3621.4	5687	3621.4	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20260317	79	79.2	77.26	78.21	9484615	78.21	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20260317	572.3	575.45	565	566.05	45803	566.05	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260317	73.62	79.6	73.5	78.2	9756	78.2	up	up	correct
INTELLECT.NSE	Intellect Design Arena Limited	20260317	654.2	659.8	640.4	642.65	499216	642.65	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20260317	89.5	89.5	83.14	83.81	55687	83.81	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20260317	1.01	1.04	1	1	1163466	1	down	down	correct
IOB.NSE	Indian Overseas Bank	20260317	32.5	32.54	31.91	32.07	4865112	32.07	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20260317	149	149.8	145.51	146.55	19101788	146.55	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260317	68.67	69.69	68	68.3	1298094	68.3	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20260317	1569.9	1624	1545.5	1565.3	496282	1565.3	down	down	correct
IPL.NSE	India Pesticides Limited	20260317	141.9	141.9	137.8	138.15	116964	138.15	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20260317	41.3	42.08	41.16	41.52	16144924	20.76	up	up	correct
IRBINVIT.NSE	IV	20260317	59.94	60	59.5	59.75	1221453	59.75	down	down	correct
IRCON.NSE	Ircon International Limited	20260317	127	127.5	124.27	126.52	3015815	126.52	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260317	529.85	529.85	522	526.95	1317273	526.95	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20260317	96.45	97.23	95.74	96.74	9737324	96.74	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20260317	29.8	30	29	29.69	414356	29.69	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20260317	67	69	66	66.21	8902	66.21	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20260317	888	907.4	882.85	893.5	67531	893.5	up	up	correct
ITC.NSE	ITC Limited	20260317	309.95	309.95	304.05	304.85	25649286	304.85	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20260317	427.1	430.9	422.2	426.45	21569	426.45	down	down	correct
ITI.NSE	ITI Limited	20260317	293.15	297.7	270	275.25	40480691	275.25	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20260317	6.67	6.9	6.67	6.82	228175	6.82	up	up	correct
IVP.NSE	IVP Limited	20260317	131.91	131.91	126.29	128.38	8223	128.38	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260317	2680	2697.96	2661.32	2691.9	74	2691.9	up	up	correct
IZMO.NSE	IZMO Limited	20260317	733	765	709	717.75	32705	717.75	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260317	124.2	124.2	119.13	121	7246547	121	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20260317	61.7	61.94	60.48	61.26	171243	61.26	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260317	184.5	190	182.2	185.95	290491	185.95	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260317	63.5	65.27	62.06	63.27	3175363	63.27	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20260317	96.8	98.6	96.08	97.83	309591	97.83	up	up	correct
JAIPURKURT.NSE	Nandani Creation Limited	20260317	30.77	31.3	29.81	30.14	67251	30.14	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260317	118.9	120.35	115.81	119.71	2596718	119.71	up	up	correct
JASH.NSE	Jash Engineering Limited	20260317	369.1	374.1	364	371.75	135386	371.1913	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20260317	169.2	170.88	165	165.91	28701	165.91	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260317	86.55	87.22	84.2	84.63	194927	84.63	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260317	71.14	73.77	71	72.74	3060855	72.74	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260317	89.24	89.74	87.5	87.66	49193	87.66	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20260317	2099	2119.4	2083.1	2115	378003	2115	up	up	correct
JBMA.NSE	JBM Auto Limited	20260317	488.75	498.5	488.1	493.4	254130	493.4	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20260317	8.72	8.72	7.97	8.2	64697	8.2	down	up	incorrect
JINDALPHOT.NSE	Jindal Photo Limited	20260317	1170.1	1223.6	1170.1	1190.5	7553	1190.5	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20260317	932.1	970.7	929.4	969.85	479928	969.85	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20260317	199.4	202.53	196.01	200.16	5420460	200.16	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260317	1135.9	1160.7	1128	1157.3	809027	1157.3	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260317	465	477.95	461.5	464.9	359998	464.9	down	up	incorrect
JINDWORLD.NSE	Jindal Worldwide Limited	20260317	20.64	21	20.44	20.95	416832	20.95	up	down	incorrect
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260317	21.24	21.94	20.63	20.76	14828	20.76	down	up	incorrect
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260317	31.68	31.72	29.6	30.01	4359195	30.01	down	up	incorrect
JITFINFRA.NSE	JITF Infralogistics Limited	20260317	333.95	338.9	322.1	333.2	18734	333.2	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20260317	5058	5161	5044	5128	39551	5128	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20260317	499.8	501	488.55	491.55	105504	491.55	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260317	584	603.35	581.1	601.9	177740	601.9	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20260317	327.45	328	317.1	320.75	186618	320.75	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20260317	420	421.9	411.2	420.6	897779	420.6	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260317	80	83.3	79.67	83.07	15006	83.07	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20260317	119.8	122.35	117.17	119.98	3278478	119.98	up	up	correct
JOCIL.NSE	Jocil Limited	20260317	109.6	117.74	106.21	107.69	7337	107.69	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20260317	2.42	2.42	2.42	2.42	3361941	2.42
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260317	1230.9	1262.4	1198.6	1205	60464	1205	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260317	14.04	14.5	13.4	13.98	77350661	13.98	down	down	correct
JSL.NSE	Jindal Stainless Limited	20260317	707.45	735.8	694.15	730.55	974047	730.55	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20260317	505.15	512.5	500.95	505.8	1767086	505.8	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20260317	16241	17144	15962	16675	3597	16675	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20260317	1147	1169.3	1139.2	1167.2	1760476	1167.2	up	down	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20260317	129.95	130.58	128.13	128.73	32935	128.73	down	up	incorrect
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260317	467.8	471.55	460.1	465.75	1940585	465.75	down	up	incorrect
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260317	553	566.5	548.4	564.65	272760	564.65	up	down	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260317	839.95	846.95	828	832.95	137673	832.95	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20260317	701.65	702	691.23	700.61	593145	700.61	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20260317	523.8	523.8	509.15	512.45	181751	512.45	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20260317	215.25	215.85	210	210.8	620095	210.8	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20260317	10.53	10.77	10.37	10.48	12617492	10.48	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260317	225.05	230	220.55	223.3	52910	223.3	down	up	incorrect
KAJARIACER.NSE	Kajaria Ceramics Limited	20260317	888.9	925.25	874.2	915	382550	915	up	down	incorrect
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260317	107.59	107.8	99	102.07	36540	102.07	down	up	incorrect
KALYANIFRG.NSE	Kalyani Forge Limited	20260317	554	587	554	564.25	1128	564.25	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260317	381.5	384.5	375.6	383.7	2113685	383.7	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260317	182.47	184.8	180.31	182.94	43067	182.94	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20260317	22	22	21.65	21.8	373868	21.8	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20260317	1.37	1.37	1.3	1.35	118794	1.35	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260317	60.4	62.2	60.2	61.71	21593	61.71	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20260317	163	169	157.25	167.49	12594	167.49	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260317	178	178.53	173.5	174	369377	174	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260317	279	279	270	274.95	6017	274.95	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20260317	39.3	39.3	38.01	38.2	435	38.2	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260317	287.95	287.95	280.55	284	1757922	284	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260317	785	823.8	775.1	775.25	431	775.25	down	down	correct
KAYA.NSE	Kaya Limited	20260317	310	310	289.9	295.65	54003	295.65	down	down	correct
KCP.NSE	The KCP Limited	20260317	142.2	145.5	138.02	142.84	273248	142.84	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260317	23	23.36	22.25	22.68	273207	22.68	down	down	correct
KDDL.NSE	KDDL Limited	20260317	2203.2	2203.2	2165	2172.5	9685	2172.5	down	down	correct
KEC.NSE	KEC International Limited	20260317	537.5	545.6	535	539.3	519095	539.3	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20260317	79.69	80.5	78	79.18	177240	79.18	down	down	correct
KEI.NSE	KEI Industries Limited	20260317	4200	4237	4110.5	4216.5	287485	4216.5	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260317	16.7	16.7	16.02	16.4	1505789	16.4	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20260317	932.7	958	932.7	936.9	109771	936.9	up	down	incorrect
KESORAMIND.NSE	Kesoram Industries Limited	20260317	7.53	7.71	7.22	7.5	414093	7.5	down	up	incorrect
KEYFINSERV.NSE	Keynote Financial Services Limited	20260317	258.05	262.9	250.05	256.75	1738	256.75	down	up	incorrect
KHADIM.NSE	Khadim India Limited	20260317	98	98.79	93.25	94.9	94549	94.9	down	up	incorrect
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260317	50.14	50.68	48.8	49.19	593113	49.19	down	up	incorrect
KHAITANLTD.NSE	Khaitan (India) Limited	20260317	93.62	98.97	93.62	96.13	2260	96.13	up	down	incorrect
KHANDSE.NSE	Khandwala Securities Limited	20260317	16.69	16.69	16.01	16.39	581	16.39	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20260317	4424.5	4513	4406.5	4488	1190	4488	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20260317	311.75	325	309.55	319.5	14197	159.75	up	up	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260317	644.4	662.1	640.8	658.5	109871	658.5	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260317	4198.3	4234.9	4128.3	4148.3	2971	4148.3	down	down	correct
KIOCL.NSE	KIOCL Limited	20260317	299.8	322	296.75	314.85	351617	314.85	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260317	383.2	390.95	377.9	384.5	349542	384.5	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260317	1500.1	1534.9	1498.1	1517.8	59030	1517.8	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260317	1468	1468	1431.4	1441.6	232020	1441.6	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20260317	2721.6	2782.7	2721	2742.2	3532	2742.2	up	up	correct
