CollectAI

close-nse_india_stocks

2026/03/18

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260318	153.21	159.74	153.21	156.03	92289	156.03	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260318	33.45	33.45	32.34	32.66	3590	32.66	down	down	correct
3MINDIA.NSE	3M India Limited	20260318	33150	33645	32890	32975	3580	32975	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20260318	30.24	32.4	29.55	32.05	4971	32.05	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20260318	291.1	304.5	290.8	297.35	55150	297.35	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20260318	542.05	575	542.05	558.6	308558	558.6	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260318	15.22	16.08	15.22	16.08	184763	16.08	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260318	8.3	9.14	8.29	9.1	428571	9.1	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260318	66.56	73.2	66.56	71.96	302575	71.96	up	up	correct
AARON.NSE	Aaron Industries Limited	20260318	139.05	143.08	139.05	140.29	8704	140.29	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20260318	336	349.9	332.85	341.15	127988	341.15	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20260318	424.95	437.65	422.75	432.9	470759	432.9	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20260318	348.35	364.95	346.05	352.6	51942	352.6	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20260318	128.37	132.75	127.26	129.11	11885	129.11	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20260318	1101.6	1131	1096.8	1123.7	510227	1123.7	up	up	correct
ABAN.NSE	Aban Offshore Limited	20260318	24.51	24.51	24.51	24.51	0	24.51
ABB.NSE	ABB India Limited	20260318	6320.5	6415.5	6280.5	6329.5	280678	6303.7202	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20260318	26500	26700	26275	26375	8384	26375	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260318	319.7	329.35	318.75	328.45	2594538	328.45	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260318	58.55	60.75	58.55	59.23	6279922	59.23	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20260318	45.3	45.95	45.3	45.3	387	45.3
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260318	55.92	56.9	55.85	56.43	126696	56.43	up	up	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20260318	68.03	69.17	68.03	68.94	9535	68.94	up	up	correct
ACC.NSE	ACC Limited	20260318	1385.1	1409.5	1376.4	1405.2	201573	1405.2	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20260318	1188	1205	1172.2	1197.2	9192	1197.2	up	down	incorrect
ACCURACY.NSE	Accuracy Shipping Limited	20260318	4.08	4.13	3.94	4.05	85989	4.05	down	up	incorrect
ACE.NSE	Action Construction Equipment Limited	20260318	828.9	852.4	826.1	844.55	183126	844.55	up	down	incorrect
ADANIENT.NSE	Adani Enterprises Limited	20260318	1988.9	2027	1982.2	2007.2	1041095	2007.2	up	down	incorrect
ADANIGREEN.NSE	Adani Green Energy Limited	20260318	872.05	904	871.55	891.3	2315274	891.3	up	down	incorrect
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260318	1367.1	1411.1	1367.1	1401.9	1956685	1401.9	up	down	incorrect
ADANIPOWER.NSE	Adani Power Limited	20260318	156	156.5	151.3	154.07	28773212	154.07	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20260318	180.71	188	180.5	185.24	77964	185.24	up	up	correct
ADL.NSE	Archidply Decor Limited	20260318	70.1	70.13	66.1	67.84	1983	67.84	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20260318	9.23	9.4	9.1	9.19	56862	9.19	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20260318	101.65	107.4	101.4	105.4	331329	105.4	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260318	50.83	52	50.83	51.71	29094	51.71	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260318	282.2	285	280.1	281.9	74285	281.9	down	down	correct
AFFLE.NSE	Affle (India) Limited	20260318	1294.2	1360	1287.8	1346.4	367588	1346.4	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260318	434	442.35	428	432.7	46316	432.7	down	down	correct
AGRITECH.NSE	Agri	20260318	102	105.17	97.2	104.49	4250	104.49	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20260318	32	32.77	31.99	32.42	7877	32.42	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20260318	39	41.25	39	40.36	36962	40.36	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260318	153.51	156.81	149.01	152.7	2072	152.7	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260318	726	760.35	718.9	746	104645	746	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20260318	3758.4	3758.4	3666	3719.6	53589	3719.6	down	down	correct
AIRAN.NSE	Airan Limited	20260318	15.89	15.89	15.28	15.53	56514	15.53	down	down	correct
AISL.NSE	SM	20260318	63.8	64	63.8	64	10800	64	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20260318	3049.9	3114.1	3029.3	3056.6	127414	3056.6	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260318	114.64	118.5	114.64	115.49	593866	115.49	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20260318	4.12	4.23	4.1	4.2	227736	4.2	up	up	correct
AKASH.NSE	Akash Infra	20260318	24.01	24.67	24	24.02	8532	24.02	up	up	correct
AKG.NSE	AKG Exim Limited	20260318	11.23	11.23	10.68	10.98	9872	10.98	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20260318	174.09	177.38	170.63	175.91	5414	175.91	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260318	4.58	4.88	4.58	4.62	505703	4.62	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20260318	2915.8	2941	2883.7	2920.8	23324	2920.8	up	up	correct
ALANKIT.NSE	Alankit Limited	20260318	7.53	7.8	7.53	7.65	508123	7.65	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20260318	663	684.95	661.5	673	10972	673	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20260318	79.7	82.26	79.7	81.36	295143	81.36	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20260318	666.8	691.95	659.95	675.25	15836	675.25	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20260318	58.1	59.38	56.4	57.43	7419	57.43	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20260318	5335	5423	5315	5351.5	65448	5351.5	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260318	1279.8	1366.6	1271.8	1350.1	91000	1350.1	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20260318	8.09	8.44	7.94	8.28	11409873	8.28	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20260318	14.15	15.11	13.46	13.94	1418973	13.94	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20260318	12.6	13.42	12.6	13.23	8323921	13.23	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20260318	60.69	61.4	59.09	59.97	45743	59.97	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20260318	175.86	190	175.86	182.32	13961	182.32	up	down	incorrect
ALPSINDUS.NSE	Alps Industries Limited	20260318	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260318	6790	6935	6750	6850	303045	6850	up	down	incorrect
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260318	23	24.79	22.52	23.22	22002	23.22	up	down	incorrect
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260318	1282.1	1320	1272.3	1295.3	5982	1295.3	up	down	incorrect
AMBUJACEM.NSE	Ambuja Cements Limited	20260318	438	444.3	433.45	441.25	3070154	441.25	up	down	incorrect
AMDIND.NSE	AMD Industries Limited	20260318	37.09	39.75	36.8	37.79	20001	37.79	up	down	incorrect
AMJLAND.NSE	AMJ Land Holdings Limited	20260318	37.74	38.69	37	38.46	20702	38.46	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260318	515	526	515	518.3	33518	518.3	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20260318	451.9	473	450.8	470.8	2159124	470.8	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20260318	60.81	63.39	60.81	62.99	212084	62.99	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260318	69.91	71.16	69.7	70.25	142944	70.25	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20260318	40.5	40.98	38.2	40.15	33788	40.15	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260318	1.46	1.6	1.46	1.57	52916	1.57	up	up	correct
ANMOL.NSE	Anmol India Limited	20260318	10.66	11.2	10.36	10.99	145049	10.99	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260318	3.39	3.39	3.39	3.39	4732	3.39
ANTGRAPHIC.NSE	Antarctica Limited	20260318	0.8	0.82	0.79	0.8	1215371	0.8
ANUP.NSE	The Anup Engineering Limited	20260318	1552.5	1693	1552.2	1658.2	108007	1658.2	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260318	1235	1276.6	1230.1	1240.4	185767	1240.4	up	up	correct
APARINDS.NSE	Apar Industries Limited	20260318	9412	9719	9254	9609	114949	9609	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20260318	116	116.99	109.62	114.58	8304	114.58	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20260318	340.1	345.3	332.15	341	133594	341	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20260318	365.55	383.35	360	369.65	1498318	369.65	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260318	1965	2024	1942.7	2013.4	596269	2013.4	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260318	672.9	684	669.4	676.3	47914	676.3	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20260318	204	207	201.22	206.29	6102802	206.29	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260318	7511.5	7605	7455.5	7471	497712	7471	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20260318	400.45	412	395.85	403.6	1047060	403.6	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20260318	421.95	428	417.15	419.75	864518	419.75	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260318	1119.3	1121	1050	1085.5	2379	1085.5	down	down	correct
APTECHT.NSE	Aptech Limited	20260318	79	81.9	78.6	80.21	185380	80.21	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20260318	221.75	225.05	217.21	219.18	2017690	219.18	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20260318	69.99	73.46	69.18	71.45	104329	71.45	up	up	correct
ARCHIES.NSE	Archies Limited	20260318	13.49	13.89	13.28	13.69	24838	13.69	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20260318	41.79	41.8	39.61	40.12	58	40.12	down	down	correct
ARIES.NSE	Aries Agro Limited	20260318	329.7	337.5	328.6	335.6	17376	335.6	up	up	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260318	70	70.92	69.4	69.98	260571	69.98	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260318	217.2	226.9	205.3	221.25	28979	221.25	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20260318	1418.1	1513.2	1418.1	1486.4	42341	1486.4	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20260318	23.87	24.47	23.51	23.67	15142	23.67	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20260318	367.35	425	366	400.35	328284	400.35	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20260318	1.39	1.39	1.39	1.39	0	1.39
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260318	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260318	223.89	232.15	221.41	230.44	76585	230.44	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260318	149.49	151.85	145.21	150	247	150	up	up	correct
ARVIND.NSE	Arvind Limited	20260318	357	373	353.75	365.2	588966	365.2	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20260318	394.6	411.9	391.75	409.25	137885	409.25	up	down	incorrect
ARVSMART.NSE	Arvind SmartSpaces Limited	20260318	530.05	555	530.05	548.5	56875	548.5	up	down	incorrect
ASAHIINDIA.NSE	Asahi India Glass Limited	20260318	841	955	841	864.4	11209621	864.4	up	down	incorrect
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260318	193.69	198.26	190.55	197.3	23320	197.3	up	down	incorrect
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260318	417	422	416.6	418.85	15339	418.85	up	down	incorrect
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260318	707.1	765	707.1	744.25	120577	744.25	up	down	incorrect
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260318	498	513.75	494.8	507.05	578292	507.05	up	down	incorrect
ASHIANA.NSE	Ashiana Housing Limited	20260318	308.55	318	305.7	308.95	75131	308.95	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20260318	14.3	14.59	14.14	14.49	160528	14.49	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20260318	112.5	118.79	112.44	117.34	1652503	117.34	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20260318	176.65	180.01	175.51	178.62	12316122	178.62	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260318	297.55	304	291	299.6	3771	299.6	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20260318	2235.1	2270.4	2228.6	2262.1	844912	2262.1	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20260318	59.99	61.8	58.5	60.54	1476414	60.54	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20260318	206.4	211.95	205.65	208.61	1065	208.61	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20260318	585	608	585	595.3	54116	595.3	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260318	673.95	686.4	654.2	662	644483	659.11	down	down	correct
ASTRAL.NSE	Astral Limited	20260318	1638	1679.6	1638	1668.4	504539	1668.4	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260318	960	963	938.2	946.05	413726	946.05	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260318	8465	8591	8417	8483.5	3712	8483.5	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20260318	4.05	4.05	3.92	3.93	112018	3.93	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20260318	520	520.4	508.05	515.65	2891422	515.65	down	down	correct
ATUL.NSE	Atul Ltd	20260318	6194.5	6403	6194.5	6351	16896	6351	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20260318	412	431.9	412	425.25	172455	425.25	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20260318	910	932	900.55	930.15	1605839	930.15	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260318	834.5	845.95	821.3	836.6	262745	836.6	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260318	1278	1290.5	1265.3	1269	1700454	1269	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20260318	98.01	102.6	98	102.15	1536	102.15	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20260318	1720	1772.8	1696.9	1744.6	34225	1744.6	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20260318	60.5	63.4	59.72	61.91	369836	61.91	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260318	404.95	423.7	404.7	417.45	84048	417.45	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20260318	1250.3	1254.5	1215.1	1230	367367	1230	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20260318	59.25	61.78	59.07	61.39	69180	61.39	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20260318	444.95	456.95	444	446.75	141610	446.75	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20260318	1228	1260	1224.2	1253.2	6018952	1253.2	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20260318	563.88	569.84	561.1	568.95	949	568.95	up	up	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20260318	12.87	13.25	12.87	13.2	1032366	13.2	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20260318	1408.8	1453.7	1400.1	1453.7	108809	1453.7	up	up	correct
AXISHCETF.NSE	Axis AMC Ltd.	20260318	148.36	148.42	146.73	146.94	1453	146.94	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20260318	258.55	262.6	258.55	261.72	37683	261.72	up	up	correct
AXISTECETF.NSE	Axis Mutual Fund	20260318	318.98	328.82	318.98	324.5	3903	324.5	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20260318	180	186.35	180	183.25	12227	183.25	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260318	113.99	114.77	108.99	114.77	4310	114.77	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260318	4.48	4.83	4.31	4.36	104470	4.36	down	down	correct
BAJAJ.NSE	AUTO	20260318	9150	9288	9136.5	9229	247437	9229	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260318	347.05	358.5	343.6	352.9	488373	352.9	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260318	342.45	351	339.45	348.3	430074	348.3	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260318	1773.8	1803	1770	1791.8	1467841	1791.8	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260318	15.76	16.25	15.75	15.94	6624244	15.94	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260318	9663	9900	9657	9859	32315	9859	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20260318	876.1	893.95	858.2	882.95	12375517	882.95	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20260318	90.79	93.79	89.1	89.78	308661	89.78	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20260318	1010	1081.5	998.6	1067.7	181953	1067.7	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260318	18	18.32	17.71	17.94	87033	17.94	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260318	15.87	16.5	15.87	16.38	23548	16.38	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20260318	2165	2185	2130	2172.2	123075	2172.2	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20260318	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260318	161.97	165.99	161.18	164.56	223265	164.56	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20260318	66.33	70	66.33	68.93	16778	68.93	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260318	469	486.4	468.65	475.55	431749	475.55	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20260318	113.79	113.8	108.05	110	576	110	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260318	3552.8	3617.5	3552.8	3601.5	141	3601.5	up	down	incorrect