KITEX.NSE	Kitex Garments Limited	20260317	161.8	164.66	158	160.86	612072	160.86	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20260317	452.6	459.35	440.05	441.95	58574	441.95	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260317	24.89	25.29	24.51	24.63	74383	24.63	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20260317	120.49	121.41	118	118.82	1020741	118.82	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260317	78.6	78.9	76	78.27	69327	78.27	down	down	correct
KOLTEPATIL.NSE	Kolte	20260317	329.5	336.4	324.35	326.6	122189	326.6	down	down	correct
KOPRAN.NSE	Kopran Limited	20260317	113.5	116.64	112.64	113.56	218737	113.56	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260317	369.85	375.15	368.6	374	15176772	374	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260317	24.45	24.45	23.31	23.54	27445	23.54	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260317	104.17	106.41	102.51	105.66	31992	105.66	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20260317	65.2	65.2	62.22	64.21	9949	64.21	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20260317	635	656.1	624.9	653.7	2692241	653.7	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20260317	831.7	839.3	818.15	826.55	210439	826.55	down	down	correct
KRBL.NSE	KRBL Limited	20260317	292.65	292.65	280.8	283.6	804158	283.6	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260317	50	51.9	47.51	48.33	19552	48.33	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20260317	2.48	2.48	2.35	2.4	131126	2.4	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20260317	479.95	481	471.15	474.4	26583	474.4	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260317	599.15	616.05	586	597.3	83236	597.3	down	down	correct
KSB.NSE	KSB Limited	20260317	758.6	765.65	745.25	761.1	130644	761.1	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20260317	822.3	822.3	795	798.75	67507	798.75	down	down	correct
KSL.NSE	Kalyani Steels Limited	20260317	653.9	661.95	645.2	654.4	21177	654.4	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20260317	219.5	227	215.5	226.15	3586969	226.15	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20260317	78.47	78.97	75.51	76.06	61418	76.06	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260317	5.1	5.1	4.85	5	2265	5	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260317	1337	1347.9	1323.9	1331.7	327294	1331.7	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260317	89.99	93	88.3	92.53	20514	92.53	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20260317	187	192.39	187	190.84	53114	190.84	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20260317	7.19	7.48	7.06	7.3	33345	7.3	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20260317	962.9	987	962	968.7	1580678	968.7	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260317	14441	14499	14320	14350	2412	14350	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20260317	4.9	5.23	4.75	4.75	8281	4.75	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260317	103	108.14	101.55	106.94	8740837	106.94	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260317	124.73	131.79	121.01	123.51	2122	123.51	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260317	1749	1796.4	1728	1776	28173	1776	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20260317	10.9	11	9.55	10.36	91887	10.36	down	up	incorrect
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260317	259	260	252.4	253.22	29766	253.22	down	up	incorrect
LICHSGFIN.NSE	LIC Housing Finance Limited	20260317	499.25	503.85	488.6	498.9	1890810	498.9	down	up	incorrect
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260317	29.06	29.14	28.92	28.94	158140	28.94	down	up	incorrect
LICNETFN50.NSE	LIC Mutual Fund	20260317	261.98	263.9	259.78	263.68	499	263.68	up	down	incorrect
LICNETFSEN.NSE	LIC Mutual Fund	20260317	843.54	849.8	843.54	849.39	11	849.39	up	down	incorrect
LICNFNHGP.NSE	LIC Mutual Fund	20260317	263.37	265.14	262.36	264.78	948	264.78	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260317	141.95	145	141.43	141.83	30395	141.83	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260317	582	605	574	602.3	38478	602.3	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20260317	7230	7393.5	7122.5	7327	94458	7327	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260317	1000	1000.01	999.99	1000	3701133	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260317	1000	1000.01	999.99	999.99	31569	996.2104	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20260317	860	860.3	835	842.2	1466255	842.2	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20260317	203.51	208.45	197.5	199.8	54389	199.8	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260317	110.94	110.94	105.02	106	7964	106	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20260317	68.5	69	65	65.69	15227	65.69	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20260317	5.72	6.09	5.7	5.89	15092	5.89	up	up	correct
LT.NSE	Larsen & Toubro Limited	20260317	3478	3550	3450	3542.8	5003418	3542.8	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20260317	3320	3384.2	3266.6	3332.7	272692	3332.7	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20260317	4949.5	5140	4891.5	5068	21939	5068	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260317	1472.6	1579	1451	1562.1	474423	1562.1	up	up	correct
LUPIN.NSE	Lupin Limited	20260317	2306	2312.2	2285.4	2298.2	723707	2298.2	down	down	correct
LUXIND.NSE	Lux Industries Limited	20260317	867	878.9	845.2	859.8	65074	859.8	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20260317	116.98	118.94	114.6	115.21	600306	115.21	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20260317	53.08	53.8	50.47	51.58	104604	51.58	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260317	4.76	4.76	4.45	4.6	19319	4.6	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20260317	3052	3139.3	3024.5	3128.9	3491894	3128.9	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260317	320.05	323	315	319.8	1798106	319.8	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20260317	123.02	126.87	123.02	124.85	26220	124.85	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20260317	905.15	920	860	869.95	28292	869.95	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20260317	34.14	36.6	34.14	35.75	6950	35.75	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20260317	4.46	4.46	4.19	4.19	56122	4.19	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260317	61.5	63.34	61.5	62.3	63923	62.3	up	up	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260317	159.18	159.18	159.18	159.18	286421	159.18
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260317	428.8	437.8	420	423.3	15126	423.3	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20260317	18.63	19.2	18.63	18.8	46966	18.8	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20260317	63.85	63.89	61.4	62.48	19530270	62.48	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260317	64.72	64.72	63.11	63.52	59189	63.52	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260317	941.1	942	848.1	872.05	6312	872.05	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260317	108.26	113.78	108.26	111.41	39584	111.41	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260317	42.71	47.94	41.13	44.6	171343	44.6	up	up	correct
MAHICKRA.NSE	SM	20260317	222.1	222.1	200.1	210.5	9750	210.5	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260317	340.25	349.45	340.25	346.5	91895	346.5	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20260317	373.6	378.3	369.55	375.25	122379	375.25	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260317	12500	12772	12348	12480	3567	12480	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260317	559.9	560.9	549.95	557.85	323264	557.85	down	up	incorrect
MAITHANALL.NSE	Maithan Alloys Limited	20260317	907.4	925.8	897.6	919.1	33873	919.1	up	down	incorrect
MALUPAPER.NSE	Malu Paper Mills Limited	20260317	31.49	33.3	31.49	32	20071	32	up	down	incorrect
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260317	25.04	25.5	24.32	25.04	101218	25.04
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260317	113.49	115.15	112.06	112.91	231380	112.91	down	up	incorrect
MANAKSIA.NSE	Manaksia Limited	20260317	52.84	53.61	49	49.46	133306	49.46	down	up	incorrect
MANAKSTEEL.NSE	Manaksia Steels Limited	20260317	53.89	54	52.05	53.35	11526	53.35	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20260317	44.68	45.6	43.9	44.2	255904	44.2	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20260317	251.45	260.55	249.7	256.85	7837935	256.85	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260317	30.75	31.48	30.01	30.14	25214	30.14	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20260317	795.05	821	786.3	815.45	53486	815.45	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20260317	399.9	399.9	390	396.4	193863	396.4	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20260317	93.05	94.9	88.92	89.87	1251395	89.87	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20260317	13.21	13.72	12.5	13.01	18750	13.01	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20260317	39.2	40.5	39	39.83	16152	39.83	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20260317	378.9	399.7	377.8	392	176371	392	up	up	correct
MARICO.NSE	Marico Limited	20260317	750.1	757.5	742.8	754.75	1054603	754.75	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20260317	174.46	178.99	173.5	176.22	228441	176.22	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20260317	164.76	166	163.5	163.97	461440	163.97	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20260317	12790	13100	12686	12972	1178941	12972	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20260317	295.9	298.9	288.2	294.65	155101	294.65	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20260317	126.45	135	126	134.99	148	134.99	up	up	correct
MASTEK.NSE	Mastek Limited	20260317	1478.1	1495.6	1438.5	1460.3	218026	1460.3	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20260317	399.25	423.2	388.05	417.7	59520	417.7	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260317	76.58	78.08	76.21	77.13	28856	77.13	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260317	976.7	987.7	969.6	976.4	2641459	976.4	down	down	correct
MAXIND.NSE	Max India Limited	20260317	145.47	146.96	141.37	142.88	46888	142.88	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260317	508.95	509	500	503.9	33382	503.9	down	down	correct
MAZDA.NSE	Mazda Limited	20260317	180	186.12	176.56	177	32200	177	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260317	2340	2373.5	2308.4	2362.3	1335155	2362.3	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260317	449.95	461.8	444.95	449.6	376715	449.6	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20260317	22.2	22.4	21.13	21.87	827852	21.87	down	down	correct
MCDOWELL.NSE	N	20260317	1325	1332.5	1298.7	1305	1291896	1305	down	down	correct