BANCOINDIA.NSE	Banco Products (India) Limited	20260318	574.95	589.25	570.55	574.95	307774	574.95
BANDHANBNK.NSE	Bandhan Bank Limited	20260318	160.39	164.71	159.8	163.5	7991527	163.5	up	down	incorrect
BANG.NSE	Bang Overseas Limited	20260318	33.7	34.18	32.89	33.53	17919	33.53	down	up	incorrect
BANKA.NSE	Banka BioLoo Limited	20260318	48.01	49.58	47.02	48.56	2935	48.56	up	down	incorrect
BANKBARODA.NSE	Bank of Baroda	20260318	283.3	286.9	282.55	283.15	5349893	283.15	down	up	incorrect
BANKBEES.NSE	Nippon Mutual Funds	20260318	567.5	572.5	564.62	569.45	1265063	569.45	up	down	incorrect
BANKINDIA.NSE	Bank of India Limited	20260318	151.77	154.19	151.73	152.45	6122539	152.45	up	down	incorrect
BANSWRAS.NSE	Banswara Syntex Limited	20260318	109.86	113.8	108	112.21	54966	112.21	up	up	correct
BASF.NSE	BASF India Limited	20260318	3420.1	3511.2	3411	3424	26789	3424	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260318	19.11	20.5	19.11	20.06	418882	20.06	up	up	correct
BATAINDIA.NSE	Bata India Limited	20260318	673	687	671.05	673.1	472806	673.1	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20260318	4499	4535	4473.4	4485.8	19353	4485.8	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20260318	2330.3	2390.8	2320.1	2376.2	28801	2376.2	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260318	1515	1563.8	1515	1540.8	52461	1540.8	up	up	correct
BCLIND.NSE	BCL Industries Limited	20260318	26.75	28.3	26.75	27.75	673596	27.75	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20260318	1303	1327.5	1297.6	1320.2	871241	1320.2	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20260318	22.51	25.78	22.51	23.95	29951	23.95	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260318	183.25	193.83	181.64	189.95	715928	189.95	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20260318	118	122.89	113	114.08	9433	114.08	down	down	correct
BEL.NSE	Bharat Electronics Limited	20260318	445.45	447.75	440.5	442.6	13700203	442.6	down	down	correct
BEML.NSE	BEML Limited	20260318	1527.3	1578	1519.5	1560.2	316854	1560.2	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260318	81.83	90	81.83	87.95	1176806	87.95	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260318	416.3	419	411.1	415.45	288293	415.45	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20260318	14.4	14.9	14.36	14.73	436094	14.73	up	up	correct
BFINVEST.NSE	BF Investment Limited	20260318	373.2	390	372.7	381	24418	381	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20260318	411	435	411	427.75	59044	427.75	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260318	2.83	2.83	2.83	2.83	0	2.83
BGRENERGY.NSE	BGR Energy Systems Limited	20260318	305.95	317.25	300	311.55	79853	311.55	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20260318	143.1	149.26	142.81	147.96	310927	147.96	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20260318	150.74	152.23	148.58	151	90886	151	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260318	2.5	2.59	2.5	2.57	599244	2.57	up	down	incorrect
BHARATFORG.NSE	Bharat Forge Limited	20260318	1760	1812	1760	1804.4	2118929	1804.4	up	down	incorrect
BHARATGEAR.NSE	Bharat Gears Limited	20260318	97.65	100.89	97.14	100.18	22800	100.18	up	down	incorrect
BHARATRAS.NSE	Bharat Rasayan Limited	20260318	1309.9	1346.6	1294.1	1338.1	13275	1338.1	up	down	incorrect
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260318	158.24	171	157.08	168.9	352496	168.9	up	down	incorrect
BHARTIARTL.NSE	Bharti Airtel Limited	20260318	1826.8	1869	1826.8	1855	6428092	1855	up	down	incorrect
BHEL.NSE	Bharat Heavy Electricals Limited	20260318	257.5	261.5	256.35	260.15	4198413	260.15	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20260318	52.02	52.07	50.81	51.19	42081	51.19	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20260318	718.25	728.05	708	711.45	2751	711.45	down	down	correct
BIOCON.NSE	Biocon Limited	20260318	381	386	377	382.6	2240407	382.6	up	down	incorrect
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260318	30.01	30.84	30.01	30.44	8925	30.44	up	down	incorrect
BIRET.NSE	RR	20260318	332.69	333.75	330.28	331.09	504091	331.09	down	up	incorrect
BIRLACABLE.NSE	Birla Cable Limited	20260318	131.84	136.78	131.8	132.45	58360	132.45	up	down	incorrect
BIRLACORPN.NSE	Birla Corporation Limited	20260318	826	857.8	824	853.1	177269	853.1	up	down	incorrect
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260318	118.19	119.58	115.29	116.9	97014	116.9	down	up	incorrect
BLBLIMITED.NSE	BLB Limited	20260318	17.54	17.54	16.71	17.06	59386	17.06	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260318	210.76	219.8	208.65	215.41	859103	215.41	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260318	48.7	53.9	48.7	51.39	1445405	51.39	up	up	correct
BLS.NSE	BLS International Services Limited	20260318	241.05	247.8	241.05	245.85	1206738	245.85	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20260318	2.56	2.56	2.56	2.56	0	2.56
BLUEDART.NSE	Blue Dart Express Limited	20260318	5149.5	5260	5149.5	5246	6626	5246	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20260318	1831.6	1852.2	1802.7	1819.6	326171	1819.6	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20260318	43.78	47.49	43.36	47.19	461826	47.19	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260318	105.4	109	105.4	107.54	898933	107.54	up	up	correct
BOROLTD.NSE	Borosil Limited	20260318	230.79	235.99	228.64	233.83	87606	233.83	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20260318	413.6	441.6	411.65	437.25	1010136	437.25	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20260318	30780	31275	30635	31005	14836	31005	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20260318	300.8	307.45	299.6	303.7	9223774	303.7	up	up	correct
BPL.NSE	BPL Limited	20260318	47.9	50.5	47.88	49.66	78875	49.66	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260318	649.25	694.95	649.25	686.15	370633	686.15	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20260318	5860.5	5914	5842	5885	301564	5885	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20260318	17.79	21.07	17.48	20.04	491811	20.04	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20260318	56.49	58.02	55.69	56.96	75025	56.96	up	up	correct
BSE.NSE	BSE Limited	20260318	2982.3	3009	2958.1	2995.6	4344998	2995.6	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260318	78.06	81.39	78.06	80.57	6042	80.57	up	up	correct
BSL.NSE	BSL Limited	20260318	126	128.95	121.54	122.55	1568	122.55	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260318	132.94	136.35	132.94	135.86	217102	135.86	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260318	26.78	28.15	26.78	27.77	421132	27.77	up	up	correct
BSOFT.NSE	Birlasoft Limited	20260318	363.7	374.75	361.05	364.2	1707803	364.2	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260318	588.35	598.05	584	593.05	16807	593.05	up	down	incorrect
BVCL.NSE	Barak Valley Cements Limited	20260318	37.82	38.75	37.57	38.03	17518	38.03	up	down	incorrect
BYKE.NSE	The Byke Hospitality Limited	20260318	34	35.23	32.5	33.81	696399	33.81	down	up	incorrect
CALSOFT.NSE	California Software Company Limited	20260318	12.84	15	11.36	13.5	217246	13.5	up	down	incorrect
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260318	127.92	133.4	126.8	129.57	439297	129.57	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20260318	633.9	660.8	632.5	658.15	1505706	658.15	up	up	correct
CANBK.NSE	Canara Bank	20260318	137.25	138.38	136.42	137.51	18020962	137.51	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20260318	834.75	888.15	829.05	849.9	486539	849.9	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20260318	245.75	258.25	245.75	251.65	140900	251.65	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260318	207.5	222.4	201	220.31	3085815	220.31	up	down	incorrect
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260318	1635	1679	1635	1648.2	83039	1648.2	up	down	incorrect
CAPTRUST.NSE	Capital Trust Limited	20260318	11.5	11.83	11.5	11.72	12436	11.72	up	down	incorrect
CARBORUNIV.NSE	Carborundum Universal Limited	20260318	753.95	773	753.95	767.7	66371	767.7	up	down	incorrect
CARERATING.NSE	CARE Ratings Limited	20260318	1550	1588.5	1550	1562.1	51598	1562.1	up	down	incorrect
CARTRADE.NSE	CarTrade Tech Limited	20260318	1728	1758	1683	1698	283165	1698	down	up	incorrect
CASTROLIND.NSE	Castrol India Limited	20260318	186.99	187.45	186.21	187.21	2314352	182.4883	up	down	incorrect
CCCL.NSE	Consolidated Construction Consortium Limited	20260318	14.97	15.75	14.97	15.37	259287	15.37	up	up	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260318	11.8	12.48	11.67	12.19	34093	12.19	up	up	correct
CCL.NSE	CCL Products (India) Limited	20260318	1044	1052	1040	1046	193257	1046	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20260318	1209	1244	1205.3	1233.6	2027771	1233.6	up	up	correct
CEATLTD.NSE	CEAT Limited	20260318	3440	3575	3422	3555.4	120828	3555.4	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20260318	7.4	7.83	7.18	7.63	22233	7.63	up	up	correct
CENTENKA.NSE	Century Enka Limited	20260318	412.9	426	399.2	421.75	34593	421.75	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20260318	18.75	19.6	18.75	19.16	145698	19.16	up	up	correct
CENTRALBK.NSE	Central Bank of India	20260318	35.24	35.5	35.01	35.18	5776418	35.18	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20260318	21.89	24.92	21.65	22.99	1245077	22.99	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20260318	2772	2965	2743.6	2835.9	81137	2835.9	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260318	666.1	692.25	661.15	682.6	47931	682.6	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20260318	4601.6	5019.3	4601.6	4982.1	92567	4982.1	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260318	4.01	4.25	4.01	4.17	78385	4.17	up	up	correct
CESC.NSE	CESC Limited	20260318	157	158.6	155.6	156.35	1732665	156.35	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20260318	170	173.16	169.71	171.1	358544	171.1	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260318	709.3	716.95	702.2	706.9	1560683	706.9	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20260318	717.9	754.45	717.5	750.8	162630	750.8	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260318	429.8	442.9	427	439.5	1080546	439.5	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20260318	129	133.97	126.5	128.98	5826	128.98	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260318	148.6	154	148.03	151.19	76317	151.19	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20260318	363.9	374.4	355.6	372.6	7200	372.6	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260318	258.6	280	257.22	276	324180	276	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260318	1050	1057.9	1003	1015.15	3099477	1007.1712	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260318	1530.5	1547.3	1510.4	1523	2077220	1523	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260318	1521	1533.7	1488.1	1490	272510	1490	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20260318	1057.6	1126.5	1057.6	1109.5	100916	1109.5	up	up	correct
CINELINE.NSE	Cineline India Limited	20260318	82.96	85	82.6	84.79	26350	84.79	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20260318	15.99	15.99	15.34	15.51	8855	15.51	down	down	correct
CIPLA.NSE	Cipla Limited	20260318	1282	1289.5	1264.6	1268.5	2226496	1268.5	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20260318	690	723.9	690	715.7	312690	715.7	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20260318	46.1	49.2	46.1	47.02	125058	47.02	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260318	235	243.8	235	241.1	34089	241.1	up	up	correct
CMICABLES.NSE	CMI Limited	20260318	3.8	3.8	3.8	3.8	0	3.8
COALINDIA.NSE	Coal India Limited	20260318	462.25	462.85	449.2	455.2	9539041	455.2	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20260318	1369	1414.8	1364	1411.9	957703	1411.9	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260318	25.09	25.74	25	25.45	671972	25.45	up	up	correct
COFORGE.NSE	Coforge Limited	20260318	1084.3	1148.2	1081.4	1129	6762954	1129	up	up	correct
COLPAL.NSE	Colgate	20260318	1933	1956	1928.6	1941.6	214981	1941.6	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20260318	1.09	1.13	1.03	1.09	176884	1.09
COMPUSOFT.NSE	Compucom Software Limited	20260318	14.1	14.1	13.4	13.57	73947	13.57	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20260318	455	463.9	452.55	458.55	3362845	458.55	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20260318	31.7	37.78	31.65	36.6	7301274	36.6	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260318	224	229.89	224	225.62	1255	225.62	up	up	correct
CONTROLPR.NSE	Control Print Limited	20260318	642.3	653	642.25	645.85	14102	645.85	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260318	31.75	32.24	30.51	31.33	12729	31.33	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20260318	146.97	153.9	146.97	152.29	36358	152.29	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20260318	2037	2054.9	2004.7	2024.8	165303	2024.8	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20260318	4.14	4.32	4.14	4.27	62071	4.27	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20260318	102.99	103.08	101.81	102.08	1205210	102.08	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20260318	6965	7016	6825	6887.5	75324	6887.5	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20260318	6.6	6.97	6.6	6.69	11144	6.69	up	up	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20260318	1169	1210.8	1164.5	1188.2	331672	1188.2	up	up	correct
CREST.NSE	Crest Ventures Limited	20260318	325.4	328.95	324	325.45	4646	325.45	up	up	correct
CRISIL.NSE	CRISIL Limited	20260318	4015	4098.9	4003.3	4033.5	69435	3995.6036	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260318	249.5	254	248.65	250.15	1599160	250.15	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20260318	354.5	395	351.45	390.3	1936321	390.3	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260318	25.7	25.7	24.03	25.12	27692	25.12	down	down	correct
CUB.NSE	City Union Bank Limited	20260318	239.9	252.2	239.9	251.2	2811323	251.2	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20260318	92.1	93	91.35	91.96	71749	91.96	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20260318	4599.9	4764	4597.1	4717.6	796065	4717.6	up	up	correct
CUPID.NSE	Cupid Limited	20260318	79.5	80.4	79.05	79.3	6832421	79.3	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260318	14.35	14.35	13.47	13.67	6046	13.67	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260318	106.8	114.02	106.8	111.52	56229	111.52	up	up	correct
CYIENT.NSE	Cyient Limited	20260318	852	879.4	852	864	311318	864	up	up	correct
DABUR.NSE	Dabur India Limited	20260318	452.2	455.8	450	451.85	2602680	451.85	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260318	1864.9	1940	1853.5	1916	166496	1916	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260318	294.65	305.95	294.6	300.45	87111	300.45	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20260318	22.66	23.6	21.8	22.14	43073	22.14	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20260318	2.82	2.9	2.78	2.8	92213	2.8	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20260318	696.2	722	696.2	710.7	67856	710.7	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20260318	204.6	214.9	203.92	212.12	70094	212.12	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20260318	434.9	440.4	433.25	437.4	87371	437.4	up	up	correct
DBREALTY.NSE	D B Realty Limited	20260318	98.59	103.4	98.35	101.81	2562065	101.81	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260318	25.32	26.45	25.32	25.87	9919	25.87	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20260318	162.52	177.58	162.52	171.66	811912	171.66	up	down	incorrect
DCBBANK.NSE	DCB Bank Limited	20260318	169.26	180.55	168.19	179.7	1382415	179.7	up	down	incorrect
DCM.NSE	DCM Limited	20260318	60.9	63.89	60.02	62.72	30759	62.72	up	down	incorrect
DCMFINSERV.NSE	DCM Financial Services Limited	20260318	7.37	7.37	7.37	7.37	8291	7.37
DCMNVL.NSE	DCM Nouvelle Limited	20260318	107.99	114.65	107.99	111.36	14689	111.36	up	down	incorrect
DCMSHRIRAM.NSE	DCM Shriram Limited	20260318	1068	1097.9	1059.3	1094.1	48836	1094.1	up	down	incorrect
DCW.NSE	DCW Limited	20260318	41.11	43.5	41.05	42.2	4003699	42.2	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20260318	641	669.4	641	660.85	68760	660.85	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260318	918.55	954	911	943.4	388161	943.4	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260318	1394.9	1430	1387.9	1413.3	132495	1413.3	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20260318	353.1	375.1	352.5	367.55	336149	367.55	up	down	incorrect
DELPHIFX.NSE	Delphi World Money Limited	20260318	10.59	10.79	10.01	10.09	1011394	10.09	down	up	incorrect
DELTACORP.NSE	Delta Corp Limited	20260318	52.95	56.3	52.95	55.28	1874141	55.28	up	down	incorrect
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260318	57.5	65.7	52.52	55.11	7788	55.11	down	up	incorrect
DEN.NSE	DEN Networks Limited	20260318	26.2	27.1	26.12	26.63	524006	26.63	up	down	incorrect
DENORA.NSE	De Nora India Limited	20260318	720	765	720	750.3	21786	750.3	up	down	incorrect
DEVYANI.NSE	Devyani International Limited	20260318	108.38	111.15	107.8	109.09	2478673	109.09	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20260318	23.5	23.97	23	23.87	17004	23.87	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260318	118.91	121.9	118.19	120.46	253947	120.46	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260318	22.5	23.36	22.5	23.17	497905	23.17	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260318	996.4	1038	991.7	1004.5	75415	1004.5	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20260318	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20260318	782	850	782	823.15	2744	823.15	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20260318	918	951.5	916.1	936.2	61014	936.2	up	up	correct
DICIND.NSE	DIC India Limited	20260318	494.9	505	483.05	502	1587	502	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260318	16.81	17.54	16.81	17.08	75892	17.08	up	up	correct
DISHTV.NSE	Dish TV India Limited	20260318	2.18	2.36	2.16	2.28	6931072	2.28	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20260318	6086.5	6183	6086.5	6140	180112	6140	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20260318	10339	10762	10305	10709	718288	10709	up	up	correct
DLF.NSE	DLF Limited	20260318	549	570.75	546	563.1	4832205	563.1	up	up	correct
DLINKINDIA.NSE	D	20260318	397.3	409.6	395	405	72748	405	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20260318	3800	3905.3	3790.3	3844	340765	3844	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260318	3.17	3.54	3.17	3.39	39710	3.39	up	up	correct
DODLA.NSE	Dodla Dairy Limited	20260318	1009.5	1188	994.9	1098.4	109105	1098.4	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20260318	250.4	266.65	248	261.05	105699	261.05	up	up	correct
DONEAR.NSE	Donear Industries Limited	20260318	85.01	87.99	85.01	86.71	56877	86.71	up	up	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260318	994.9	1030	994.9	1023.4	18951	1023.4	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20260318	8.06	8.9	7.8	8.02	392894	8.02	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20260318	142	148.99	141.34	144.79	23261	144.79	up	up	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20260318	12.1	13.05	12.1	13	44516	13	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20260318	872	918.8	872	910.5	213386	910.5	up	down	incorrect
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260318	1283.8	1299.3	1280.1	1294.8	849938	1294.8	up	down	incorrect
DSSL.NSE	Dynacons Systems & Solutions Limited	20260318	885	913.35	885	909.4	19195	909.4	up	down	incorrect
DTIL.NSE	Dhunseri Tea & Industries Limited	20260318	129	131.9	128.41	129.79	28104	129.79	up	down	incorrect
DUCON.NSE	Ducon Infratechnolgies Limited	20260318	3	3.07	2.94	3	412860	3
DVL.NSE	Dhunseri Ventures Limited	20260318	208.7	224.02	208.04	218.87	27839	218.87	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260318	36.55	37.74	36.55	37.19	465695	37.19	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260318	9570	10145	9534	9859	27101	9859	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20260318	206	228	204	224.19	41558	224.19	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260318	6.86	7.32	6.84	7.07	18377863	7.07	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20260318	1566	1569.3	1562.27	1565.77	10910	1565.77	down	up	incorrect
EBBETF0431.NSE	Edelweiss Amc Ltd	20260318	1398.39	1401.98	1398.18	1401.46	2889	1401.46	up	down	incorrect
ECLERX.NSE	eClerx Services Limited	20260318	1465.4	1522.7	1461.1	1487	171836	1487	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260318	109	113.05	108.3	110.55	5573555	110.55	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20260318	1	1	1	1	0	1
EICHERMOT.NSE	Eicher Motors Limited	20260318	6984	7068	6971	7027.5	557181	7027.5	up	up	correct
EIDPARRY.NSE	E.I.D.	20260318	810.3	834.2	807.05	820.9	178840	820.9	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260318	302.4	314.2	302	309.6	24224	309.6	up	up	correct
EIHOTEL.NSE	EIH Limited	20260318	316	326.45	313.95	323.2	242014	323.2	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260318	1550	1586.4	1550	1575.5	20753	1575.5	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20260318	104.6	107.41	104.47	105.53	268790	105.53	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20260318	383.05	416	383.05	397	601580	397	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20260318	69.19	74.5	69.11	72.78	3210011	72.78	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260318	640.8	652.45	622.95	626.8	40066	626.8	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260318	468.75	489.45	466	484.8	492504	484.8	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260318	37.36	39.9	37.36	39.76	21861	39.76	up	up	correct
EMAMILTD.NSE	Emami Limited	20260318	420.4	422.05	412.9	416.85	1733003	416.85	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260318	68.25	70.5	68	69.62	37505	69.62	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20260318	59.9	61.9	57.52	59.9	108633	59.9
EMBASSY.NSE	RR	20260318	422.12	429.47	419.1	419.9	1101074	419.9	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20260318	226.21	237.2	221	232.53	14941	232.53	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20260318	80.6	82.97	79.37	81	12796	81	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20260318	2330	2374.3	2315	2362.9	72137	2362.9	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20260318	15.25	15.25	14.41	15.04	52825	15.04	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20260318	190.5	196.18	190.07	194.57	2825795	194.57	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20260318	106.61	108.97	105.5	105.91	19130	105.91	down	down	correct
EPL.NSE	EPL Limited	20260318	189.01	198.8	189.01	195.86	1125849	195.86	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260318	55.85	58.48	55.85	58.15	3359084	58.15	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20260318	1279	1317.8	1272.6	1308.1	67793	1308.1	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20260318	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260318	5431.5	5504	5328.5	5368	3736	5368	down	down	correct
ESCORTS.NSE	Escorts Limited	20260318	3054.9	3111	3048	3090.8	78481	3090.8	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20260318	24.4	24.85	24.12	24.23	200537	24.23	down	down	correct
ESTER.NSE	Ester Industries Limited	20260318	91.71	94.7	91.69	93.36	71340	93.36	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20260318	301.7	305.65	295.05	298.4	105418	298.4	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20260318	343.7	355.45	330	333.8	43258	333.8	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20260318	1.03	1.1	1.03	1.06	3780578	1.06	up	up	correct
EXCELINDUS.NSE	Excel Industries Limited	20260318	858.05	890.55	858.05	882.4	10883	882.4	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20260318	303.45	310.3	302.95	308.75	1619400	308.75	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260318	711.2	761.55	711.2	752.75	99315	752.75	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20260318	6.85	6.94	6.62	6.9	626330	6.9	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260318	815	837.7	804.5	814.1	636191	814.1	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260318	515	539	515	529.05	15841	529.05	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20260318	21.51	22.37	21.5	22.2	1542993	22.2	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20260318	0.33	0.33	0.33	0.33	0	0.33
FCSSOFT.NSE	FCS Software Solutions Limited	20260318	1.43	1.49	1.43	1.45	2014803	1.45	up	up	correct
FDC.NSE	FDC Limited	20260318	341.8	348	331	340	211383	340	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20260318	265	272.7	265	271.5	7002312	271.5	up	up	correct
FEL.NSE	Future Enterprises Limited	20260318	0.41	0.41	0.4	0.41	90659	0.41
FELDVR.NSE	Future Enterprises Limited	20260318	2.69	2.95	2.69	2.69	9254	2.69
FIEMIND.NSE	Fiem Industries Limited	20260318	2026.9	2087	2005.3	2074.3	81349	2074.3	up	up	correct
FILATEX.NSE	Filatex India Limited	20260318	39.35	41.53	39.35	40.64	745465	40.64	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20260318	861	885	857.8	876.95	329568	876.95	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20260318	4270.1	4339.9	4270.1	4320.1	5818	4320.1	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20260318	176.99	180.83	175.2	177.78	612597	177.78	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260318	6.78	6.86	6.45	6.45	52850	6.45	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20260318	1.3	1.32	1.27	1.29	23463	1.29	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260318	2991.5	3190	2955	3142.8	89948	3142.8	up	up	correct
FMGOETZE.NSE	Federal	20260318	384.4	401	383.95	399.9	50168	399.9	up	up	correct
FMNL.NSE	Future Market Networks Limited	20260318	8.4	8.4	8.01	8.11	40476	8.11	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20260318	21095	21940	20965	21570	88751	21570	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20260318	824.45	850.9	823.35	846	2184958	846	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20260318	5170	5376.5	5143	5254	4688	5254	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20260318	2.75	2.75	2.75	2.75	0	2.75
FSL.NSE	Firstsource Solutions Limited	20260318	218.25	230.4	217.33	227.71	2106143	227.71	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20260318	852.5	890	851	871.7	333606	871.7	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260318	130.47	138	129.95	136.55	659685	136.55	up	up	correct
GAIL.NSE	GAIL (India) Limited	20260318	148.49	151.63	147.56	150.95	10219424	150.95	up	down	incorrect
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260318	1693	1735	1666.3	1730.2	15400	1730.2	up	down	incorrect
GALLANTT.NSE	Gallantt Metal Limited	20260318	554.1	560	542.7	555.85	166116	555.85	up	down	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260318	809.9	825	809.9	820.8	3977	820.8	up	down	incorrect
GANECOS.NSE	Ganesha Ecosphere Limited	20260318	842.7	847.95	819	837.45	158476	837.45	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20260318	77	78.65	76.7	77.16	187729	77.16	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20260318	2.79	2.87	2.79	2.82	104009	2.82	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20260318	109.2	114.95	109.2	113.78	11468	113.78	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260318	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260318	619.5	637.35	616.15	627.85	38719	627.85	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20260318	2.21	2.26	2.15	2.21	176045	2.21
GAYAPROJ.NSE	Gayatri Projects Limited	20260318	13.33	13.33	13.33	13.33	0	13.33
GEECEE.NSE	GeeCee Ventures Limited	20260318	258.2	266.4	250	264.2	4768	264.2	up	down	incorrect
GEEKAYWIRE.NSE	Geekay Wires Limited	20260318	20.2	21.96	20.2	20.99	199739	20.99	up	down	incorrect
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260318	44.05	44.3	43.26	43.78	610114	43.78	down	up	incorrect
GENESYS.NSE	Genesys International Corporation Limited	20260318	264.8	278.9	264	276.4	677514	276.4	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260318	11.11	11.58	11.05	11.48	125851	11.48	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260318	252.75	255	245.45	247.65	654556	247.65	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260318	57	61.54	56.88	60.09	693926	60.09	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260318	1414	1474.5	1408.4	1441	699169	1441	up	up	correct
GFLLIMITED.NSE	GFL Limited	20260318	44.8	45.7	43.5	45.4	123549	45.4	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20260318	12.36	12.36	12.36	12.36	0	12.36
GHCL.NSE	GHCL Limited	20260318	448.95	464.3	448.95	451.15	231291	451.15	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20260318	144.8	150	143.41	148.15	122818	148.15	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20260318	366	376.4	366	370.9	230608	370.9	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260318	79	82.9	76.6	80.6	2712	80.6	up	up	correct
GILLETTE.NSE	Gillette India Limited	20260318	7979.5	8135	7888	7930.5	26423	7930.5	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20260318	35.4	37.3	35.4	36.08	143301	36.08	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20260318	130.89	136.38	130.75	134.82	332668	134.82	up	up	correct
GKWLIMITED.NSE	GKW Limited	20260318	1606.9	1650	1570.6	1645.9	268	1645.9	up	up	correct
GLAND.NSE	Gland Pharma Limited	20260318	1655	1705.5	1629.1	1664.8	212493	1664.8	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260318	2428.9	2472	2418.2	2437.6	26379	2437.6	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260318	2145.9	2237.6	2143.1	2186.3	882940	2186.3	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20260318	4.27	4.5	4.27	4.39	6519	4.39	up	up	correct
GLOBAL.NSE	Global Education Limited	20260318	98.79	103.66	98.79	103.48	70132	103.48	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260318	157.94	163.85	155.98	160.9	7857	160.9	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20260318	2.49	2.56	2.46	2.49	929260	2.49
GLOBUSSPR.NSE	Globus Spirits Limited	20260318	822.4	887.5	821.9	877.05	94720	877.05	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20260318	980	1060	974.3	1028.55	320295	1028.55	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260318	553.8	566.5	546.4	560.8	2801215	560.8	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260318	868.9	893	863	874.35	62225	874.35	up	up	correct
GNA.NSE	G N A Axles Limited	20260318	392.4	405	390.55	395.95	34975	395.95	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260318	414	425.2	411.7	420.6	259537	420.6	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20260318	309.95	325	309.95	321.2	17803	321.2	up	down	incorrect
GOCLCORP.NSE	GOCL Corporation Limited	20260318	234	244.8	232	242.45	82688	242.45	up	down	incorrect
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260318	2011	2049	2011	2040.6	262309	2040.6	up	down	incorrect
GODREJAGRO.NSE	Godrej Agrovet Limited	20260318	580.45	596.5	580.45	591	103861	591	up	down	incorrect
GODREJCP.NSE	Godrej Consumer Products Limited	20260318	1042	1061.8	1037.4	1053.8	1116339	1053.8	up	down	incorrect
GODREJIND.NSE	Godrej Industries Limited	20260318	830	838	821.05	831.95	113028	831.95	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20260318	1585	1666	1583	1643	824188	1643	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260318	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260318	577	603.35	576	595.55	651164	595.55	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260318	41.5	43.8	41.38	42.86	304102	42.86	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260318	195.15	200.97	180.72	186.47	34761756	186.47	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20260318	127.88	128.07	127.11	127.93	27955998	127.93	up	down	incorrect
GOLDENTOBC.NSE	Golden Tobacco Limited	20260318	28.75	28.75	26.14	27.64	4413	27.64	down	up	incorrect
GOLDIAM.NSE	Goldiam International Limited	20260318	298.65	310	298.1	306.2	546653	306.2	up	down	incorrect
GOLDTECH.NSE	Goldstone Technologies Limited	20260318	40.6	41.79	39.53	40.22	37112	40.22	down	up	incorrect
GOODLUCK.NSE	Goodluck India Limited	20260318	1047	1062.4	1045	1057.3	58990	1057.3	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260318	262	263.7	258.55	260.1	1108120	260.1	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260318	152.15	155.79	151.6	154.13	901675	154.13	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20260318	104.39	108.59	104.39	107.24	137584	107.24	up	up	correct
GRANULES.NSE	Granules India Limited	20260318	575	589	567.35	587.15	1046572	587.15	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20260318	626.65	632.85	620.8	623.8	453055	623.8	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20260318	2699	2732.9	2686.7	2723.1	933801	2723.1	up	up	correct
GRAVITA.NSE	Gravita India Limited	20260318	1420.1	1463.5	1409.8	1445.9	400466	1445.9	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20260318	135	140.46	135	139.04	1322695	139.04	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20260318	213.9	221.85	210.23	213.74	81171	213.74	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20260318	192.2	200.78	191.01	196.73	73113	196.73	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20260318	193.06	203.77	192.95	200.4	189286	200.4	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260318	9.2	9.7	9.17	9.55	6096150	9.55	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20260318	1436.9	1468	1421.2	1429.7	57857	1429.7	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20260318	906	935.2	906	925.05	30893	925.05	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260318	902.4	928	900.1	922.3	299	922.3	up	up	correct