MCL.NSE	Madhav Copper Limited	20260317	59.63	63.17	59.08	62.21	43783	62.21	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20260317	35.79	36.54	35.03	35.41	1069340	35.41	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20260317	2579.9	2681	2570	2677	4027322	2677	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20260317	145.1	151.49	145.07	151.49	208929	151.49	up	up	correct
MENONBE.NSE	Menon Bearings Limited	20260317	122	128	121.2	126.99	43262	126.99	up	down	incorrect
MEP.NSE	MEP Infrastructure Developers Limited	20260317	0.94	0.94	0.92	0.92	118763	0.92	down	up	incorrect
MERCATOR.NSE	Mercator Limited	20260317	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20260317	1848	1861	1813.92	1860	130280	465	up	down	incorrect
MFSL.NSE	Max Financial Services Limited	20260317	1637	1670.9	1621.5	1654	459172	1654	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260317	10.2	10.2	9.92	9.92	76685	9.92	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20260317	1005	1026.1	1004	1016.1	178565	1016.1	up	up	correct
MHHL.NSE	SM	20260317	34	36.2	34	36.2	22500	36.2	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260317	261.1	265.4	259.3	262.65	93044	262.65	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260317	308.2	327	305.3	320.65	746823	319.8	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20260317	483.5	495	477	489.35	165154	489.35	up	up	correct
MINDSPACE.NSE	RR	20260317	455.87	460	455	458.9	204813	458.9	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20260317	169.7	175.28	167.95	172.89	59187	172.89	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20260317	23.6	24.38	23.36	24.08	769337	24.08	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20260317	30.88	30.88	30.1	30.33	83638	30.33	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20260317	0.77	0.85	0.75	0.85	2027028	0.85	up	up	correct
MMFL.NSE	M M Forgings Limited	20260317	427.45	444.5	423.15	427.4	39190	427.4	down	down	correct
MMP.NSE	MMP Industries Limited	20260317	221.43	226	218	219.51	7712	219.51	down	down	correct
MMTC.NSE	MMTC Limited	20260317	52.6	53.5	52.34	53.16	1153699	53.16	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20260317	113	114.4	110.3	110.5	1541	110.5	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260317	63.93	63.94	63.56	63.68	62679	63.68	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20260317	22.54	22.89	22.04	22.56	16984	22.56	up	up	correct
MOIL.NSE	MOIL Limited	20260317	249.7	297.65	242.35	297.65	15417915	297.65	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20260317	11.45	11.45	10.84	10.93	58503	10.93	down	down	correct
MOL.NSE	Meghmani Organics Limited	20260317	41.85	42.41	41.31	41.54	588406	41.54	down	down	correct
MOLDTECH.NSE	Mold	20260317	126.6	126.6	120.35	121.73	25278	121.73	down	down	correct
MOLDTKPAC.NSE	Mold	20260317	494	497.95	475	492.55	67556	490.9097	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260317	57.45	60	57.45	59.54	536550	59.54	up	up	correct
MOM50.NSE	Motilal Oswal M50 ETF	20260317	249.84	249.84	241.57	244.84	16096	244.84	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260317	214	223.97	214	218.5	879832	218.5	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260317	505.1	509.55	503.55	507.55	9182	507.55	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20260317	6.3	6.6	6.25	6.58	9238	6.58	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20260317	38	38.33	37.42	38.06	2024282	38.06	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260317	683.3	691.65	667.5	682	1152597	682	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260317	19.72	21.69	19.5	20.05	24504	20.05	up	up	correct
MPHASIS.NSE	Mphasis Limited	20260317	2087.8	2101.2	2030.5	2074.1	640515	2074.1	down	down	correct
MPSLTD.NSE	MPS Limited	20260317	1499.2	1530	1482.2	1511.9	49759	1511.9	up	up	correct
MRF.NSE	MRF Limited	20260317	133695	134280	132480	132750	5574	132750	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260317	208.22	212	192.3	200.36	86744760	200.36	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20260317	30.12	30.9	29.85	30.61	928952	30.61	up	up	correct
MSTCLTD.NSE	MSTC Limited	20260317	412	423.95	402	412.3	119592	412.3	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20260317	3488	3650	3452	3625.5	438072	3625.5	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20260317	1.41	1.41	1.34	1.35	47017	1.35	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260317	25	25.09	24	24.23	1710985	24.23	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20260317	117.01	127.97	116.82	126.79	235090	126.79	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260317	44.75	45.7	40	42.38	31889	42.38	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20260317	74.99	76.35	74.02	75.36	82327	75.36	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260317	125.8	125.8	119	121.29	37242	121.29	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260317	29.89	29.97	29.27	29.62	21455	29.62	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260317	192.29	200.62	192	198.43	44665	198.43	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260317	3370.2	3428	3336.4	3419.2	627317	3390.5315	up	up	correct
NACLIND.NSE	NACL Industries Limited	20260317	116.4	121.72	114.1	120.98	605009	120.98	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260317	4.05	4.1	3.96	3.98	420566	3.98	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260317	25	25.2	23.6	23.83	9627	23.83	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260317	22.64	23.65	21.7	21.96	23562	21.96	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260317	218.09	224	218.06	221.87	19861	221.87	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260317	89.4	90.99	89.36	89.84	24916	89.84	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20260317	239.17	245	236.15	238.75	7249	238.75	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260317	185.71	202.8	185.71	197.69	37113	197.69	up	down	incorrect
NAM.NSE	INDIA	20260317	830.75	857.2	829.85	848.35	370440	848.35	up	down	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20260317	948.05	956	926.45	942.9	508299	942.9	down	up	incorrect
NATHBIOGEN.NSE	Nath Bio	20260317	142.28	142.99	139.5	140.41	15535	140.41	down	up	incorrect
NATIONALUM.NSE	National Aluminium Company Limited	20260317	376	396.8	371.05	395.15	19748708	395.15	up	down	incorrect
NAUKRI.NSE	Info Edge (India) Limited	20260317	949.6	973.4	930.5	963.1	2216153	963.1	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260317	6232	6318	6180	6282	154367	6282	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260317	84.06	84.59	82.25	83.43	318025	83.43	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260317	126.78	130.52	126.78	127.6	189644	127.6	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20260317	235.95	240.7	231.15	239.3	474983	239.3	up	up	correct
NBCC.NSE	NBCC (India) Limited	20260317	83.14	84.08	81.91	83.13	9088928	83.13	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260317	1785.6	1799	1741	1756.1	520	1756.1	down	down	correct
NCC.NSE	NCC Limited	20260317	143.22	145.06	139.85	143.22	3420518	143.22
NCLIND.NSE	NCL Industries Limited	20260317	170.1	178.94	170	174.79	81266	174.79	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20260317	2262.2	2290	2262	2275.7	59	2275.7	up	up	correct
NDL.NSE	Nandan Denim Limited	20260317	2.25	2.33	2.22	2.26	3247548	2.26	up	up	correct
NDRAUTO.NSE	NDR Auto Components Limited	20260317	641.55	669	641.5	665.55	16402	665.55	up	up	correct
NDTV.NSE	New Delhi Television Limited	20260317	71.97	74.11	69.96	71.66	338263	71.66	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260317	12.94	13.48	12.63	13.12	66275	13.12	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20260317	11.09	11.2	10.8	10.95	368011	10.95	down	down	correct
NELCAST.NSE	Nelcast Limited	20260317	120.9	122.65	118.45	120.02	226897	120.02	down	down	correct
NELCO.NSE	Nelco Limited	20260317	592.65	597.2	584	591.45	85898	591.45	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20260317	1399.7	1399.7	1352.6	1359.3	19669	1359.3	down	down	correct
NESCO.NSE	Nesco Limited	20260317	1023	1066.6	1018.5	1045.4	32987	1045.4	up	up	correct
NETF.NSE	Tata Mutual Fund	20260317	252.49	256	252.49	255.32	8432	255.32	up	up	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20260317	30.61	31.17	30.44	30.62	3839634	30.62	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260317	12399	12427	12190	12273	23223	12273	down	up	incorrect
NEWGEN.NSE	Newgen Software Technologies Limited	20260317	455.9	455.9	434.5	445	1614677	445	down	up	incorrect
NEXTMEDIA.NSE	Next Mediaworks Limited	20260317	4.94	5.2	4.91	5.06	4558	5.06	up	down	incorrect
NFL.NSE	National Fertilizers Limited	20260317	69.01	69.64	67.9	68.97	1998958	68.97	down	up	incorrect
NGIL.NSE	Nakoda Group of Industries Limited	20260317	25.8	25.8	24.3	24.62	4221	24.62	down	up	incorrect
NH.NSE	Narayana Hrudayalaya Limited	20260317	1651.6	1666.2	1633.2	1657	296827	1657	up	down	incorrect
NHPC.NSE	NHPC Limited	20260317	75.9	77.1	75.67	76.89	22958619	76.89	up	down	incorrect
NIACL.NSE	The New India Assurance Company Limited	20260317	132.21	133.9	131.6	133.24	280477	133.24	up	down	incorrect
NIBL.NSE	NRB Industrial Bearings Limited	20260317	29.52	30.89	29.25	30.04	17551	30.04	up	down	incorrect
NIFTYBEES.NSE	Nippon India Mutual Fund	20260317	266.68	267.75	264.61	267.23	9612638	267.23	up	up	correct
NIITLTD.NSE	NIIT Limited	20260317	63	63.04	61.6	61.87	263287	61.87	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20260317	6.99	7.08	6.9	6.99	305158	6.99
NILASPACES.NSE	Nila Spaces Limited	20260317	12.86	12.99	12.64	12.83	348264	12.83	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20260317	1236.4	1249.8	1225	1230.4	3483	1230.4	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20260317	285.4	291	277	280.25	7061	280.25	down	up	incorrect
NIRAJ.NSE	Niraj Cement Structurals Limited	20260317	26.44	26.92	25	26.45	221116	26.45	up	down	incorrect
NITCO.NSE	NITCO Limited	20260317	67.53	72.95	66.16	72.65	1033952	72.65	up	down	incorrect
NITINSPIN.NSE	Nitin Spinners Limited	20260317	353.65	377.95	350.6	374.7	165678	374.7	up	down	incorrect
NITIRAJ.NSE	Nitiraj Engineers Limited	20260317	217.78	218.99	212.1	216.2	2769	216.2	down	up	incorrect
NKIND.NSE	N.K Industries Limited	20260317	64	64.85	60.45	60.45	259	60.45	down	up	incorrect
NLCINDIA.NSE	NLC India Limited	20260317	257.85	265	256.6	262.25	1813369	262.25	up	up	correct
NMDC.NSE	NMDC Limited	20260317	78.2	79.5	76.91	79.22	22084740	79.22	up	up	correct
NOCIL.NSE	NOCIL Limited	20260317	138.33	147	136.01	145.29	3233475	145.29	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260317	3.27	3.56	3.27	3.52	119050	3.52	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260317	85.48	85.48	85.48	85.48	807	85.48
NPBET.NSE	Tata Asset Management Limited	20260317	267.6	270.11	267	269.73	109	269.73	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20260317	392.5	422.05	392.5	418.2	5215	418.2	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20260317	248	258.6	248	255.35	87361	255.35	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20260317	5386.5	5488.5	5363	5390.5	3321	5390.5	up	up	correct