GRPLTD.NSE	GRP Limited	20260318	1732.1	1750	1704.2	1728.3	1839	1728.3	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260318	2377	2404	2350	2392.6	703469	2392.6	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260318	158	162.44	157.04	160.85	968721	160.85	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20260318	263.4	265.85	257.25	258.25	1359995	258.25	down	down	correct
GSS.NSE	GSS Infotech Limited	20260318	11.49	11.49	10.99	11.21	77065	11.21	down	down	correct
GTL.NSE	GTL Limited	20260318	6.45	7	6.43	6.78	362869	6.78	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20260318	1.03	1.08	1.02	1.05	54580483	1.05	up	up	correct
GTPL.NSE	GTPL Hathway Limited	20260318	57.66	59.56	57.66	58.93	82215	58.93	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20260318	293.8	303.25	293.35	301.1	39766	301.1	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260318	415	440	415	432.1	47586	432.1	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260318	407.05	416.65	405.6	413.7	22596	413.7	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20260318	361.95	362.75	357.8	359	529382	359	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260318	38.19	38.19	36	37.59	2253	37.59	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260318	965	987	956.1	969.7	88516	969.7	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20260318	28.29	29.81	28.29	29.29	150055	29.29	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20260318	154.63	160.5	154.63	157.98	86959	157.98	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20260318	3973	3991.6	3945	3961.6	828634	3961.6	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260318	382	388.9	376.25	383.95	1452951	383.95	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260318	174.34	175	170	171.33	11581	171.33	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260318	9.85	10.15	9.85	10.1	2899834	10.1	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20260318	950	985	949.1	978.85	26552	978.85	up	up	correct
HAVELLS.NSE	Havells India Limited	20260318	1317.8	1349.2	1311.3	1343.9	1048399	1343.9	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260318	1.3	1.31	1.23	1.26	36552	1.26	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20260318	51.3	51.3	47.55	49.91	3767	49.91	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20260318	15.29	15.87	15.22	15.65	22863268	15.65	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20260318	551	577	548.95	570	172247	570	up	up	correct
HCL.NSE	INSYS	20260318	11.99	11.99	11.8	11.89	199525	11.89	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20260318	1326.5	1378.4	1326.5	1358	2564106	1332.4617	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260318	2386.5	2501.6	2383	2468.9	1251975	2468.9	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20260318	845.35	846.8	831.6	842	23507063	842	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260318	642.45	646.6	639.6	643.35	2424345	643.35	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20260318	2.13	2.13	2.13	2.13	0	2.13
HEG.NSE	HEG Limited	20260318	505	517	503.2	511.1	660989	511.1	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20260318	150.65	154	150.01	153.01	84581	153.01	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20260318	133	139	131.81	138.06	1751841	138.06	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20260318	172.63	180.95	172.36	178.54	67978	178.54	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20260318	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260318	312	323	312	320.2	319887	320.2	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260318	5370	5488	5365	5426	390261	5426	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20260318	1420	1440	1391	1401.5	9050	1401.5	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260318	163.25	164.5	160	161.99	40999	161.99	down	down	correct
HFCL.NSE	HFCL Limited	20260318	71.9	75.06	71.51	72.63	25631636	72.63	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20260318	489	518.05	488.95	504.7	363757	504.7	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20260318	358	369.9	357.05	362.7	54496	362.7	up	up	correct
HIKAL.NSE	Hikal Limited	20260318	170	176.8	165.92	173.58	1138452	173.58	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20260318	16.2	16.68	16.1	16.23	216844	16.23	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260318	80.55	84.8	80.5	82.13	798873	82.13	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20260318	932.9	938.4	923	933.05	3906519	933.05	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20260318	382.7	388	378	387.15	5160	387.15	up	down	incorrect
HINDCON.NSE	Hindcon Chemicals Limited	20260318	18	19	18	18.9	17682	18.9	up	down	incorrect
HINDCOPPER.NSE	Hindustan Copper Limited	20260318	494.05	494.9	473.2	489.15	12516538	489.15	down	up	incorrect
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260318	123	132.65	123	131.18	1400030	131.18	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260318	350	355.45	346.25	349.35	9319269	349.35	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20260318	2165	2175	2129.7	2135.3	2441148	2135.3	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260318	538.8	540.8	529.35	537.6	6387274	527.9538	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20260318	1482	1544.8	1482	1519	83270	759.5	up	down	incorrect
HISARMETAL.NSE	Hisar Metal Industries Limited	20260318	142.15	146.97	140.17	144.18	4753	144.18	up	down	incorrect
HITECH.NSE	Hi	20260318	75.6	78.48	75.3	77.93	1083948	77.93	up	down	incorrect
HITECHCORP.NSE	Hitech Corporation Limited	20260318	138.04	140	135.25	136.91	8234	136.91	down	up	incorrect
HITECHGEAR.NSE	The Hi	20260318	600	618	600	616.6	2374	616.6	up	down	incorrect
HLEGLAS.NSE	HLE Glascoat Limited	20260318	279.75	293	279	286.4	150367	286.4	up	down	incorrect
HLVLTD.NSE	HLV Limited	20260318	7.27	7.47	7.01	7.14	951447	7.14	down	up	incorrect
HMT.NSE	HMT Limited	20260318	62.94	62.94	60.7	61.93	10443	61.93	down	up	incorrect
HMVL.NSE	Hindustan Media Ventures Limited	20260318	62	63.39	62	62.66	39050	62.66	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20260318	478.85	491	477.3	488.35	32730	488.35	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20260318	520	534.9	501.14	513.72	73210	513.72	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20260318	988	999	968	983.7	1140777	983.7	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20260318	29275	29780	29100	29245	7854	29245	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20260318	2034.7	2098.2	2033.6	2064.5	7010	2064.5	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20260318	281	298	277	296.2	763710	296.2	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20260318	449	458.6	436.3	453.55	1713826	453.55	up	up	correct
HTMEDIA.NSE	HT Media Limited	20260318	20.3	21.5	20.17	21.08	182687	21.08	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20260318	186	199.79	183.3	197.11	1046636	197.11	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260318	173	180	172.78	178.86	3236407	177.5297	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20260318	162	168.25	161.99	165.91	152243	164.1633	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20260318	51.9	54.5	50.87	51.49	3351994	51.49	down	down	correct
ICDSLTD.NSE	ICDS Limited	20260318	50.2	50.2	46.51	47.25	4501	47.25	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260318	815	847	792.5	813.65	53431	813.65	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260318	36.63	37.13	36.48	36.85	660537	36.85	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260318	120.1	120.1	118.91	119.46	582719	119.46	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20260318	1286	1297.1	1270.8	1289.3	12961135	1289.3	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260318	1837.5	1847.3	1796.3	1831.2	954930	1831.2	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260318	593.05	596.5	586.25	588.7	877529	588.7	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20260318	235	247.95	232	239.75	498272	239.75	up	up	correct
ICRA.NSE	ICRA Limited	20260318	5241.5	5298.5	5210	5242	4282	5242	up	up	correct
IDBI.NSE	IDBI Bank Limited	20260318	75.31	77.04	74.47	74.93	39022116	74.93	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20260318	9.3	9.54	9.22	9.44	514240416	9.44	up	down	incorrect
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260318	63.86	65.39	63.66	65.26	25946235	65.26	up	down	incorrect
IDFNIFTYET.NSE	IDFC Mutual Fund	20260318	259.96	261.94	259.44	260.58	1433	260.58	up	down	incorrect
IEX.NSE	Indian Energy Exchange Limited	20260318	120.23	124.1	120.02	123.05	4931026	123.05	up	down	incorrect
IFBAGRO.NSE	IFB Agro Industries Limited	20260318	694.5	717.45	689	717.45	21276	717.45	up	down	incorrect
IFBIND.NSE	IFB Industries Limited	20260318	1004.8	1038.4	1000.1	1029.6	57619	1029.6	up	up	correct
IFCI.NSE	IFCI Limited	20260318	55	56.7	54.92	56.09	12445169	56.09	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20260318	145	149.31	145	146.32	45196	146.32	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20260318	308.1	320.95	308	317.45	47070	317.45	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20260318	157	159.5	156.82	157.33	1687844	157.33	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20260318	356	386.3	351.65	379.1	104312	379.1	up	up	correct
IIFL.NSE	IIFL Finance Limited	20260318	475	491.8	470.6	488.85	950060	488.85	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20260318	134.78	137.3	130.15	133.09	11085	133.09	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260318	23.75	24.55	23.5	23.7	1401	23.7	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260318	2.19	2.32	2.19	2.26	34413	2.26	up	up	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260318	40.29	41.8	40.26	41.08	638402	41.08	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260318	1255.9	1285	1246.8	1258.5	73217	1258.5	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20260318	991.9	1039	982.1	1022.4	3436	1022.4	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260318	1.61	1.63	1.53	1.61	17063	1.61
INCREDIBLE.NSE	Incredible Industries Limited	20260318	33.09	33.95	32.35	32.55	2686	32.55	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260318	31	31.99	31	31.47	30909	31.47	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20260318	624.85	641.9	621.7	636.95	2400000	636.95	up	up	correct
INDIACEM.NSE	The India Cements Limited	20260318	358.4	374	357.95	372.7	233317	372.7	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20260318	857	898.05	857	877.3	152268	869.791	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20260318	2051.1	2130.3	2045.7	2100	100969	2100	up	up	correct
INDIANB.NSE	Indian Bank	20260318	875	895.65	874.65	888.9	1592607	888.9	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260318	188.9	189.97	183.15	187.91	4960	187.91	down	up	incorrect
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260318	320.1	328	318.45	323.7	33760	323.7	up	down	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20260318	4290	4417.5	4290	4360.6	1505698	4360.6	up	down	incorrect
INDIGOPNTS.NSE	Indigo Paints Limited	20260318	761	781.4	750.9	768.45	317115	768.45	up	down	incorrect
INDNIPPON.NSE	India Nippon Electricals Limited	20260318	747.05	778	747.05	772.3	11420	772.3	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20260318	192.98	194.7	192.46	193.59	23620	193.59	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260318	32	33.35	31.81	32.97	229451	32.97	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260318	196.9	202.59	196	198.3	129307	198.3	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20260318	1295.5	1340.9	1295.5	1314.7	24115	1314.7	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20260318	262.4	263.1	255.9	257.2	260691	257.2	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20260318	8.29	9.18	8.29	8.98	833557	8.98	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260318	388.4	411.4	388	407.15	287553	407.15	up	up	correct
INDSWFTLAB.NSE	Ind	20260318	145.87	148.06	144.5	145.4	225193	145.4	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260318	28	29.97	28	29.78	25072	29.78	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260318	819.6	847.9	815.6	842.15	4695600	842.15	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20260318	437.1	443.75	434.2	440.95	3154268	440.95	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20260318	14.11	14.9	14.11	14.7	8224898	14.7	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260318	132.6	144	132.4	141.37	957986	141.37	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20260318	4.74	5	4.71	4.99	52739	4.99	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20260318	920.24	930	919.74	926.71	34808	926.71	up	up	correct
INFY.NSE	Infosys Limited	20260318	1238	1290.8	1234.9	1266.7	12365381	1266.7	up	up	correct
INGERRAND.NSE	Ingersoll	20260318	3621	3739.9	3620	3692.9	7072	3692.9	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20260318	78.5	82.2	78.39	81.99	10440348	81.99	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20260318	569.45	584.7	558.8	580.6	44952	580.6	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260318	78.2	81.9	78.2	81.29	3335	81.29	up	up	correct
INTELLECT.NSE	Intellect Design Arena Limited	20260318	646	699	646	676.85	2781252	676.85	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20260318	84.01	90.79	84.01	88.07	43148	88.07	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20260318	1	1.04	1	1.02	938321	1.02	up	up	correct
IOB.NSE	Indian Overseas Bank	20260318	32.15	32.7	32.15	32.57	4216360	32.57	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20260318	146.8	149.08	145.96	148.18	20318430	148.18	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260318	68.89	74.8	68.61	74.05	3595894	74.05	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20260318	1560	1562.1	1526.7	1543.6	253243	1543.6	down	down	correct
IPL.NSE	India Pesticides Limited	20260318	139.5	141.4	136.36	137.29	539754	137.29	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20260318	41.84	42.48	41.6	41.78	13246384	20.89	down	down	correct
IRBINVIT.NSE	IV	20260318	59.84	60.56	59.55	59.74	477152	59.74	down	down	correct
IRCON.NSE	Ircon International Limited	20260318	127.78	131.18	126.61	129.75	4377048	129.75	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260318	530	543.9	523.5	540.25	2207154	540.25	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20260318	97.2	98.7	96.81	98.25	10580589	98.25	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20260318	29.69	31.18	29.13	30.42	337440	30.42	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20260318	65.5	70.45	65.5	69.33	14399	69.33	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20260318	897	928	890.25	905.2	46269	905.2	up	up	correct
ITC.NSE	ITC Limited	20260318	305.9	306.95	303.5	304.05	16702554	304.05	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20260318	429	455	429	441.85	67921	441.85	up	up	correct
ITI.NSE	ITI Limited	20260318	275	276.55	261.35	264.4	7475145	264.4	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20260318	6.9	7	6.81	6.97	193390	6.97	up	up	correct
IVP.NSE	IVP Limited	20260318	126.99	135	126.99	133.39	13453	133.39	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260318	2759.19	2759.19	2693.7	2715.92	777	2715.92	down	up	incorrect
IZMO.NSE	IZMO Limited	20260318	724.95	747	702.5	725.05	41987	725.05	up	down	incorrect
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260318	121.1	124.49	120.81	123.4	7321538	123.4	up	down	incorrect
JAGRAN.NSE	Jagran Prakashan Limited	20260318	60.4	62.6	60.4	62.28	161177	62.28	up	down	incorrect
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260318	186.93	189.6	184.8	185.25	111173	185.25	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260318	63.15	64.95	62.58	64.07	2135598	64.07	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20260318	98.9	103.39	98.36	102.7	588747	102.7	up	up	correct
JAIPURKURT.NSE	Nandani Creation Limited	20260318	30.48	31.09	29.22	29.99	128043	29.99	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260318	120	126.27	119.61	123.55	3224134	123.55	up	down	incorrect
JASH.NSE	Jash Engineering Limited	20260318	367.25	376.6	367.25	369.5	85897	368.9447	up	down	incorrect
JAYAGROGN.NSE	Jayant Agro	20260318	166.6	172.71	166.6	170.48	5116	170.48	up	down	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260318	85	89.97	85	88.72	209228	88.72	up	down	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260318	72.3	74.2	72.3	73.68	2138287	73.68	up	down	incorrect