NTPC.NSE	NTPC Limited	20260317	382.9	385.9	378.3	383.35	9720902	383.35	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20260317	759.45	774.7	742.2	768.65	39929	768.65	up	up	correct
NURECA.NSE	Nureca Limited	20260317	246.2	255.45	243.9	247.05	16719	247.05	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260317	287.9	294.85	285.05	291.45	157320	291.45	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20260317	243.1	252	241.05	243.5	15418	243.5	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260317	1435	1469.1	1427.3	1458.3	552398	1458.3	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260317	6450	6450	6234.5	6302	163871	6302	down	down	correct
OIL.NSE	Oil India Limited	20260317	460.3	475	456.4	473.75	3362643	473.75	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260317	38.79	44.36	37.12	44.36	566926	44.36	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20260317	906	909.6	895.1	903.55	232707	903.55	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20260317	95.4	99.73	94.1	95.9	32979	95.9	up	down	incorrect
OMAXE.NSE	Omaxe Limited	20260317	68.9	80.98	68.9	72.37	2805153	72.37	up	down	incorrect
OMINFRAL.NSE	Om Infra Limited	20260317	83	89.73	82.31	88.36	279224	88.36	up	down	incorrect
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260317	4	4	3.63	3.77	12522	3.77	down	up	incorrect
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260317	15.34	15.36	14.59	14.81	52062	14.81	down	up	incorrect
ONEPOINT.NSE	One Point One Solutions Limited	20260317	45.49	45.49	43.1	43.46	1423613	43.46	down	up	incorrect
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260317	260.65	265.4	259.15	264.75	15662659	264.75	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20260317	48.39	49.57	47.62	49.38	181449	49.38	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20260317	235.65	238.3	228.3	229.1	61052	229.1	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20260317	333.7	342.8	325.1	329.2	348173	329.2	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20260317	152.4	153.83	151	152.05	1875	152.05	down	up	incorrect
ORCHPHARMA.NSE	Orchid Pharma Limited	20260317	507.6	537.3	501.75	528.95	105396	528.95	up	down	incorrect
ORICONENT.NSE	Oricon Enterprises Limited	20260317	65.85	70.4	65.75	67.66	208391	67.66	up	down	incorrect
ORIENTALTL.NSE	Oriental Trimex Limited	20260317	5.56	5.68	5.15	5.23	422550	5.23	down	up	incorrect
ORIENTBELL.NSE	Orient Bell Limited	20260317	267.45	275.75	267.45	270.5	4221	270.5	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20260317	135.8	138.5	132.81	136.58	408623	136.58	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20260317	166.55	169.77	162	162.65	240119	162.65	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20260317	83.66	88.9	82.68	87.67	599001	87.67	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20260317	66.5	67.39	58.26	59.68	32520	59.68	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260317	16.05	16.41	15.93	16.01	332626	16.01	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260317	3504	3582.4	3504	3539.7	12282	3539.7	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20260317	1.69	1.69	1.61	1.68	1640	1.68	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260317	40.5	42.79	40.41	41.59	84959	41.59	up	up	correct
PAGEIND.NSE	Page Industries Limited	20260317	30200	30675	30200	30515	8132	30515	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20260317	34.89	35.46	33.01	34.5	10687467	34.5	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20260317	85.51	92.15	85	85.38	1714	85.38	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20260317	29.95	29.95	28.03	28.47	8524	28.47	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20260317	321.65	326	314.3	317.2	93113	317.2	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20260317	308	313.2	305.05	313.15	5786	313.15	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20260317	250	268.7	250	262.55	41726	262.55	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20260317	88.99	90	86.12	89.34	5435	89.34	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20260317	33.21	34.55	32.67	33.75	814440	33.75	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20260317	201	202.1	196.23	197.89	666906	197.89	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20260317	6.58	7.22	6.54	6.78	615539	6.78	up	up	correct
PARTYCRUS.NSE	SM	20260317	81	84	81	83.95	25000	83.95	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20260317	24.09	24.66	23.72	24.33	5436966	24.33	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260317	9.95	9.95	9.25	9.3	191155	9.3	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20260317	8.28	8.47	8.27	8.3	27259924	8.3	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260317	73.35	73.35	71.3	71.55	94900	71.55	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20260317	17.69	17.69	16.3	16.63	38129	16.63	down	down	correct
PENIND.NSE	Pennar Industries Limited	20260317	140.4	142.8	137.61	141.56	736944	141.56	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20260317	15.3	15.94	15.06	15.36	315596	15.36	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20260317	4689	4689	4496.3	4530	685749	4530	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20260317	285.7	289.95	281.95	287.7	3824228	287.7	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20260317	406.9	419.35	404.3	418.05	8563553	414.7591	up	up	correct
PFIZER.NSE	Pfizer Limited	20260317	4749.5	4762.5	4705.5	4725.5	13516	4725.5	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20260317	260	269.6	255.1	256.25	3308228	256.25	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20260317	26.8	27.2	26.58	26.67	458376	26.67	down	down	correct
PGEL.NSE	PG Electroplast Limited	20260317	513.3	529	511.6	523.85	5305764	523.85	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260317	10161	10162	9958	10000	18746	10000	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20260317	4940	5000	4893.1	4920	6933	4920	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20260317	1450.5	1489.8	1446	1472.1	24562	1472.1	up	up	correct
PGINVIT.NSE	IV	20260317	90.11	90.58	89.95	90.35	1309595	90.35	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260317	1552.3	1602.3	1533.9	1595.8	524236	1595.8	up	down	incorrect
PIDILITIND.NSE	Pidilite Industries Limited	20260317	1365.5	1365.5	1346.1	1360.1	283833	1360.1	down	up	incorrect
PIIND.NSE	PI Industries Limited	20260317	2901	2939.1	2882	2893	186935	2893	down	up	incorrect
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260317	4244	4500	4230.4	4437.6	8208	4437.6	up	down	incorrect
PILITA.NSE	Pil Italica Lifestyle Limited	20260317	7.54	7.65	7.25	7.33	43322	7.33	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260317	23.01	24.01	23	23.92	34078	23.92	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20260317	773.8	784.8	766.05	773.4	20046	773.4	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260317	795	798	795	795	132	795
PLASTIBLEN.NSE	Plastiblends India Limited	20260317	132.56	135.47	130.01	131.06	53427	131.06	down	down	correct
PNB.NSE	Punjab National Bank	20260317	111.5	112.45	109.9	112	15114617	112	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20260317	69.01	69.59	68.45	68.69	274138	68.69	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20260317	768.4	786.35	767.15	779.95	716898	779.95	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260317	21.4	21.5	19	20.26	10078	20.26	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20260317	187.51	188.7	183	184.73	498670	184.73	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260317	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260317	218	218.56	212.11	213.02	1938	213.02	down	down	correct
POKARNA.NSE	Pokarna Limited	20260317	858	865.8	851.15	859.35	39089	859.35	up	up	correct
POLYCAB.NSE	Polycab India Limited	20260317	7150	7194.5	7050	7166.5	353172	7166.5	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20260317	1269.6	1269.9	1232.2	1241.4	112695	1241.4	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20260317	808.05	855.5	800.7	826.6	159916	826.6	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260317	263.2	271.95	263.2	266.4	11418	266.4	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260317	427	427	404.6	406	1976263	406	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260317	302	302	292.15	298.5	12300000	298.5	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260317	24495	24795	24180	24710	95146	24710	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20260317	1969.9	1988.6	1891.8	1907.1	506552	1907.1	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20260317	200.01	204.99	195.12	202.91	10116	202.91	up	up	correct
PPL.NSE	Prakash Pipes Limited	20260317	185.28	188.58	184.11	186.59	52403	186.59	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260317	18.2	19.87	17.6	18.93	81969	18.93	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20260317	298	319.55	297.2	304.65	16578521	304.65	up	down	incorrect
PRAKASH.NSE	Prakash Industries Limited	20260317	118.5	119.7	117.28	119.07	433460	119.07	up	down	incorrect
PRAKASHSTL.NSE	Prakash Steelage Limited	20260317	4.27	4.27	4.1	4.11	92759	4.11	down	up	incorrect
PRAXIS.NSE	Praxis Home Retail Limited	20260317	6.21	6.46	6.04	6.15	498633	6.15	down	up	incorrect
PRECAM.NSE	Precision Camshafts Limited	20260317	118.8	121.55	117.15	119.04	165155	119.04	up	down	incorrect
PRECOT.NSE	Precot Limited	20260317	495	495	474.3	490	1058	490	down	up	incorrect
PRECWIRE.NSE	Precision Wires India Limited	20260317	290.15	293.65	280.8	290.55	732273	290.55	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20260317	441	453	432.2	450.2	279454	450.2	up	up	correct
PREMIER.NSE	Premier Limited	20260317	2.79	2.91	2.66	2.87	12049	2.87	up	up	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260317	61.99	61.99	59.73	60.27	139349	60.27	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20260317	1255	1275	1230.4	1265.8	903233	1265.8	up	down	incorrect
PRICOLLTD.NSE	Pricol Limited	20260317	529	536.85	522.15	525.45	279099	525.45	down	up	incorrect
PRIMESECU.NSE	Prime Securities Limited	20260317	268.5	275.95	268.5	274.85	168934	274.85	up	down	incorrect
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260317	241.4	243.5	238.1	238.9	104413	238.9	down	up	incorrect
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260317	11.85	11.86	11.22	11.49	150145	11.49	down	up	incorrect
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260317	2801	2985	2801	2933.9	89343	2933.9	up	down	incorrect
PRSMJOHNSN.NSE	Prism Johnson Limited	20260317	125.26	125.99	125	125.26	151205	125.26
PSB.NSE	Punjab & Sind Bank	20260317	23.1	23.3	22.85	22.91	1339503	22.91	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20260317	664.25	684.95	664.25	676.3	53217	676.3	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20260317	98.1	98.1	94.01	95.69	2518601	95.69	down	down	correct
PTC.NSE	PTC India Limited	20260317	158	159.72	157.26	159.1	894196	159.1	up	up	correct