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260318	87.73	88.09	87.46	87.52	34217	87.52	down	up	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20260318	2115	2132	2077.2	2121.1	433848	2121.1	up	up	correct
JBMA.NSE	JBM Auto Limited	20260318	496.2	590.6	496.2	590.6	44287182	590.6	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20260318	8.2	8.71	8	8.08	129252	8.08	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20260318	1190.5	1232	1190.5	1209.6	6869	1209.6	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20260318	969.9	1012.9	953.7	1007.35	358998	1007.35	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20260318	200.16	200.8	196.25	198.05	3111682	198.05	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260318	1157.3	1184.4	1140.2	1179.2	1013722	1179.2	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260318	466	491.75	462.9	474.5	532326	474.5	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20260318	20.91	22	20.79	21.84	506454	21.84	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260318	20.77	23	20.76	22.26	39527	22.26	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260318	30.25	32.81	29.97	32.59	8728104	32.59	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20260318	337.8	340	324.5	333.75	20783	333.75	down	up	incorrect
JKCEMENT.NSE	J.K. Cement Limited	20260318	5085	5184	5085	5110	48277	5110	up	down	incorrect
JKIL.NSE	J. Kumar Infraprojects Limited	20260318	492	511.95	491.05	508	81289	508	up	down	incorrect
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260318	605	620.5	602.2	615.7	99213	615.7	up	down	incorrect
JKPAPER.NSE	JK Paper Ltd	20260318	320.7	335.9	319.35	333.7	251768	333.7	up	down	incorrect
JKTYRE.NSE	JK Tyre & Industries Limited	20260318	421	439.4	417.8	436.75	1215378	436.75	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260318	83.1	83.29	80.6	81.12	19055	81.12	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20260318	121	128.99	120.4	127.39	6402462	127.39	up	up	correct
JOCIL.NSE	Jocil Limited	20260318	107.5	116.87	107.5	113.47	14923	113.47	up	down	incorrect
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20260318	2.42	2.42	2.42	2.42	0	2.42
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260318	1214.6	1254	1205.1	1235	41034	1235	up	down	incorrect
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260318	14.6	15.63	14.5	15	260116568	15	up	up	correct
JSL.NSE	Jindal Stainless Limited	20260318	735.9	738.65	720.3	730.7	587612	730.7	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20260318	505	514.45	504.3	509.1	3030560	509.1	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20260318	16743	17000	16500	16673	2373	16673	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20260318	1164.3	1184.1	1160.1	1180.3	1284823	1180.3	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20260318	129.33	132.5	129.12	130.9	77557	130.9	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260318	465.95	479.85	462.9	477.95	823728	477.95	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260318	564.5	584.5	564.5	576.15	251043	576.15	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260318	836.5	861.95	835	850.05	81338	850.05	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20260318	706.78	709.45	697.43	706.48	838725	706.48	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20260318	515	534	515	528.7	286161	528.7	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20260318	211.9	216.35	210.65	214.2	830987	214.2	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20260318	10.52	11.07	10.52	10.8	11610920	10.8	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260318	217.5	226.75	217.5	220.7	54941	220.7	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20260318	920	969.6	917	955.8	744224	955.8	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260318	102.99	105.82	102.99	103.39	2031	103.39	up	down	incorrect
KALYANIFRG.NSE	Kalyani Forge Limited	20260318	567.65	590	567.65	575.7	671	575.7	up	down	incorrect
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260318	385	391.1	382.7	389.6	2318622	389.6	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260318	183	185.78	182.9	184.19	37045	184.19	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20260318	21.26	22.18	21.26	21.76	935040	21.76	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20260318	1.35	1.4	1.34	1.38	254123	1.38	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260318	61.5	63.65	61.5	63.07	16058	63.07	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20260318	169.2	184	167.49	183.14	20660	183.14	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260318	175	178.9	173	175	467581	175
KAPSTON.NSE	Kapston Facilities Management Limited	20260318	279	279	274	275.85	8286	275.85	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20260318	39.9	39.9	37.03	37.59	8793	37.59	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260318	284	287.75	283.15	284.7	2602051	284.7	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260318	785.05	796.75	763.4	788.35	292	788.35	up	up	correct
KAYA.NSE	Kaya Limited	20260318	292.55	301.3	288.05	289.5	21139	289.5	down	down	correct
KCP.NSE	The KCP Limited	20260318	142.84	145.4	142	143.56	210991	143.56	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260318	22.99	23.55	22.68	23.23	225354	23.23	up	up	correct
KDDL.NSE	KDDL Limited	20260318	2180	2358	2180	2316.6	13066	2316.6	up	up	correct
KEC.NSE	KEC International Limited	20260318	540	565.15	536.9	561.9	894788	561.9	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20260318	79.66	84	79.18	83.2	262264	83.2	up	up	correct
KEI.NSE	KEI Industries Limited	20260318	4248	4424	4224	4390	381581	4390	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260318	16.6	17.27	16.6	16.94	1865007	16.94	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20260318	940.7	979.4	940	967.8	102109	967.8	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260318	7.5	7.87	7.42	7.87	551391	7.87	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20260318	260.05	273.8	255	265.9	3801	265.9	up	up	correct
KHADIM.NSE	Khadim India Limited	20260318	95.85	99.18	94.25	95.32	303887	95.32	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260318	49.49	53.18	49.49	51.94	411491	51.94	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20260318	99.39	99.4	96.23	99	1383	99	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20260318	16.69	16.69	16.05	16.5	810	16.5	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20260318	4513	4679.5	4513	4618	2190	4618	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20260318	324.75	325	315.2	319.65	26374	159.83	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260318	655.35	680.95	655.35	672	203293	672	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260318	4189.8	4298	4167.3	4229.1	2610	4229.1	up	up	correct
KIOCL.NSE	KIOCL Limited	20260318	318	328.9	313.6	325.1	268715	325.1	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260318	387	399.4	387	394.75	399894	394.75	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260318	1517.6	1600	1509.9	1577.3	72932	1577.3	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260318	1447.8	1467.9	1434	1435.6	225472	1435.6	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20260318	2742.2	2840	2726.3	2808.6	9422	2808.6	up	up	correct
KITEX.NSE	Kitex Garments Limited	20260318	161	165.8	160.17	165.18	678453	165.18	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20260318	442	449.85	440	443.45	43430	443.45	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260318	24.63	25.25	24.63	25.07	69054	25.07	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20260318	120	125	119.23	123.12	1029408	123.12	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260318	78.15	81.9	77.9	81.42	56470	81.42	up	up	correct
KOLTEPATIL.NSE	Kolte	20260318	324.9	330	324.85	328.2	82922	328.2	up	up	correct
KOPRAN.NSE	Kopran Limited	20260318	113.6	119.45	113.21	117.81	260163	117.81	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260318	375	376.95	371.1	375.15	15235416	375.15	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260318	23.54	24.1	23.43	23.79	32012	23.79	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260318	105.66	110.5	105.66	108.6	29680	108.6	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20260318	64.22	65.79	62.91	65.08	12256	65.08	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20260318	658	698.85	654.1	688.25	4250732	688.25	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20260318	829	860.25	827.65	838.55	358549	838.55	up	up	correct
KRBL.NSE	KRBL Limited	20260318	285	295.55	281.7	291.4	615669	291.4	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260318	48.9	50.9	48.12	48.5	6056	48.5	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20260318	2.42	2.49	2.42	2.46	91481	2.46	up	up	correct
KRISHANA.NSE	Krishana Phoschem Limited	20260318	474.4	490.95	471.6	489.25	58541	489.25	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260318	597	619	595.6	605.1	66275	605.1	up	up	correct
KSB.NSE	KSB Limited	20260318	760	823.05	758.85	811.3	661167	811.3	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20260318	797.6	814	759.7	766.2	263076	766.2	down	down	correct
KSL.NSE	Kalyani Steels Limited	20260318	655.95	685	655.95	679.15	69925	679.15	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20260318	225.95	238.24	225	231.88	7552817	231.88	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20260318	77.48	86.29	76.58	82.45	206859	82.45	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260318	4.75	5.25	4.75	5.14	2504	5.14	up	up	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260318	1341	1362.1	1327.1	1346.9	171465	1346.9	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260318	94.39	105.88	93.04	99.35	41408	99.35	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20260318	190.98	194.1	184.35	186.18	153895	186.18	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20260318	7.8	7.8	7.2	7.29	43777	7.29	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20260318	976.9	991.8	968.5	983.4	1187761	983.4	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260318	14499	14499	14350	14385	2321	14385	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20260318	4.53	4.98	4.53	4.95	28881	4.95	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260318	107.5	108.4	105.77	107.58	4414798	107.58	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260318	125.8	126.02	122.02	125.07	4875	125.07	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260318	1793.5	1830.1	1784.8	1812.4	17386	1812.4	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20260318	10.59	10.59	9.65	10.33	58571	10.33	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260318	249.42	271.58	249.42	255.03	74414	255.03	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20260318	502	507.9	499.65	503.15	1689650	503.15	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260318	28.96	29	28.93	28.93	42130	28.93	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20260318	263.99	266	263.99	265.2	767	265.2	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260318	855.7	864.25	855.7	863.66	74	863.66	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20260318	266.1	267.94	265.95	267.08	1120	267.08	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260318	141.84	147.25	140	144.02	74051	144.02	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260318	606.1	617	596.1	599.9	51831	599.9	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20260318	7348	7400	7200.5	7221.5	51562	7221.5	down	up	incorrect
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260318	999	1000.01	999	1000	3971089	1000	up	down	incorrect
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260318	1000	1000.01	999.99	1000	145670	996.2203
LODHA.NSE	Macrotech Developers Limited	20260318	847.4	871.35	846.1	854.15	5171884	854.15	up	down	incorrect
LOKESHMACH.NSE	Lokesh Machines Limited	20260318	204.9	211	203.2	207.1	60671	207.1	up	down	incorrect
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260318	108.16	110.01	106.81	108.97	16403	108.97	up	down	incorrect
LOVABLE.NSE	Lovable Lingerie Limited	20260318	66.7	68	66.06	67.14	11699	67.14	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20260318	5.99	6.03	5.79	5.91	7560	5.91	down	down	correct
LT.NSE	Larsen & Toubro Limited	20260318	3569	3638.8	3555	3607.9	4190485	3607.9	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20260318	3350	3464	3306.1	3367	219561	3367	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20260318	5118.5	5325.5	5118.5	5275	24040	5275	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260318	1574.9	1663	1565	1649.2	377273	1649.2	up	down	incorrect
LUPIN.NSE	Lupin Limited	20260318	2295.3	2323	2295.3	2302.4	1168283	2302.4	up	down	incorrect
LUXIND.NSE	Lux Industries Limited	20260318	864.8	950	860.1	925.15	210869	925.15	up	down	incorrect
LXCHEM.NSE	Laxmi Organic Industries Limited	20260318	116	125.85	116	124.7	1333787	124.7	up	down	incorrect
LYKALABS.NSE	Lyka Labs Limited	20260318	51.5	56.58	51.5	54.82	109363	54.82	up	down	incorrect
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260318	4.6	5	4.6	4.75	22679	4.75	up	down	incorrect
M&M.NSE	Mahindra & Mahindra Limited	20260318	3140.1	3236.2	3140.1	3214.6	3746758	3214.6	up	down	incorrect
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260318	319	325.9	318	321.4	2043610	321.4	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20260318	125	131.09	123.5	131.06	50418	131.06	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20260318	870.15	902.45	865.05	871.3	48137	871.3	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20260318	35.04	36.69	35.04	35.82	2711	35.82	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20260318	4.05	4.35	4.05	4.12	118844	4.12	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260318	62.59	65.29	62.58	64.14	79779	64.14	up	up	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260318	155.2	160.21	155.2	160.21	66637	160.21	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260318	425.5	438	421	432.75	13304	432.75	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20260318	19.5	19.5	18.75	19	39310	19	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20260318	62.8	64.35	62.78	64.13	14452657	64.13	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260318	64.62	75.48	63.94	72.31	397772	72.31	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260318	835.1	915.65	828.45	900.65	4845	900.65	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260318	111.42	116.18	111.42	114.32	62867	114.32	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260318	44.07	46.98	44.07	45.01	84985	45.01	up	up	correct
MAHICKRA.NSE	SM	20260318	203.55	214.7	203.5	209	15000	209	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260318	343.9	354.9	343.45	353	107578	353	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20260318	372	392.9	372	382	218591	382	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260318	12480	12710	12440	12678	6420	12678	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260318	556.95	569.75	556.95	564.1	263644	564.1	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260318	914.9	940	914.6	932	21996	932	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20260318	32.97	33.2	31.6	31.94	11156	31.94	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260318	25.25	25.75	24.55	25.4	88507	25.4	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260318	112.22	115.49	112.2	114.94	228813	114.94	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20260318	49.46	51.6	49.45	51.32	40996	51.32	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20260318	54	55.95	52.25	53.54	9197	53.54	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20260318	44.47	47.56	44.47	46.91	476964	46.91	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20260318	257.5	272	257.5	270	8530540	270	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260318	30	31.4	30	30.62	29668	30.62	up	down	incorrect
MANGLMCEM.NSE	Mangalam Cement Limited	20260318	815	836.9	810.8	824.75	32763	824.75	up	down	incorrect
MANINDS.NSE	Man Industries (India) Limited	20260318	394.05	406.3	381.35	384.65	801139	384.65	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20260318	89.87	95.64	89.87	93.63	906987	93.63	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20260318	13.29	13.79	13.1	13.27	18652	13.27	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20260318	39.63	42.4	39.6	40.96	5479	40.96	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20260318	391	430.55	391	422.75	137661	422.75	up	up	correct
MARICO.NSE	Marico Limited	20260318	754.75	759.45	750.4	756	1461880	756	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20260318	178.52	182.42	177	178.91	353105	178.91	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20260318	164.9	169.75	164.59	167.89	641120	167.89	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20260318	13100	13176	13015	13048	458827	13048	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20260318	296.2	303	295.5	300.25	91938	300.25	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20260318	134.99	143	123.55	130	448	130	down	down	correct