PTL.NSE	PTL Enterprises Limited	20260317	37.11	38.65	37.1	38.04	27084	38.04	up	up	correct
PULZ.NSE	SM	20260317	25.85	25.85	24.9	24.9	8000	24.9	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260317	1065.4	1079.9	1019	1036.4	8646	1036.4	down	down	correct
PURVA.NSE	Puravankara Limited	20260317	179	184.29	177.49	181.51	473695	181.51	up	up	correct
PVP.NSE	PVP Ventures Limited	20260317	24.5	27.39	23.66	25.56	963594	25.56	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20260317	131.12	131.12	127.94	128.47	148141	128.47	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20260317	256.21	258.6	255.61	257.86	2359	257.86	up	up	correct
QUESS.NSE	Quess Corp Limited	20260317	177.5	177.5	173.75	175.3	382429	175.3	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260317	142.24	144.75	139.9	140.92	198759	140.92	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20260317	1.25	1.25	1.25	1.25	0	1.25
RADAAN.NSE	Radaan Mediaworks India Limited	20260317	3.03	3.03	2.51	2.68	38687	2.68	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20260317	2839.3	2839.3	2710.1	2740	453538	2740	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20260317	5.96	5.96	5.38	5.42	307608	5.42	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20260317	272.95	274.5	269.5	272.25	1046995	272.25	down	down	correct
RAIN.NSE	Rain Industries Limited	20260317	113	114.7	111.05	113.55	2402145	113.55	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260317	104.05	105	100	103.05	316227	103.05	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20260317	3.79	3.79	3.4	3.46	477693	3.46	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20260317	368	378.25	363	375.05	66045	375.05	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260317	27	27.62	26.5	26.9	47061	26.9	down	up	incorrect
RAJTV.NSE	Raj Television Network Limited	20260317	39.06	39.48	38.79	39.25	5395	39.25	up	down	incorrect
RAJVIR.NSE	Rajvir Industries Limited	20260317	7.65	7.65	7.65	7.65	0	7.65
RALLIS.NSE	Rallis India Limited	20260317	237.5	241.25	234.85	238.25	195124	238.25	up	down	incorrect
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260317	35.26	36.1	34.11	34.33	85843	34.33	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260317	5.41	5.44	5.08	5.14	16109581	5.14	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20260317	970	976.4	955.6	969.7	115578	969.7	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20260317	256.5	262	253.55	258.9	60611	258.9	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20260317	405	414.45	395	407.45	65709	407.45	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20260317	477	481.8	468.65	478.55	120851	478.55	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20260317	11.41	11.9	11.28	11.41	223471	11.41
RANEHOLDIN.NSE	Rane Holdings Limited	20260317	1100	1118	1100	1113	4797	1113	up	down	incorrect
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260317	2343.7	2430	2322.1	2408.7	43485	2408.7	up	down	incorrect
RAYMOND.NSE	Raymond Limited	20260317	351.85	354.9	346.95	353.9	203093	353.9	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20260317	297.4	298.7	291.7	297.7	3985572	297.7	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260317	116.7	119.24	114.43	117.4	2574232	117.4	up	up	correct
RCOM.NSE	Reliance Communications Limited	20260317	0.92	0.92	0.92	0.92	3192745	0.92
RECLTD.NSE	REC Limited	20260317	333.95	339.4	330.35	337.7	10022642	337.7	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20260317	231.8	231.85	221	228.05	6343224	228.05	down	down	correct
REFEX.NSE	Refex Industries Limited	20260317	195	198	192.51	196.49	428793	196.49	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260317	42.05	43.98	40.05	40.75	11166	40.75	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20260317	286.7	287.6	273.35	275.55	199048	275.55	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20260317	1399	1405.9	1388.2	1397.6	19007744	1397.6	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20260317	221.25	227.6	220	226.31	1019811	226.31	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20260317	77.75	81	77.17	77.88	3865137	77.88	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20260317	93.9	94.44	89.9	91.15	214276	91.15	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20260317	23.84	24.49	23.52	23.79	3869134	23.79	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20260317	357.7	365.9	355	362.05	47991	362.05	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20260317	67.01	79.39	65.01	75.61	390369	75.61	up	up	correct
REPRO.NSE	Repro India Limited	20260317	356.8	362.9	350	357.55	8150	357.55	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20260317	158.41	162.55	156	157.66	318350	157.66	down	down	correct
RGL.NSE	Renaissance Global Limited	20260317	101.49	101.9	98.8	100.14	1007537	100.14	down	up	incorrect
RHFL.NSE	Reliance Home Finance Limited	20260317	2.7	2.7	2.7	2.7	0	2.7
RHIM.NSE	RHI Magnesita India Limited	20260317	371	374.55	363.85	369	135841	369	down	up	incorrect
RICOAUTO.NSE	Rico Auto Industries Limited	20260317	106.98	109.69	105.01	109.17	1702745	109.17	up	down	incorrect
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260317	636	643.25	630	635.25	65551	635.25	down	down	correct
RITES.NSE	RITES Limited	20260317	193.9	193.9	190.05	191.69	346651	191.69	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20260317	18.84	19.86	18.3	18.77	15922	18.77	down	down	correct
RKEC.NSE	RKEC Projects Limited	20260317	36.9	36.9	35.12	35.31	34635	35.31	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20260317	554.15	559	540.25	541.75	217623	541.75	down	down	correct
RML.NSE	Rane (Madras) Limited	20260317	740	741	717.95	726.95	19812	726.95	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20260317	322.35	333.85	317.05	325.05	100786	325.05	up	up	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20260317	117.58	117.77	115.83	116.69	277653	116.69	down	down	correct
ROLLT.NSE	Rollatainers Limited	20260317	1.17	1.22	1.15	1.22	485441	1.22	up	up	correct
ROML.NSE	Raj Oil Mills Limited	20260317	45	45	43.15	43.86	9901	43.86	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20260317	433.95	436.95	421	423.95	66254	423.95	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20260317	45.42	45.9	44.13	44.51	17620	44.51	down	down	correct
ROUTE.NSE	Route Mobile Limited	20260317	456.25	457	443	445.45	279708	445.45	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260317	1889.3	1922.8	1884.1	1898.2	4242	1898.2	up	up	correct
RPOWER.NSE	Reliance Power Limited	20260317	22.6	22.62	21.8	21.94	37577081	21.94	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260317	68.95	77.78	67.65	70.76	386442	70.76	up	up	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260317	590	603	580.15	599.25	23210	599.25	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260317	27.25	27.68	26.8	26.82	80799	26.82	down	down	correct
RSWM.NSE	RSWM Limited	20260317	133.67	135.28	133.15	133.9	17267	133.9	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20260317	258.3	264	255.65	256.7	476674	256.7	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260317	26.98	26.98	25.86	26.16	2396858	26.16	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20260317	8.11	8.24	7.97	8.15	11733736	8.15	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20260317	201.09	209.49	200	201.87	22668	201.87	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260317	5	5.08	4.82	4.87	93426	4.87	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20260317	101.66	103.84	98.6	99.08	114283	99.08	down	down	correct
RUPA.NSE	Rupa & Company Limited	20260317	122.01	124.7	121.32	124.26	126754	124.26	up	up	correct
RVHL.NSE	Ravinder Heights Limited	20260317	36.66	38.79	36	36.18	54547	36.18	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20260317	270	271.8	263.55	267.8	5878865	267.8	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20260317	348.15	348.15	348.15	348.15	72	348.15
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260317	12.82	12.82	12.82	12.82	1217	12.82
SADBHAV.NSE	Sadbhav Engineering Limited	20260317	8	8.74	7.96	7.97	562403	7.97	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260317	3	3.08	2.9	2.98	123661	2.98	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20260317	1544.4	1554.9	1433.6	1484.3	443708	1484.3	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260317	22.89	23.88	21.98	22.48	22787	22.48	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20260317	173.7	175.9	170.71	174.97	178691	174.97	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20260317	145.19	153.99	144.5	153.53	27048278	153.53	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20260317	520	577.95	513.45	545.55	211684	545.55	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20260317	13.92	14.37	13.92	14.07	95210	14.07	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20260317	122	123.33	115.6	116.95	508494	116.95	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20260317	1.56	1.56	1.48	1.48	1773622	1.48	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20260317	6.99	7.09	6.84	7	8179169	7	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20260317	261.75	279	261.75	276.85	684	276.85	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20260317	38.6	39.99	38.14	38.14	162187	38.14	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20260317	546	558	543.4	545	55836	545	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20260317	6.01	6.12	5.85	5.93	12834	5.93	down	down	correct
SANCO.NSE	Sanco Industries Limited	20260317	2.41	2.41	2.19	2.38	1881	2.38	down	down	correct
SANDESH.NSE	The Sandesh Limited	20260317	940	948	940	945.4	197	945.4	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260317	489	495.55	478.35	480.55	70147	480.55	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20260317	424.2	431.85	421.55	429.85	5640	429.85	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20260317	51.51	55	51.18	52.49	999220	52.49	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260317	230.4	231.85	225.55	226.45	507572	226.45	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260317	16.04	16.04	16.04	16.04	135317	16.04
SANOFI.NSE	Sanofi India Limited	20260317	3438	3483.2	3423.5	3448.3	12452	3402.1174	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260317	0.25	0.25	0.25	0.25	258538	0.25
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260317	513.1	524.55	502.2	522.35	407103	522.35	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20260317	355	357.2	347.85	351.2	311915	351.2	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260317	80	81	78.81	80.2	159113	80.2	up	down	incorrect
SASKEN.NSE	Sasken Technologies Limited	20260317	1005.5	1040.7	1002	1030.3	28058	1030.3	up	down	incorrect
SASTASUNDR.NSE	Sastasundar Ventures Limited	20260317	274.8	295	274.8	287.75	6912	287.75	up	down	incorrect
SATIA.NSE	Satia Industries Limited	20260317	59.65	60.5	58.42	59.09	169753	59.09	down	up	incorrect
SATIN.NSE	Satin Creditcare Network Limited	20260317	144.58	147	144.09	144.78	95061	144.78	up	down	incorrect