MASTEK.NSE	Mastek Limited	20260318	1461	1557.4	1459.2	1536.3	119553	1536.3	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20260318	417.95	438	414.05	433.8	31549	433.8	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260318	78.4	78.89	77.64	78.27	23790	78.27	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260318	984.2	989.4	967.1	979.8	2501351	979.8	down	down	correct
MAXIND.NSE	Max India Limited	20260318	142.89	148.96	142.89	145.33	22615	145.33	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260318	506.4	523.5	502.4	506	107134	506	down	down	correct
MAZDA.NSE	Mazda Limited	20260318	180.3	182.79	177.93	180.84	30156	180.84	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260318	2367.4	2465	2363	2456.9	2070389	2456.9	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260318	450.45	457.65	446.25	449.35	289920	449.35	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20260318	22.39	22.89	22	22.32	108330	22.32	down	down	correct
MCDOWELL.NSE	N	20260318	1310.8	1330.5	1305.2	1324.9	1747262	1324.9	up	up	correct
MCL.NSE	Madhav Copper Limited	20260318	61.98	63.5	60	62.78	56104	62.78	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20260318	35.36	36.68	35.36	36.05	579759	36.05	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20260318	2680	2702.7	2575.1	2609.8	5748986	2609.8	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20260318	153	159.06	153	159.06	76789	159.06	up	up	correct
MENONBE.NSE	Menon Bearings Limited	20260318	127	127	121	122.86	99261	122.86	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20260318	0.91	0.93	0.91	0.92	120317	0.92	up	up	correct
MERCATOR.NSE	Mercator Limited	20260318	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20260318	1872	1894	1853	1870	332228	467.5	down	down	correct
MFSL.NSE	Max Financial Services Limited	20260318	1655	1684.8	1655	1668.7	722792	1668.7	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260318	10.18	10.31	9.98	10.02	88205	10.02	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20260318	1016.1	1019.8	988	1000.4	978794	1000.4	down	down	correct
MHHL.NSE	SM	20260318	36.2	38	35	37.45	60000	37.45	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260318	263.35	265.2	258.9	260.45	211841	260.45	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260318	323	325.55	317	321.6	467333	321.6	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20260318	495.8	510	491.75	505.4	188358	505.4	up	up	correct
MINDSPACE.NSE	RR	20260318	461	461	453	454.22	225863	454.22	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20260318	173.5	189.97	172.51	183.75	69054	183.75	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20260318	24.08	26.48	24.08	26.16	1140610	26.16	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20260318	30.5	31.53	30.5	31.24	105548	31.24	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20260318	0.99	0.99	0.91	0.96	2524869	0.96	down	down	correct
MMFL.NSE	M M Forgings Limited	20260318	426.45	440	424	435.15	83564	435.15	up	up	correct
MMP.NSE	MMP Industries Limited	20260318	224.99	225	217.98	218.9	26909	218.9	down	down	correct
MMTC.NSE	MMTC Limited	20260318	53.2	63.79	53.2	62.67	125707075	62.67	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20260318	115	115	109	113.28	3106	113.28	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260318	64.22	64.22	63.51	63.68	5090	63.68	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20260318	22.63	25	22.62	24.06	21480	24.06	up	up	correct
MOIL.NSE	MOIL Limited	20260318	302	305.4	283.7	293.65	13988041	293.65	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20260318	10.93	11.38	10.8	10.83	394585	10.83	down	down	correct
MOL.NSE	Meghmani Organics Limited	20260318	41.96	45.27	41.82	44.93	1344249	44.93	up	up	correct
MOLDTECH.NSE	Mold	20260318	122.36	124.33	120.5	122.25	30894	122.25	down	down	correct
MOLDTKPAC.NSE	Mold	20260318	490.2	526.55	487.55	523	54556	521.2583	up	up	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260318	59.93	60.97	59.42	60.73	796804	60.73	up	up	correct
MOM50.NSE	Motilal Oswal M50 ETF	20260318	245.9	248.24	245.89	247.29	3501	247.29	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260318	220.78	226.6	219.36	226.33	825250	226.33	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260318	509.85	525	509.85	522.65	27148	522.65	up	down	incorrect
MORARJEE.NSE	Morarjee Textiles Limited	20260318	6.45	6.55	6.26	6.26	2124	6.26	down	up	incorrect
MOREPENLAB.NSE	Morepen Laboratories Limited	20260318	38.3	39.3	38.08	38.63	2828189	38.63	up	down	incorrect
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260318	685.95	705	682.75	697	956620	697	up	down	incorrect
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260318	20	20.94	19.6	20.89	14618	20.89	up	up	correct
MPHASIS.NSE	Mphasis Limited	20260318	2085	2185	2076.4	2123.8	837977	2123.8	up	up	correct
MPSLTD.NSE	MPS Limited	20260318	1511.9	1574.1	1511.9	1540.2	19116	1540.2	up	up	correct
MRF.NSE	MRF Limited	20260318	133580	135000	133155	133890	5578	133890	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260318	199.85	202	190.15	192.05	17341476	192.05	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20260318	30.61	31.35	30.49	30.61	1025511	30.61
MSTCLTD.NSE	MSTC Limited	20260318	417	435	414	426.6	280829	426.6	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20260318	3626	3735	3560	3577.2	496694	3577.2	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20260318	1.38	1.41	1.36	1.39	144248	1.39	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260318	24.5	25.9	24.31	25.66	2072811	25.66	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20260318	126.79	129.99	124	126.96	127641	126.96	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260318	42	43.7	41.99	42.74	15690	42.74	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20260318	75.36	77.72	75.36	76.33	73134	76.33	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260318	122.4	125	122.03	124.13	24324	124.13	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260318	29.61	30.75	29.6	30.07	54134	30.07	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260318	198.43	205	196	198.71	42850	198.71	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260318	3440	3492.9	3400	3433	1016998	3404.2158	down	down	correct
NACLIND.NSE	NACL Industries Limited	20260318	119.25	127.02	119.25	127.02	1191981	127.02	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260318	4	4.19	4	4.07	342433	4.07	up	up	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260318	24	24.79	23.5	23.77	9255	23.77	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260318	21.62	22.67	21.21	21.85	19803	21.85	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260318	220.84	230.99	219.85	227.72	20409	227.72	up	down	incorrect
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260318	90.46	92.5	90.02	92.04	19396	92.04	up	down	incorrect
NAHARPOLY.NSE	Nahar Poly Films Limited	20260318	239.68	245.75	237.5	242.66	10528	242.66	up	down	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260318	196	209.85	196	206.66	55861	206.66	up	down	incorrect
NAM.NSE	INDIA	20260318	848.35	892	847.7	884.8	688700	884.8	up	down	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20260318	945	977.4	945	957.9	595749	957.9	up	down	incorrect
NATHBIOGEN.NSE	Nath Bio	20260318	144.4	144.4	140	143.23	79250	143.23	down	up	incorrect
NATIONALUM.NSE	National Aluminium Company Limited	20260318	392	395.35	384.45	387.65	10667689	387.65	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20260318	960	1006	958.7	994.9	1721809	994.9	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260318	6325	6461	6303	6337.5	106122	6337.5	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260318	84.6	87.59	83.86	85.96	329020	85.96	up	down	incorrect
NAVNETEDUL.NSE	Navneet Education Limited	20260318	127.51	133.2	127.49	131.95	131563	131.95	up	down	incorrect
NAZARA.NSE	Nazara Technologies Limited	20260318	240	260	238.4	255.25	3976813	255.25	up	down	incorrect
NBCC.NSE	NBCC (India) Limited	20260318	83.53	88.68	83.44	88.44	19158052	88.44	up	down	incorrect
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260318	1775.9	1782	1758	1763.7	1574	1763.7	down	up	incorrect
NCC.NSE	NCC Limited	20260318	143.1	147.4	142.93	146.79	3075282	146.79	up	up	correct
NCLIND.NSE	NCL Industries Limited	20260318	175.6	179.88	175.4	178.14	52264	178.14	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20260318	2295	2730.8	2295	2590.6	1361	2590.6	up	up	correct
NDL.NSE	Nandan Denim Limited	20260318	2.32	2.37	2.23	2.33	2199630	2.33	up	up	correct
NDRAUTO.NSE	NDR Auto Components Limited	20260318	661.4	718	661	705.2	32854	705.2	up	up	correct
NDTV.NSE	New Delhi Television Limited	20260318	71.66	73.87	71.66	73.06	181997	73.06	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260318	12.8	13.66	12.8	13.52	35363	13.52	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20260318	10.95	11.32	10.95	11.21	481659	11.21	up	up	correct
NELCAST.NSE	Nelcast Limited	20260318	120	128.9	119.08	126.3	303681	126.3	up	up	correct
NELCO.NSE	Nelco Limited	20260318	591.45	613.6	591.45	608.3	110335	608.3	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20260318	1359	1374.1	1324	1329.4	49064	1329.4	down	down	correct
NESCO.NSE	Nesco Limited	20260318	1025	1074	1025	1066.6	46857	1066.6	up	up	correct
NETF.NSE	Tata Mutual Fund	20260318	255.44	258.4	255.44	257.47	3927	257.47	up	up	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20260318	30.7	32.21	30.7	31.79	5031508	31.79	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260318	12350	12552	12294	12413	20465	12413	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20260318	449	469.85	447.8	459.75	2434446	459.75	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20260318	5.2	5.2	4.9	5.18	2899	5.18	down	down	correct
NFL.NSE	National Fertilizers Limited	20260318	69.5	71.98	69.03	70.99	2625652	70.99	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20260318	25.1	25.75	24.3	24.49	8989	24.49	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20260318	1660	1708	1648.7	1690	179741	1690	up	up	correct
NHPC.NSE	NHPC Limited	20260318	76.91	78.2	76.54	77.36	28693906	77.36	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20260318	134	136.8	133.23	134.64	746807	134.64	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20260318	30.64	30.83	29.43	29.71	14447	29.71	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20260318	269.35	270.03	267.14	269.38	9512486	269.38	up	up	correct
NIITLTD.NSE	NIIT Limited	20260318	61.8	67.48	61.8	66.24	911388	66.24	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20260318	7.04	7.45	6.99	7.25	448229	7.25	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20260318	12.89	14.35	12.89	12.97	410701	12.97	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20260318	1235	1255.7	1228	1232.1	5183	1232.1	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20260318	281.75	290.1	281.5	283.8	11440	283.8	up	up	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20260318	26.45	27.5	26.35	26.58	63177	26.58	up	up	correct
NITCO.NSE	NITCO Limited	20260318	72.01	81.7	72.01	79.38	3212028	79.38	up	up	correct
NITINSPIN.NSE	Nitin Spinners Limited	20260318	373.8	381.2	370	371.8	91601	371.8	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20260318	217.37	220.97	212.83	216.15	9272	216.15	down	down	correct
NKIND.NSE	N.K Industries Limited	20260318	60.6	65.5	60.45	63	1343	63	up	up	correct
NLCINDIA.NSE	NLC India Limited	20260318	263.95	266.8	261.2	261.85	1338489	261.85	down	down	correct
NMDC.NSE	NMDC Limited	20260318	79.22	79.98	78.26	79.49	15877573	79.49	up	up	correct
NOCIL.NSE	NOCIL Limited	20260318	145.29	151.78	145.29	148.1	842345	148.1	up	down	incorrect
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260318	3.66	3.74	3.37	3.39	347015	3.39	down	up	incorrect
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260318	87.1	87.1	83.8	87.1	2830	87.1
NPBET.NSE	Tata Asset Management Limited	20260318	276.47	276.47	269.26	272.23	1931	272.23	down	up	incorrect
NRAIL.NSE	N R Agarwal Industries Limited	20260318	422.05	435	415	432.05	5167	432.05	up	down	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20260318	257.9	261.8	254.25	256.8	113830	256.8	down	up	incorrect
NSIL.NSE	Nalwa Sons Investments Limited	20260318	5390.5	5524	5390.5	5489.5	3177	5489.5	up	up	correct
NTPC.NSE	NTPC Limited	20260318	385	386.35	377.6	378.5	10681498	378.5	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20260318	768.65	853.5	767.3	829.6	109196	829.6	up	up	correct
NURECA.NSE	Nureca Limited	20260318	249.4	254.9	243	248.4	30192	248.4	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260318	292.95	308.85	291.05	304.25	282459	304.25	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20260318	242.55	251.95	242.55	248.75	17531	248.75	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260318	1456.8	1484.8	1441.1	1472.8	764797	1472.8	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260318	6315	6666	6314.5	6594.5	321179	6594.5	up	up	correct
OIL.NSE	Oil India Limited	20260318	474.6	476.55	465.8	470.45	2642495	470.45	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260318	44.9	45.8	40.32	41.1	297367	41.1	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20260318	905	1073	904.55	1055.95	8794545	1055.95	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20260318	97.98	101.97	95.4	100.53	68152	100.53	up	up	correct
OMAXE.NSE	Omaxe Limited	20260318	70	73.97	69.67	72.16	284737	72.16	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20260318	88.5	90.61	88	88.7	101814	88.7	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260318	3.81	3.95	3.62	3.74	31022	3.74	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260318	15.01	15.19	14.59	14.8	14955	14.8	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20260318	43.81	43.99	42.7	43.18	1690191	43.18	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260318	265.15	266.65	263	265	8780857	265	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20260318	49.38	52.68	48.51	50.13	276142	50.13	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20260318	230	254.75	229.95	248.3	93545	248.3	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20260318	329.5	355.9	328.2	349.95	257137	349.95	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20260318	150	154.25	150	151.23	3529	151.23	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20260318	530.45	543.35	526.75	538.4	57115	538.4	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20260318	67.66	68.6	67.36	67.54	104135	67.54	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260318	5.4	5.48	5.23	5.34	232045	5.34	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20260318	270.6	280.95	270.6	279.8	9506	279.8	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20260318	137.06	140.96	137.06	139.35	440777	139.35	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20260318	164	172	163.17	169.42	258996	169.42	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20260318	88.1	93.55	88	92.41	299202	92.41	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20260318	62.4	63.85	61.2	62.91	22796	62.91	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260318	16.05	16.84	16.05	16.6	701329	16.6	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260318	3530.1	3702	3530.1	3651.4	13178	3651.4	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20260318	1.76	1.76	1.69	1.76	12889	1.76
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260318	42.8	44.8	42	44.18	46378	44.18	up	up	correct
PAGEIND.NSE	Page Industries Limited	20260318	30600	31840	30480	31720	16958	31720	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20260318	34.51	35.01	33.9	34.47	3169406	34.47	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20260318	88.4	88.4	85.05	85.73	3104	85.73	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20260318	29.04	29.88	28.6	29.72	29755	29.72	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20260318	319.1	343.15	319.1	340.95	133725	340.95	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20260318	308	323	305	323	2313	323	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20260318	262.55	273.8	262.55	273.15	46939	273.15	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20260318	87.61	90	87.61	89.43	5956	89.43	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20260318	33.97	35.58	33.76	35.05	681677	35.05	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20260318	199.9	206	198.64	201.74	933225	201.74	up	down	incorrect
PARSVNATH.NSE	Parsvnath Developers Limited	20260318	6.9	7	6.77	6.81	544253	6.81	down	up	incorrect
PARTYCRUS.NSE	SM	20260318	78	90	78	86.45	22000	86.45	up	down	incorrect