SBCL.NSE	Shivalik Bimetal Controls Limited	20260317	415.2	423.75	412	416.95	75915	416.95	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20260317	702	712	687.8	693.85	1866238	693.85	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20260317	110.5	111.97	109.76	111.38	13639	111.38	up	up	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20260317	319.51	319.51	311.3	317	17466	317	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20260317	266.85	267.52	262.46	265.77	327567	265.77	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20260317	206.13	206.89	204.92	206.53	34503	206.53	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20260317	1903	1938.7	1901.5	1932.1	1255806	1932.1	up	up	correct
SBIN.NSE	State Bank of India	20260317	1073.9	1073.9	1047	1064.7	16427877	1064.7	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260317	3798	3950	3764.7	3930	72743	3897.9131	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20260317	143.2	149.9	142.34	145.85	45425	145.85	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260317	876	897.9	862.05	889.1	54467	889.1	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20260317	235.5	238.5	228.55	236.65	3077266	236.65	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20260317	71.85	74.1	71.63	72.48	604352	72.48	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20260317	1391.5	1394.6	1324	1355.7	44054	1355.7	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260317	22.69	22.69	20.21	21.33	98783	21.33	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20260317	195.1	195.78	190.5	192.5	745269	192.5	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20260317	67.46	70	65.86	68.89	483660	68.89	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260317	256	267.45	255.45	264.35	19779	264.35	up	up	correct
SETCO.NSE	Setco Automotive Limited	20260317	16.78	17.6	16.2	16.32	82406	16.32	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20260317	266.1	266.1	259.5	260.48	87010	260.48	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20260317	253.26	253.26	249.6	251.85	2146255	251.85	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20260317	557.47	562.37	554.13	561.37	135092	561.37	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20260317	692.54	695	685.64	692.94	51796	692.94	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260317	0.42	0.42	0.38	0.39	64738	0.39	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20260317	9.59	9.59	9.59	9.59	11375	9.59
SFL.NSE	Sheela Foam Limited	20260317	517.8	519.15	506.8	511.5	57553	511.5	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20260317	503.15	505.65	491.2	495.3	13265	495.3	down	down	correct
SGL.NSE	STL Global Limited	20260317	10.8	11.8	10.8	10.85	26121	10.85	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260317	56.32	58.69	56.3	57.02	683	57.02	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260317	499	504.6	490.4	495.45	788565	495.45	down	down	correct
SHALBY.NSE	Shalby Limited	20260317	140.4	140.89	138.43	139.19	66671	139.19	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20260317	48.35	49.9	45.5	46.48	176700	46.48	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20260317	103.6	108.5	101.2	105.33	105840	105.33	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20260317	6.9	6.9	6.21	6.32	34770	6.32	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20260317	447	458.95	441	443.75	15705	443.75	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20260317	989.3	998.9	965.1	985.2	215972	985.2	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260317	763.2	777.95	758.1	775.85	35007	775.85	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20260317	125.7	127.43	123.35	123.89	849818	123.89	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260317	464.29	464.29	446.12	450.2	8644	450.2	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260317	95.5	101.81	95.5	99.51	7905	99.51	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260317	320	322	314.4	317.9	225178	317.9	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260317	15.98	15.98	15	15.48	68602	15.48	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20260317	57.99	57.99	54	54.16	584	54.16	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20260317	143.18	144.83	142.05	143	16945	143	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20260317	118.5	124.99	118.5	122.75	370218	122.75	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260317	298.1	305	295	301.7	39133	301.7	up	down	incorrect
SHRADHA.NSE	Shradha Infraprojects Limited	20260317	33.99	33.99	31.61	32.75	7208	32.75	down	up	incorrect
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260317	60.33	62.8	59.49	61.54	156405	61.54	up	down	incorrect
SHREECEM.NSE	Shree Cement Limited	20260317	23395	23780	23170	23675	15748	23675	up	down	incorrect
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260317	300.6	307.15	294.6	303.35	32162	303.35	up	down	incorrect
SHREERAMA.NSE	Shree Rama Multi	20260317	45.61	47.19	45.1	45.93	63334	45.93	up	down	incorrect
SHRENIK.NSE	Shrenik Limited	20260317	0.41	0.42	0.39	0.41	293853	0.41
SHREYANIND.NSE	Shreyans Industries Limited	20260317	149.85	149.85	133	136.5	6092	136.5	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260317	2942.5	2995	2875.3	2984.8	53863	2984.8	up	up	correct
SHUBHLAXMI.NSE	SM	20260317	26.2	26.2	26.2	26.2	1000	26.2
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260317	4.65	4.65	4.36	4.51	71167	4.51	down	up	incorrect
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260317	753.1	818	753.1	777.35	707192	777.35	up	down	incorrect
SHYAMTEL.NSE	Shyam Telecom Limited	20260317	8.71	8.89	7.42	7.92	30666	7.92	down	up	incorrect
SIEMENS.NSE	Siemens Limited	20260317	3153.4	3183.3	3121	3176.9	269351	3176.9	up	down	incorrect
SIGIND.NSE	Signet Industries Limited	20260317	47.5	47.5	43.8	44.02	12300	44.02	down	down	correct
SIL.NSE	Standard Industries Limited	20260317	14.23	14.23	13.5	13.63	41060	13.63	down	down	correct
SILGO.NSE	Silgo Retail Limited	20260317	72.5	75	72.29	73.99	112734	73.99	up	up	correct
SILINV.NSE	SIL Investments Limited	20260317	402	416.35	397.3	404.3	8387	404.3	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260317	16.8	16.93	15.6	15.76	12166	15.76	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260317	7.55	7.56	7.19	7.23	58061	7.23	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260317	165	174	162.36	168.9	124254	168.9	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20260317	73.5	77.4	73.01	74.99	5311	74.99	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20260317	412.55	432	407.85	426.3	331427	426.3	up	up	correct
SIS.NSE	SIS Limited	20260317	277.8	278.7	271.55	272.1	33075	272.1	down	down	correct
SITINET.NSE	SITI Networks Limited	20260317	0.32	0.34	0.32	0.33	423565	0.33	up	up	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20260317	476	479.4	470.3	472.95	57985	472.95	down	down	correct
SJVN.NSE	SJVN Limited	20260317	69.49	70.3	68.52	69.04	4125024	69.04	down	down	correct
SKFINDIA.NSE	SKF India Limited	20260317	1566	1594.9	1554.6	1568.4	22786	1568.4	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20260317	0.97	0.97	0.97	0.97	0	0.97
SKIPPER.NSE	Skipper Limited	20260317	340.75	348.7	337.2	345.2	212723	345.2	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260317	152.85	158.4	151.66	155.66	139563	155.66	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20260317	117.5	120.18	114.01	117.13	6406	117.13	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20260317	64.85	66.23	62.43	64.93	468061	64.93	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260317	365.8	378.8	365.8	372.7	216681	372.7	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20260317	34.8	35.04	34	34.16	647097	34.16	down	down	correct
SOBHA.NSE	Sobha Limited	20260317	1247.9	1299	1244.9	1279.7	60352	1279.7	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260317	428.9	445	426.5	429.4	72011	429.4	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20260317	14082	14104	13744	14034	171595	14034	down	up	incorrect
SOMANYCERA.NSE	Somany Ceramics Limited	20260317	362	376	355.55	362.95	49669	362.95	up	down	incorrect
SOMATEX.NSE	Soma Textiles & Industries Limited	20260317	96.41	96.41	96.41	96.41	2088	96.41
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260317	100.1	100.1	97.21	98.85	15359	98.85	down	up	incorrect
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260317	493	505.4	487.1	502.1	2097610	502.1	up	down	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20260317	236	236	229.3	232.45	397159	232.45	down	up	incorrect
SOTL.NSE	Savita Oil Technologies Limited	20260317	324.4	342	321.95	341.15	73606	341.15	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20260317	37.4	37.49	36.56	36.96	12020856	36.96	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260317	188	192	186.99	188.49	85751	188.49	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20260317	692.3	708	678.9	691.55	31167	691.55	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260317	208	209.95	196.3	200.95	733548	200.95	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260317	115.01	117.64	114.16	114.8	1535163	114.8	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20260317	4.19	4.24	4.07	4.24	2398845	4.24	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20260317	94.9	99.02	93.42	95.39	62674	95.39	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20260317	30.01	31.62	28.95	29.04	230291	29.04	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260317	60.07	61.15	59.55	60.63	435917	60.63	up	up	correct
SPLIL.NSE	SPL Industries Limited	20260317	26.3	26.3	24.25	25.35	15066	25.35	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20260317	168.23	170.84	163.1	168.78	377000	168.78	up	up	correct
SREEL.NSE	Sreeleathers Limited	20260317	195.01	195.01	188.64	190.31	1981	190.31	down	down	correct
SRF.NSE	SRF Limited	20260317	2449	2508.5	2439.9	2500	786987	2500	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260317	436.5	437.8	428.3	429.95	6646	429.95	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20260317	0.49	0.49	0.49	0.49	0	0.49
SSWL.NSE	Steel Strips Wheels Limited	20260317	179.2	183.8	178.01	181.09	135998	181.09	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20260317	892	895.8	870.55	875.45	178855	875.45	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20260317	206.25	206.33	204.5	205.26	109417	205.26	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20260317	130.63	133.38	125.98	128.42	29092	128.42	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260317	101.25	102.35	99.41	100.62	33033	100.62	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20260317	80.61	81.7	78.15	79.52	6882	79.52	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20260317	7.64	7.83	7.4	7.6	892632	7.6	down	down	correct