PATELENG.NSE	Patel Engineering Limited	20260318	24.49	25.31	24.37	24.97	5544888	24.97	up	down	incorrect
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260318	9.49	9.69	9.33	9.6	137540	9.6	up	down	incorrect
PCJEWELLER.NSE	PC Jeweller Limited	20260318	8.39	8.63	8.34	8.52	42713562	8.52	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260318	72.55	74.99	71.95	74.02	103257	74.02	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20260318	16.98	17.15	16.33	16.64	9548	16.64	down	down	correct
PENIND.NSE	Pennar Industries Limited	20260318	142	146.54	140.93	143.61	987309	143.61	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20260318	15.49	15.94	15.22	15.44	653691	15.44	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20260318	4525.6	4775	4525.6	4689	757503	4689	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20260318	289.65	295.45	287	291.6	3507400	291.6	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20260318	420.95	434.95	418.5	432.25	15012423	428.8473	up	up	correct
PFIZER.NSE	Pfizer Limited	20260318	4738	4850	4710	4818	12221	4818	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20260318	258.25	268.5	257.25	264.6	3156741	264.6	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20260318	26.7	27.84	26.69	27.59	690195	27.59	up	up	correct
PGEL.NSE	PG Electroplast Limited	20260318	529.75	542.55	525.4	536.85	2950926	536.85	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260318	10077	10095	9960	10019	23674	10019	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20260318	4934.7	4964.1	4902.2	4939.8	10720	4939.8	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20260318	1495.8	1577.9	1486	1537.1	97201	1537.1	up	up	correct
PGINVIT.NSE	IV	20260318	90.36	91	90.06	90.2	1443102	90.2	down	up	incorrect
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260318	1581	1633.9	1572.8	1627.3	529737	1627.3	up	down	incorrect
PIDILITIND.NSE	Pidilite Industries Limited	20260318	1357	1391.5	1345.6	1380.6	540073	1380.6	up	up	correct
PIIND.NSE	PI Industries Limited	20260318	2895.1	2958.2	2866.3	2927.6	200637	2927.6	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260318	4380	4801.4	4380	4786.1	12564	4786.1	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20260318	7.5	7.6	7.06	7.45	69581	7.45	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260318	24.01	27.5	23.99	25.32	551595	25.32	up	down	incorrect
PITTIENG.NSE	Pitti Engineering Limited	20260318	770.7	804.45	770.3	794.45	47921	794.45	up	down	incorrect
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260318	795	834.75	795	810	330	810	up	down	incorrect
PLASTIBLEN.NSE	Plastiblends India Limited	20260318	133.99	141.98	131.44	137.08	22699	137.08	up	down	incorrect
PNB.NSE	Punjab National Bank	20260318	112.06	114.2	112.06	113.12	15704285	113.12	up	down	incorrect
PNBGILTS.NSE	PNB Gilts Ltd.	20260318	69	71.66	69	70.27	364195	70.27	up	down	incorrect
PNBHOUSING.NSE	PNB Housing Finance Limited	20260318	784.05	813.45	783.2	807.65	1029247	807.65	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260318	20.37	21.88	20.37	21.05	9281	21.05	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20260318	185	194.29	185	191.27	683967	191.27	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260318	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260318	214.1	219.79	213.35	216.76	3237	216.76	up	up	correct
POKARNA.NSE	Pokarna Limited	20260318	859	889.2	854.05	864.6	48936	864.6	up	up	correct
POLYCAB.NSE	Polycab India Limited	20260318	7200	7409	7176.5	7374.5	683932	7374.5	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20260318	1248.7	1293	1242	1279.1	163894	1279.1	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20260318	830	907.9	828.85	885	352257	885	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260318	266.95	271.6	266	266.9	13798	266.9	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260318	408	416	406.2	412.05	2263414	412.05	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260318	299.55	304.2	297.55	299.4	8691698	299.4	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260318	24700	25250	24485	24975	94865	24975	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20260318	1920	2049	1911.1	2033.7	261402	2033.7	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20260318	204.05	213	200.5	206.38	20735	206.38	up	up	correct
PPL.NSE	Prakash Pipes Limited	20260318	186.59	196.92	186.58	194.86	104250	194.86	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260318	18.89	20.1	18.69	19.96	67815	19.96	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20260318	305.85	309.5	304.3	306.4	1156765	306.4	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20260318	119.95	123.85	119.43	122.5	307534	122.5	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260318	4.11	4.21	4.08	4.14	685765	4.14	up	up	correct
PRAXIS.NSE	Praxis Home Retail Limited	20260318	6.17	6.45	6.17	6.45	109372	6.45	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20260318	119.74	123.34	119.72	121.32	287063	121.32	up	up	correct
PRECOT.NSE	Precot Limited	20260318	512	514.5	490	499.8	487	499.8	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20260318	293.45	315	287.5	307.65	1686539	307.65	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20260318	454	473	447.6	450.45	335209	450.45	down	down	correct
PREMIER.NSE	Premier Limited	20260318	2.91	3.01	2.73	3	13303	3	up	down	incorrect
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260318	61.17	62	58	58.81	164117	58.81	down	up	incorrect
PRESTIGE.NSE	Prestige Estates Projects Limited	20260318	1265.8	1329.1	1257.3	1321.4	879843	1321.4	up	down	incorrect
PRICOLLTD.NSE	Pricol Limited	20260318	526	549.3	526	545.85	301589	545.85	up	down	incorrect
PRIMESECU.NSE	Prime Securities Limited	20260318	280.15	292	279	284.3	23098	284.3	up	down	incorrect
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260318	239.05	253	238.9	249	173990	249	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260318	11.72	12.17	11.59	11.81	167990	11.81	up	up	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260318	2934	3001	2929.9	2996.8	62385	2996.8	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20260318	125.1	127.52	125.1	126.41	122870	126.41	up	up	correct
PSB.NSE	Punjab & Sind Bank	20260318	22.99	23.66	22.98	23.52	1391883	23.52	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20260318	670.2	688.6	669.05	678.1	73555	678.1	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20260318	95.98	96.88	95.83	96.37	2509549	96.37	up	down	incorrect
PTC.NSE	PTC India Limited	20260318	160.5	164.65	159.1	163.75	1142577	163.75	up	down	incorrect
PTL.NSE	PTL Enterprises Limited	20260318	38.4	38.4	37.75	37.94	62968	37.94	down	up	incorrect
PULZ.NSE	SM	20260318	26.05	26.05	25.25	25.9	8000	25.9	down	up	incorrect
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260318	1050	1069.9	1037.2	1050.7	4066	1050.7	up	down	incorrect
PURVA.NSE	Puravankara Limited	20260318	183	194	183	190.21	350670	190.21	up	up	correct
PVP.NSE	PVP Ventures Limited	20260318	25.56	26.49	25.41	25.66	384393	25.66	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20260318	128.4	128.4	127.47	127.95	44151	127.95	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20260318	255.51	261.2	252.96	260.21	3294	260.21	up	up	correct
QUESS.NSE	Quess Corp Limited	20260318	176	186.69	175.6	182.65	401578	182.65	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260318	141.09	154.58	141.09	151.25	481430	151.25	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20260318	1.25	1.25	1.25	1.25	0	1.25
RADAAN.NSE	Radaan Mediaworks India Limited	20260318	2.7	2.95	2.61	2.86	41320	2.86	up	up	correct
RADICO.NSE	Radico Khaitan Limited	20260318	2739	2788.6	2690	2720	360017	2720	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20260318	5.5	5.51	5.25	5.35	316255	5.35	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20260318	272.85	284.7	272	282.45	1387424	282.45	up	up	correct
RAIN.NSE	Rain Industries Limited	20260318	114.08	116.75	113.98	114.75	2180154	114.75	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260318	103.5	106.2	102.1	103.4	335822	103.4	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20260318	3.45	3.61	3.45	3.5	261241	3.5	up	up	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20260318	370.15	399.15	370.15	388.3	109502	388.3	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260318	27.7	27.99	26	27.28	64415	27.28	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20260318	38.26	40.6	38.26	39.29	2535	39.29	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20260318	7.65	7.65	7.65	7.65	0	7.65
RALLIS.NSE	Rallis India Limited	20260318	238.7	247.15	238.7	244.4	216290	244.4	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260318	34.84	35	34	34.26	59459	34.26	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260318	5.14	5.75	5.13	5.69	19983105	5.69	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20260318	972.9	989	963.3	982.4	134729	982.4	up	down	incorrect
RAMCOIND.NSE	Ramco Industries Limited	20260318	260	268.4	258.95	264.9	44452	264.9	up	down	incorrect
RAMCOSYS.NSE	Ramco Systems Limited	20260318	407.5	423	404.95	413.3	90428	413.3	up	down	incorrect
RAMKY.NSE	Ramky Infrastructure Limited	20260318	481.45	493	477.5	484.05	139757	484.05	up	down	incorrect
RANASUG.NSE	Rana Sugars Limited	20260318	11.3	11.78	11.3	11.48	163514	11.48	up	down	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20260318	1113	1129.3	1109.1	1111.2	8262	1111.2	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260318	2398	2430	2370	2401.5	25091	2401.5	up	up	correct
RAYMOND.NSE	Raymond Limited	20260318	355	382	354.1	380	651752	380	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20260318	298.8	303.35	298.35	301.35	2509234	301.35	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260318	118	122	117.45	120.63	2294699	120.63	up	up	correct
RCOM.NSE	Reliance Communications Limited	20260318	0.88	0.89	0.88	0.88	4067093	0.88
RECLTD.NSE	REC Limited	20260318	341.8	349.15	339.4	348.05	10611550	348.05	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20260318	229.8	233.55	226.3	231.25	3574521	231.25	up	up	correct
REFEX.NSE	Refex Industries Limited	20260318	198.2	214.5	197.8	206.85	1543132	206.85	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260318	40.76	43.79	40.55	41.88	1070	41.88	up	up	correct
RELAXO.NSE	Relaxo Footwears Limited	20260318	277.6	287.95	274.55	285.6	361226	285.6	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20260318	1397.2	1412.9	1397.2	1408.1	9559327	1408.1	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20260318	226.3	228.99	225.45	227.11	2060409	227.11	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20260318	77.88	81.45	76.55	79.25	4532253	79.25	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20260318	91.6	93.5	90.03	90.96	267885	90.96	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20260318	23.81	24.31	23.81	24.06	3142366	24.06	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20260318	362.05	374.7	362.05	367.2	72577	367.2	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20260318	75.61	77.8	72.02	72.73	33301	72.73	down	down	correct
REPRO.NSE	Repro India Limited	20260318	357.55	386.2	357.5	374.65	54563	374.65	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20260318	158.61	162.94	157.32	158.47	271615	158.47	down	down	correct
RGL.NSE	Renaissance Global Limited	20260318	99.5	103.47	99.5	102.3	693803	102.3	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20260318	2.7	2.7	2.7	2.7	0	2.7
RHIM.NSE	RHI Magnesita India Limited	20260318	370.1	383.45	370.1	381.2	155459	381.2	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20260318	109.17	114.29	108.87	113.16	1902946	113.16	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260318	643	662	638.45	658.3	79687	658.3	up	up	correct
RITES.NSE	RITES Limited	20260318	192.07	198.83	191.81	197.3	565660	197.3	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20260318	18.77	19.67	18.67	19.1	8831	19.1	up	up	correct
RKEC.NSE	RKEC Projects Limited	20260318	36.57	37.37	35.33	36.13	39492	36.13	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20260318	541.95	548.25	529	533.75	363801	533.75	down	down	correct
RML.NSE	Rane (Madras) Limited	20260318	731.3	752	730.9	748.3	7943	748.3	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20260318	325.1	336	321.8	323.4	87880	323.4	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20260318	116.69	122	115.98	121.34	345703	121.34	up	up	correct
ROLLT.NSE	Rollatainers Limited	20260318	1.23	1.28	1.23	1.28	461070	1.28	up	up	correct
ROML.NSE	Raj Oil Mills Limited	20260318	44.57	45.5	43.31	44.18	3116	44.18	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20260318	425.2	437.45	423.2	428.65	82902	428.65	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20260318	44.94	47	44.6	45.5	30500	45.5	up	up	correct
ROUTE.NSE	Route Mobile Limited	20260318	450.1	507.6	450.1	480.7	9671786	480.7	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260318	1880	1929	1843.9	1925.6	16376	1925.6	up	up	correct
RPOWER.NSE	Reliance Power Limited	20260318	22.17	23.04	22.1	22.74	42439197	22.74	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260318	72.2	73.9	70.9	72.71	73170	72.71	up	up	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260318	605.3	629.6	601.2	617.8	34232	617.8	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260318	26.8	29.45	26.8	28.54	81970	28.54	up	down	incorrect
RSWM.NSE	RSWM Limited	20260318	134.2	140	134.2	137.18	32789	137.18	up	down	incorrect
RSYSTEMS.NSE	R Systems International Limited	20260318	257	265.9	255.25	262.65	469348	262.65	up	down	incorrect
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260318	26.36	28.34	26.27	27.75	6837954	27.75	up	down	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20260318	8.14	8.44	8.11	8.37	15756561	8.37	up	down	incorrect
RUBYMILLS.NSE	The Ruby Mills Limited	20260318	200.02	205.9	200.02	201.35	8820	201.35	up	down	incorrect
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260318	5.03	5.2	4.82	5.05	486490	5.05	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20260318	100.5	101.99	99.28	101.08	32482	101.08	up	up	correct
RUPA.NSE	Rupa & Company Limited	20260318	124.01	127.62	123.51	126.95	247597	126.95	up	up	correct
RVHL.NSE	Ravinder Heights Limited	20260318	37.1	38	35.72	36.16	37218	36.16	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20260318	268	277.45	268	275.1	5660387	275.1	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20260318	341.2	341.2	341.2	341.2	971	341.2
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260318	12.56	12.56	12.18	12.18	1196	12.18	down	up	incorrect
SADBHAV.NSE	Sadbhav Engineering Limited	20260318	7.99	8.36	7.59	8.01	455230	8.01	up	down	incorrect
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260318	3.02	3.02	2.84	2.84	1812160	2.84	down	up	incorrect
SAFARI.NSE	Safari Industries (India) Limited	20260318	1490	1550	1472.2	1534.3	93829	1534.3	up	down	incorrect
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260318	22.99	23.5	22.49	23.11	6700	23.11	up	down	incorrect
SAGCEM.NSE	Sagar Cements Limited	20260318	173.41	179	173.41	175.48	123873	175.48	up	down	incorrect
SAIL.NSE	Steel Authority of India Limited	20260318	152.8	156.09	151.65	154.42	20171196	154.42	up	down	incorrect
SAKAR.NSE	Sakar Healthcare Limited	20260318	552	554.5	535.3	539.35	41510	539.35	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20260318	14.05	14.66	14.05	14.5	130331	14.5	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20260318	116.79	123.49	116.61	120	695946	120	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20260318	1.48	1.53	1.47	1.51	1803138	1.51	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20260318	7.05	7.19	7.03	7.1	5514637	7.1	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20260318	270	278.8	270	273.45	14	273.45	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20260318	36.37	38.45	36.24	37.63	145591	37.63	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20260318	547	573.35	547	559.65	91770	559.65	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20260318	5.94	6.09	5.65	5.8	14622	5.8	down	down	correct
SANCO.NSE	Sanco Industries Limited	20260318	2.38	2.49	2.29	2.42	6826	2.42	up	up	correct
SANDESH.NSE	The Sandesh Limited	20260318	932.45	952.95	932.45	938	1307	938	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260318	482.45	494.95	481	487.75	41594	487.75	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20260318	428.1	441.35	427.85	440.3	5947	440.3	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20260318	51.7	53.2	51.7	52.85	1055277	52.85	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260318	227.05	257.8	227.05	253.2	658667	253.2	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260318	16.36	16.36	16.36	16.36	121380	16.36