STEL.NSE	STEL Holdings Limited	20260317	452.7	479.45	450.05	463.45	1808	463.45	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20260317	177	180.68	173.1	174.53	62476	174.53	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20260317	187	187.25	172.17	176.16	6327143	176.16	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20260317	486	491.7	475.2	477.95	206274	477.95	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20260317	2205	2230.9	2205	2226.7	29647	2226.7	up	up	correct
SUBEXLTD.NSE	Subex Limited	20260317	8.01	8.09	7.96	7.99	2025708	7.99	down	down	correct
SUBROS.NSE	Subros Limited	20260317	670.95	681.25	667	675.5	34350	675.5	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260317	800.45	805	785.1	788.35	68311	788.35	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260317	385.65	396.4	379.2	385.3	474998	385.3	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20260317	39.19	47.45	38.41	45.09	877724	45.09	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20260317	1522	1550.3	1491.6	1523.3	4986	1523.3	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260317	1.35	1.36	1.25	1.29	424234	1.29	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20260317	5094	5094	4906.5	5015.5	90431	5015.5	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260317	551.4	569.4	525.6	531.75	4916	531.75	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260317	806.25	833.7	805.85	824.4	177499	824.4	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260317	208.9	213.8	206.14	212.73	253185	212.73	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260317	1794.1	1806.1	1781.1	1794.4	1979497	1794.4	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20260317	307	320.15	306.15	314.65	314540	314.65	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20260317	559.9	571	553.2	567.5	140511	567.5	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20260317	143.51	146.39	141	143.02	2479	143.02	down	up	incorrect
SUPERSPIN.NSE	Super Spinning Mills Limited	20260317	4.49	4.49	3.96	4.15	116628	4.15	down	up	incorrect
SUPRAJIT.NSE	Suprajit Engineering Limited	20260317	411.8	411.8	400.1	402.05	50288	402.05	down	up	incorrect
SUPREMEENG.NSE	Supreme Engineering Limited	20260317	1.04	1.07	1.04	1.07	24002	1.07	up	down	incorrect
SUPREMEIND.NSE	The Supreme Industries Limited	20260317	3927.6	3970	3865	3960.1	182453	3960.1	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20260317	21.74	21.74	21.12	21.39	24794	21.39	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20260317	17.07	17.29	16.71	17.13	62526	17.13	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260317	50.49	52.39	50.49	51	3325	51	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260317	205.9	208.01	203.3	204.5	306515	204.5	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260317	126.95	130.24	124.25	127.04	348251	127.04	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260317	31	31	29.05	29.22	31966	29.22	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20260317	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260317	137.69	138.8	135.2	137.38	222755	137.38	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260317	2.7	2.79	2.69	2.76	69073	2.76	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20260317	41.5	41.6	40.51	41.27	70423021	41.27	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20260317	2.68	2.68	2.5	2.58	87432	2.58	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20260317	3498	3593.1	3483.1	3566.7	21226	3566.7	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20260317	520	544.8	507.5	534.55	45913	534.55	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260317	171.49	172.67	167.7	168.95	1424514	168.95	down	down	correct
SYMPHONY.NSE	Symphony Limited	20260317	790.5	791.25	773	784.65	71143	784.65	down	down	correct
SYNGENE.NSE	Syngene International Limited	20260317	409.5	415.3	407.8	411.05	818059	411.05	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260317	184.99	188.65	182.1	183.79	1497	183.79	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260317	299.9	306.9	299	303.85	102401	303.85	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20260317	39.68	39.68	39.68	39.68	7539	39.68
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260317	237.1	243.2	231.85	234.9	91650	234.9	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20260317	412.6	415.6	406.05	408.05	420794	403.5157	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20260317	23.5	24.37	23.5	24.37	11657	24.37	up	down	incorrect
TARC.NSE	TARC Limited	20260317	125	125.99	116.62	120.9	920150	120.9	down	up	incorrect
TARMAT.NSE	Tarmat Limited	20260317	52.88	53.23	50.63	52.79	25481	52.79	down	up	incorrect
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260317	6864	6934	6805	6890.5	821	6890.5	up	down	incorrect
TATACHEM.NSE	Tata Chemicals Limited	20260317	660	662.2	651.6	656.1	395002	656.1	down	up	incorrect
TATACOMM.NSE	Tata Communications Limited	20260317	1421.5	1441.1	1400.5	1437	343567	1437	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20260317	1092.7	1104.2	1074	1078	1998285	1078	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20260317	4210	4218	4050.9	4110	479527	4110	down	up	incorrect
TATAINVEST.NSE	Tata Investment Corporation Limited	20260317	626.95	628	615.75	619.7	298389	619.7	down	up	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20260317	391	402.3	391	400.85	12085084	400.85	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20260317	187.8	196.31	186.85	195.2	45672442	195.2	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260317	1155	1190	1140.6	1165.6	41876	1165.6	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260317	130	131.58	129.14	130.29	113034	130.29	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20260317	960.1	968.5	944.9	948	18673	948	down	down	correct
TCIEXP.NSE	TCI Express Limited	20260317	472.05	485	472.05	481.6	11829	481.6	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20260317	14.22	14.22	13.12	13.6	47251	13.6	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20260317	2479.5	2479.7	2366	2409.6	4820	2409.6	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20260317	2420	2420	2360	2391.7	2993367	2391.7	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20260317	796.4	824.9	785	817.25	515730	817.25	up	down	incorrect
TEAMLEASE.NSE	TeamLease Services Limited	20260317	1087.9	1111.5	1086	1099.9	15546	1099.9	up	down	incorrect
TECHIN.NSE	Techindia Nirman Limited	20260317	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260317	1340.9	1354.8	1318.2	1341.8	1634005	1341.8	up	down	incorrect
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260317	1089.5	1138	1079.1	1093	471242	1093	up	down	incorrect
TEJASNET.NSE	Tejas Networks Limited	20260317	455.5	461.45	431.6	444.4	8376753	444.4	down	up	incorrect
TEMBO.NSE	Tembo Global Industries Limited	20260317	505.5	519.55	497.35	514.3	186195	514.3	up	down	incorrect
TERASOFT.NSE	Tera Software Limited	20260317	321	338.9	311.55	322.6	20204	322.6	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260317	85	85.8	83.3	83.98	72247	83.98	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260317	42	43.2	41.6	41.8	22042	41.8	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260317	90	90.95	88.42	89.49	1394752	89.49	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260317	65.95	66.24	65	65.65	5834046	65.65	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20260317	12.2	13.49	12.14	12.72	27862	12.72	up	down	incorrect
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260317	9.1	9.15	7.52	8.43	94669	8.43	down	up	incorrect
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260317	3499	3516	3444	3495	59884	3495	down	up	incorrect
THEINVEST.NSE	The Investment Trust of India Limited	20260317	95.09	98.79	95.01	96.79	4936	96.79	up	down	incorrect
THEMISMED.NSE	Themis Medicare Limited	20260317	77.1	77.1	74.01	75.29	64958	75.29	down	up	incorrect
THERMAX.NSE	Thermax Limited	20260317	3259.1	3313.9	3180.7	3219	441192	3219	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260317	88	89.25	86.35	88.43	1545446	88.43	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260317	249.9	252.7	240.1	247.75	27750	247.75	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20260317	358.05	363.2	355.3	361.7	125434	361.7	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20260317	443	458.75	443	448.95	540252	448.95	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20260317	2032.6	2135	2026.8	2103.5	11515	2103.5	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20260317	2442.5	2488	2410.6	2475.9	195252	2475.9	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260317	4.92	5.1	4.7	4.7	45824	4.7	down	down	correct
TIL.NSE	TIL Limited	20260317	200.99	200.99	185.19	188.29	175858	188.29	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260317	160.1	165.42	156.19	163.49	4546533	163.49	up	up	correct
TIMKEN.NSE	Timken India Limited	20260317	3439.1	3439.1	3310.3	3335	68348	3335	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260317	167	168.29	162.55	164.35	480399	164.35	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20260317	42.7	44	42.21	43.86	650169	43.86	up	up	correct
TITAN.NSE	Titan Company Limited	20260317	4090.5	4110	4036.5	4090.5	1126905	4090.5
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260317	81.31	83.3	78.67	81.11	469768	81.11	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260317	133	135.68	132.1	133.26	86185	133.26	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260317	8.6	8.6	8.25	8.32	5061	8.32	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260317	73.99	76	70.5	72.34	5757	72.34	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260317	4266.6	4341.6	4242.7	4305.5	438235	4305.5	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20260317	1460.2	1482.5	1433	1443.4	602552	1443.4	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20260317	55.58	56.79	51.3	53.34	27295	53.34	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260317	70.68	70.68	68.42	68.79	2196	68.79	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20260317	58.99	61.99	58.3	61.15	216941	61.15	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260317	8.02	8.35	7.76	8.02	15818	8.02
TREJHARA.NSE	Trejhara Solutions Limited	20260317	161.51	165.8	159.03	162.34	38104	162.34	up	up	correct
TRENT.NSE	Trent Limited	20260317	3593	3653	3550	3623	742068	3623	up	up	correct
TRF.NSE	TRF Limited	20260317	225	233.85	225	227.6	52478	227.6	up	up	correct
TRIDENT.NSE	Trident Limited	20260317	22.64	22.7	21.98	22.07	7398222	22.07	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20260317	45.71	46.4	45.22	45.91	90803	45.91	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20260317	465	467.9	456.7	465.65	172573	465.65	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260317	345	345.1	335	336.3	238787	336.3	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20260317	819	839.95	799	811.4	7618	811.4	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20260317	492	502.45	480.65	485.15	426527	485.15	down	down	correct
TTL.NSE	T.T. Limited	20260317	8.74	8.9	8.25	8.82	70521	8.82	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260317	38.83	39.11	37.61	38.04	1723914	38.04	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20260317	381.5	406	368.15	395	148741	395	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20260317	3390	3505	3352.2	3484.5	1460188	3472.355	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20260317	3521.5	3593.6	3494.5	3579.9	5706	3579.9	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20260317	102.8	103.9	102	103.15	56140	103.15	up	down	incorrect
TVVISION.NSE	TV Vision Limited	20260317	5.46	5.48	5.2	5.22	8003	5.22	down	up	incorrect
UBL.NSE	United Breweries Limited	20260317	1620.8	1655	1605.8	1617.4	42955	1617.4	down	up	incorrect
UCOBANK.NSE	UCO Bank	20260317	25.18	25.28	24.88	25.11	6560505	25.11	down	down	correct
UFLEX.NSE	Uflex Limited	20260317	443	445.5	441	441.85	22490	441.85	down	down	correct
UFO.NSE	UFO Moviez India Limited	20260317	63.65	65.38	62.55	64.13	74270	64.13	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260317	37.1	37.69	36.28	36.97	116220	36.97	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20260317	87.92	88.89	83.12	86.89	1452111	86.89	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260317	50.9	52.08	49.92	51.26	13191556	51.26	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20260317	11090	11160	10991	11119	332933	11119	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260317	6.44	6.88	5.81	6.14	172174	6.14	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260317	311	315.85	310.55	313.1	12905	313.1	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20260317	170.21	171.74	161.6	162.82	13495	162.82	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20260317	95.66	98.99	94.62	96.43	7343	96.43	up	up	correct
UNIONBANK.NSE	Union Bank of India	20260317	175.7	176.51	172.82	176.07	8519438	176.07	up	up	correct
UNITECH.NSE	Unitech Limited	20260317	4.34	4.36	4.27	4.31	4104580	4.31	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260317	529	535.05	510	521.95	4369	521.95	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20260317	64.79	64.89	63	64	30083	64	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20260317	583.8	602	582.55	589.1	37490	589.1	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260317	483	483	483	483	8	483
UPL.NSE	UPL Limited	20260317	612	618.4	609.3	615.85	1500040	615.85	up	up	correct
URJA.NSE	Urja Global Limited	20260317	8.87	8.9	8.73	8.79	752657	8.79	down	down	correct
USHAMART.NSE	Usha Martin Limited	20260317	399	401.3	392.15	399.5	220329	399.5	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20260317	980	980	951.4	958.55	96982	958.55	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260317	193.7	198.9	191.3	194.92	114232	194.92	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20260317	1917.5	1917.5	1871	1901.4	49226	190.14	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20260317	4600	4660.9	4540.8	4570.5	8727	4570.5	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260317	211	212.99	205.58	207.2	385029	207.2	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20260317	6.1	6.28	5.98	6.07	100160	6.07	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20260317	5.93	6	5.85	5.95	2431522	5.95	up	down	incorrect
VALIANTORG.NSE	Valiant Organics Limited	20260317	206	206.01	195	197.64	73137	197.64	down	up	incorrect
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260317	31.52	33.99	31.52	32.51	58850	32.51	up	down	incorrect
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260317	7.9	7.9	7.52	7.62	230581	7.62	down	up	incorrect
VARROC.NSE	Varroc Engineering Limited	20260317	480	498.4	476.1	494.25	151580	494.25	up	down	incorrect
VASCONEQ.NSE	Vascon Engineers Limited	20260317	31.5	32.43	31.1	31.63	1292314	31.63	up	down	incorrect
VASWANI.NSE	Vaswani Industries Limited	20260317	51	52.89	51	51.88	40957	51.88	up	down	incorrect
VBL.NSE	Varun Beverages Limited	20260317	410.75	411.1	402.5	406.35	4489728	405.4552	down	down	correct
VEDL.NSE	Vedanta Limited	20260317	689.7	702.35	678.4	699.35	9586258	687.5039	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20260317	1205	1272	1205	1251.1	70457	1251.1	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20260317	928	928	907.5	914.9	30938	914.9	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20260317	36	36	34.51	34.8	114104	34.8	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20260317	484	487.85	479.8	485.95	35890	484.5369	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20260317	99.09	99.09	96	96.42	70215	96.42	down	down	correct
VGUARD.NSE	V	20260317	320	324.9	316.75	323.05	85504	323.05	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20260317	3032	3300	3032	3194.3	668	3194.3	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260317	284.7	294.55	261	272.85	138871	272.85	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260317	949	952.4	923.2	941.9	60914	941.9	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20260317	3.03	3.03	3.03	3.03	461127	3.03
VIKASECO.NSE	Vikas EcoTech Limited	20260317	1.22	1.29	1.21	1.26	2073512	1.26	up	up	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20260317	1.25	1.26	1.23	1.25	3658486	1.25
VIMTALABS.NSE	Vimta Labs Limited	20260317	414.2	424.05	407.65	415.6	188360	415.6	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20260317	1400	1417	1389	1394.5	27117	1394.5	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260317	1083.5	1117.2	1069	1091.5	19055	1091.5	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20260317	29.84	30.9	28.8	29.01	125090	29.01	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260317	188.2	196	187.95	190.94	23251	190.94	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20260317	17.4	17.62	17.1	17.31	128111	17.31	down	down	correct
VIPIND.NSE	VIP Industries Limited	20260317	338.25	339.95	331.25	332.3	144831	332.3	down	down	correct
VIPULLTD.NSE	Vipul Limited	20260317	11.56	11.56	11.56	11.56	212747	11.56
VISAKAIND.NSE	Visaka Industries Limited	20260317	58	58.11	55.97	56.61	168158	56.61	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20260317	33.1	34.85	32.6	32.69	16167	32.69	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20260317	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20260317	507.25	514.45	498	510.65	44789	510.65	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260317	5.33	5.33	5.08	5.13	262620	5.13	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20260317	0.57	0.6	0.56	0.56	256055	0.56	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20260317	225.75	226.3	223.15	225.15	7027	225.15	down	down	correct
VMART.NSE	V	20260317	526.95	526.95	505.45	510.15	70905	510.15	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20260317	8397	8591	8310.5	8503	18061	8503	up	up	correct
VOLTAS.NSE	Voltas Limited	20260317	1419	1427.6	1396.5	1416.1	582855	1416.1	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20260317	252.35	255.75	250.1	251.45	49404	251.45	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20260317	232.15	235.6	230.1	231.85	43076	231.85	down	down	correct
VSTIND.NSE	VST Industries Limited	20260317	214.77	218.6	214.77	216.21	119051	216.21	up	down	incorrect
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260317	5040	5290	5013	5257.5	22056	5257.5	up	down	incorrect
VTL.NSE	Vardhman Textiles Limited	20260317	536	559.9	528.1	550	2236482	550	up	down	incorrect
WABAG.NSE	VA Tech Wabag Limited	20260317	1236	1239.4	1216.8	1230.2	390585	1230.2	down	up	incorrect
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260317	151.45	153.59	147.4	148.11	561921	148.11	down	down	correct
WANBURY.NSE	Wanbury Limited	20260317	247.1	249	238.1	247.75	32323	247.75	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260317	919	930.6	885	888.2	2161	888.2	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20260317	54	63.5	53.1	61.57	28286260	61.57	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20260317	81.39	81.39	78.7	78.8	1363	78.8	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20260317	804.2	816.4	795.6	814.4	236679	814.4	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20260317	467.5	467.5	459	465.1	53567	465.1	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20260317	1390	1390	1253.3	1273.7	276	1273.7	down	down	correct
WENDT.NSE	Wendt (India) Limited	20260317	6412	6700	6412	6670.5	12410	6670.5	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20260317	435	440	428.35	437	52261	437	up	up	correct
WHEELS.NSE	Wheels India Limited	20260317	929	973.9	918.85	953.95	191479	953.95	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20260317	820	828.4	815.3	821.15	194762	821.15	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260317	27	27.5	25.85	26.91	2954	26.91	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20260317	716.3	730	706.5	725.55	24425	725.55	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20260317	222.7	226	217.05	221.5	54558	221.5	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20260317	144.5	151.76	144.5	147.68	480	147.68	up	up	correct
WIPRO.NSE	Wipro Limited	20260317	195	195.11	188.25	191.32	21778468	191.32	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20260317	1197	1214	1185	1188.7	363884	1188.7	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20260317	515.05	524.1	503.1	508.45	47789	508.45	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20260317	60.4	70.85	60.4	68.11	567774	68.11	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260317	394	401.55	389.5	398.85	77076	398.85	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20260317	55.41	55.95	54.75	55.6	121182	55.6	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260317	99.85	101.4	87	90.13	70184	90.13	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20260317	826.1	862.85	822.6	854.95	31897	854.95	up	up	correct
YESBANK.NSE	Yes Bank Limited	20260317	18.55	18.73	18.45	18.64	88004499	18.64	up	up	correct
YUKEN.NSE	Yuken India Limited	20260317	703.55	708.2	694.5	699.7	13737	699.7	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260317	75.85	76.28	74.64	75.3	7587081	75.3	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20260317	5.49	5.49	5.01	5.21	965797	5.21	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260317	7.35	7.39	7.1	7.21	982071	7.21	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20260317	183.42	190	174	178.99	1766	178.99	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260317	5.34	5.4	5	5.02	201827	5.02	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20260317	557.2	569.4	541.55	568	304420	568	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20260317	1424	1434	1403.6	1424.6	454319	1424.6	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260317	69.99	69.99	67.42	68.39	13168	68.39	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20260317	1091.5	1160	1087.6	1104.3	89053	1104.3	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20260317	201.4	209.79	198.12	201.74	186504	201.74	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20260317	425.8	439.8	412	422	2465422	422	down	down	correct