SANOFI.NSE	Sanofi India Limited	20260318	3458	3499.8	3429.3	3460.8	24129	3414.45	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260318	0.25	0.25	0.25	0.25	0	0.25
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260318	528	534.6	523.45	526.95	423858	526.95	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20260318	351	353.85	344.15	351	235224	351
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260318	80.2	82.4	80.2	82.03	97319	82.03	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20260318	1034	1168.1	1032.1	1150.4	110719	1150.4	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20260318	290	296.8	282.35	285.6	15175	285.6	down	down	correct
SATIA.NSE	Satia Industries Limited	20260318	59	60.3	59	59.84	100305	59.84	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20260318	144.8	149	144.8	148.05	57993	148.05	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20260318	417	434.75	417	419.05	144834	419.05	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20260318	693.7	733	693	715.55	1390442	715.55	up	down	incorrect
SBIETFCON.NSE	SBI Funds Management Private Limited	20260318	112.5	112.96	111.77	112.73	10118	112.73	up	down	incorrect
SBIETFIT.NSE	SBI Funds Management Private Limited	20260318	317.01	331.12	317.01	325.59	27320	325.59	up	down	incorrect
SBIETFPB.NSE	SBI Mutual Fund	20260318	266.4	269.07	265	267.84	5288	267.84	up	down	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20260318	206.53	209.94	206.53	209.29	3432	209.29	up	down	incorrect
SBILIFE.NSE	SBI Life Insurance Company Limited	20260318	1932	1974.7	1932	1962.5	705652	1962.5	up	down	incorrect
SBIN.NSE	State Bank of India	20260318	1067.5	1075.4	1061.3	1069.8	10749915	1069.8	up	down	incorrect
SCHAEFFLER.NSE	Schaeffler India Limited	20260318	3917	4080	3906.9	4080	101481	4046.6884	up	down	incorrect
SCHAND.NSE	S Chand and Company Limited	20260318	145.8	155.8	145	152.08	30578	152.08	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260318	890	908	880	898.6	73611	898.6	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20260318	238.05	244.8	236.55	240.25	3964612	240.25	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20260318	72.79	75.5	72.38	74.22	1384727	74.22	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20260318	1345	1413.6	1345	1380.3	119807	1380.3	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260318	21.33	22.47	20.58	22.23	26469	22.23	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20260318	191.15	199.4	191.15	195.32	796819	195.32	up	down	incorrect
SERVOTECH.NSE	Servotech Power Systems Limited	20260318	69.2	71.78	69	71.15	570460	71.15	up	down	incorrect
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260318	264	267	262	263.9	9890	263.9	down	up	incorrect
SETCO.NSE	Setco Automotive Limited	20260318	16.32	17.13	15.67	16.56	57810	16.56	up	down	incorrect
SETF10GILT.NSE	SBI Mutual Fund	20260318	260.2	261.28	259.59	260.28	5862	260.28	up	down	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20260318	253.88	255.1	251	254.15	2785016	254.15	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20260318	564.69	567.66	559.7	565.56	126040	565.56	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20260318	699.94	703.34	693.04	701.47	65344	701.47	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260318	0.39	0.4	0.38	0.39	47932	0.39
SEYAIND.NSE	Seya Industries Limited	20260318	9.78	9.78	9.78	9.78	6927	9.78
SFL.NSE	Sheela Foam Limited	20260318	511.5	534.95	511	529	93213	529	up	up	correct
SGIL.NSE	Synergy Green Industries Limited	20260318	495.3	503	480	501.8	20626	501.8	up	up	correct
SGL.NSE	STL Global Limited	20260318	11.28	11.29	11.14	11.21	21443	11.21	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260318	56.91	61.59	56.91	60.35	7139	60.35	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260318	499	517	496	511.25	1250100	511.25	up	up	correct
SHALBY.NSE	Shalby Limited	20260318	139.99	145.42	139.5	144.59	137220	144.59	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20260318	45.9	48.5	45.78	47.69	150136	47.69	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20260318	105.9	111.47	105.9	109.9	99155	109.9	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20260318	6.44	6.49	5.77	6.27	46205	6.27	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20260318	444	454.3	441.55	450.35	54203	450.35	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20260318	986.5	1027.9	985.4	1011.5	278695	1011.5	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260318	775.85	838.5	775	827.25	69929	827.25	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20260318	123.8	130.68	123.8	129.18	678086	129.18	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260318	455	457.3	451.32	453.84	8116	453.84	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260318	99.01	101.5	97.66	100.12	3696	100.12	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260318	320.3	328.7	318.15	324.6	152219	324.6	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260318	15.9	16.79	15.82	16.16	157233	16.16	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20260318	54.96	54.96	54.01	54.16	1213	54.16	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20260318	140.99	148.21	135	136.05	24838	136.05	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20260318	123	129.9	123	129.03	511770	129.03	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260318	301.5	306.05	297.5	300.9	36165	300.9	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260318	32.7	33.7	32.7	32.7	1582	32.7
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260318	61.3	63.2	61.3	62.47	126628	62.47	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20260318	23910	24000	23705	23925	16992	23925	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260318	303.35	311.9	300.2	308.25	28680	308.25	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20260318	47.1	49.48	46.32	48.28	129331	48.28	up	up	correct
SHRENIK.NSE	Shrenik Limited	20260318	0.42	0.42	0.4	0.41	291149	0.41	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20260318	142.98	142.98	138	140.12	7446	140.12	down	up	incorrect
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260318	2999	3064	2985	3048	60929	3048	up	down	incorrect
SHUBHLAXMI.NSE	SM	20260318	24.9	24.9	24.9	24.9	4000	24.9
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260318	4.45	4.69	4.42	4.48	124606	4.48	up	up	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260318	775	790.6	772	786.55	221130	786.55	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20260318	8	8.6	7.07	8.31	5999	8.31	up	up	correct
SIEMENS.NSE	Siemens Limited	20260318	3180	3231.6	3144	3211	203255	3211	up	up	correct
SIGIND.NSE	Signet Industries Limited	20260318	44.11	46	44.02	45.15	6977	45.15	up	up	correct
SIL.NSE	Standard Industries Limited	20260318	13.97	14.07	12.67	13.98	72446	13.98	up	up	correct
SILGO.NSE	Silgo Retail Limited	20260318	78	78	71	72.01	149201	72.01	down	down	correct
SILINV.NSE	SIL Investments Limited	20260318	419.95	420	403.9	414.25	8540	414.25	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260318	16	16.38	15.76	15.96	2866	15.96	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260318	7.25	7.52	7.15	7.22	88761	7.22	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260318	170.25	179.9	167.53	176.71	91317	176.71	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20260318	74	77	74	76.59	1408	76.59	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20260318	428.55	439.85	427	434	364076	434	up	up	correct
SIS.NSE	SIS Limited	20260318	272.25	281	272.25	279.55	43652	279.55	up	up	correct
SITINET.NSE	SITI Networks Limited	20260318	0.34	0.34	0.32	0.33	663976	0.33	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20260318	477.15	495.45	471	490.85	72654	490.85	up	up	correct
SJVN.NSE	SJVN Limited	20260318	69.5	71.53	69.14	70.44	6994709	70.44	up	up	correct
SKFINDIA.NSE	SKF India Limited	20260318	1572.4	1603.8	1561	1598.6	40211	1598.6	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20260318	0.97	0.97	0.97	0.97	0	0.97
SKIPPER.NSE	Skipper Limited	20260318	344	361.55	343.5	355	299563	355	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260318	156.6	169	156.6	164.99	145986	164.99	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20260318	119.48	120	118.6	119.22	977	119.22	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20260318	65.42	68.45	65.29	67.2	537308	67.2	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260318	375.1	387.2	373.9	382.25	223962	382.25	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20260318	34.5	36.17	34.5	35.56	502997	35.56	up	up	correct
SOBHA.NSE	Sobha Limited	20260318	1287.3	1305.3	1274.7	1293.7	95455	1293.7	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260318	432	459	430.2	444.7	121042	444.7	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20260318	14056	14135	13659	13699	193238	13699	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20260318	373	393.5	370	388.4	74589	388.4	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20260318	96.85	97.1	94.49	96.85	9815	96.85
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260318	98.52	106.8	98.49	101.6	30969	101.6	up	up	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260318	506.7	528.65	501.7	511.8	2686996	511.8	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20260318	232.15	243.6	231.75	240.55	855408	240.55	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20260318	340	347.95	339.35	345.3	17818	345.3	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20260318	37.01	37.77	36.95	37.17	13260012	37.17	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260318	191.97	208	190.38	205.37	153209	205.37	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20260318	699	728	690.55	715.95	40044	715.95	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260318	203.95	217.2	201.95	212.9	369167	212.9	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260318	115.94	123.68	115.59	120.25	2288550	120.25	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20260318	4.18	4.23	4.06	4.15	2748331	4.15	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20260318	96	99	95.68	98.43	47127	98.43	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20260318	28.63	31.24	28.63	29.73	272800	29.73	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260318	60.9	63.95	60.87	62.82	648106	62.82	up	up	correct
SPLIL.NSE	SPL Industries Limited	20260318	25.25	26.55	25.2	26.24	20412	26.24	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20260318	168.5	177.87	167.61	171.5	506620	171.5	up	down	incorrect
SREEL.NSE	Sreeleathers Limited	20260318	190.31	194.09	186.95	189.98	35762	189.98	down	up	incorrect
SRF.NSE	SRF Limited	20260318	2498	2592	2482.5	2571	756135	2571	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260318	429.95	450.3	429.95	448.05	29041	448.05	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20260318	0.49	0.49	0.49	0.49	0	0.49
SSWL.NSE	Steel Strips Wheels Limited	20260318	181.09	189.12	181.09	186.77	137571	186.77	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20260318	888.6	920.9	881.2	907.05	448982	907.05	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20260318	205.05	209.58	205.05	209.04	220219	209.04	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20260318	130.24	134.23	129.8	133.81	27314	133.81	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260318	99.1	120.74	99.1	114.53	2612995	114.53	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20260318	79.52	83.6	79.52	81.55	6036	81.55	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20260318	7.6	7.75	7.53	7.66	946989	7.66	up	up	correct
STEL.NSE	STEL Holdings Limited	20260318	463.75	474.9	456.6	460.3	1755	460.3	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20260318	174.7	192.53	174.7	187.28	181158	187.28	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20260318	176.16	193.77	175.06	193.09	13780639	193.09	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20260318	477.95	502.25	477.9	493.2	241981	493.2	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20260318	2224	2224	2205	2215.7	39654	2215.7	down	down	correct
SUBEXLTD.NSE	Subex Limited	20260318	8.08	8.62	8.05	8.47	3045889	8.47	up	up	correct
SUBROS.NSE	Subros Limited	20260318	676.1	707	676.1	696.4	80716	696.4	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260318	794	825.4	785.95	815.95	49197	815.95	up	up	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260318	385.5	398.2	384.05	389.3	429860	389.3	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20260318	45.5	48.5	45.5	46.47	347526	46.47	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20260318	1523.3	1584	1522.4	1564.4	7413	1564.4	up	down	incorrect
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260318	1.31	1.34	1.29	1.3	204085	1.3	down	up	incorrect
SUNDARMFIN.NSE	Sundaram Finance Limited	20260318	5005	5050	4879	5000	119539	5000	down	up	incorrect
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260318	542.4	555	536	545.95	1283	545.95	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260318	833	835	808.6	811	49923	811	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260318	214.31	223.6	213	220.61	128576	220.61	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260318	1799.6	1805	1773.2	1778.3	2436459	1778.3	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20260318	313	329.5	313	325.7	236519	325.7	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20260318	570.45	616	567.6	598.35	267971	598.35	up	down	incorrect
SUPERHOUSE.NSE	Superhouse Limited	20260318	145.2	146.98	142.05	145.05	4186	145.05	down	up	incorrect
SUPERSPIN.NSE	Super Spinning Mills Limited	20260318	4.16	4.98	4.16	4.52	337229	4.52	up	down	incorrect
SUPRAJIT.NSE	Suprajit Engineering Limited	20260318	402.05	411	399.05	407.4	163010	407.4	up	down	incorrect
SUPREMEENG.NSE	Supreme Engineering Limited	20260318	1.12	1.12	1.12	1.12	16047	1.12
SUPREMEIND.NSE	The Supreme Industries Limited	20260318	3900	4029	3900	3986	282357	3986	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20260318	21.39	23.8	21.22	22.28	67777	22.28	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20260318	17.13	18.31	17.13	17.74	60000	17.74	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260318	52.59	56	51.99	55.2	41027	55.2	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260318	206.4	215	206.4	210.89	300503	210.89	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260318	127.04	129	126.1	127.12	310326	127.12	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260318	30	30.4	29.02	29.4	64109	29.4	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20260318	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260318	138.11	146.35	137.5	138.1	581148	138.1	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260318	2.8	3.08	2.72	2.97	98421	2.97	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20260318	41.34	42.3	41.21	42.06	58427254	42.06	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20260318	2.64	2.64	2.47	2.54	115463	2.54	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20260318	3552.5	3725	3536	3702	22440	3702	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20260318	534.55	553.55	534	544.7	26885	544.7	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260318	169.09	177.58	169.09	175.17	1748510	175.17	up	up	correct
SYMPHONY.NSE	Symphony Limited	20260318	784.8	824.95	784.1	816.25	197707	816.25	up	up	correct
SYNGENE.NSE	Syngene International Limited	20260318	412.1	426.35	412.1	419.85	894457	419.85	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260318	185	192.05	183.1	185.43	2468	185.43	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260318	303	318.25	303	314.15	223343	314.15	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20260318	38.89	38.89	38.89	38.89	7873	38.89
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260318	233	249.8	233	245.7	97164	245.7	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20260318	409.95	435.8	408.4	431.25	806377	426.4579	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20260318	24.52	25.58	24.52	25.58	11292	25.58	up	up	correct
TARC.NSE	TARC Limited	20260318	121.61	129.98	121	125.06	943549	125.06	up	up	correct
TARMAT.NSE	Tarmat Limited	20260318	53.2	55.42	53	55.42	12525	55.42	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260318	6933.5	6968.5	6898	6927	640	6927	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20260318	657.95	662.8	648.65	650.45	745565	650.45	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20260318	1436.9	1504.2	1430.4	1498.6	199413	1498.6	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20260318	1075.6	1085.2	1068	1075.1	1092393	1075.1	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20260318	4112	4321.1	4112	4200	609173	4200	up	down	incorrect
TATAINVEST.NSE	Tata Investment Corporation Limited	20260318	625	630	621.25	626.05	321081	626.05	up	down	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20260318	402.5	405.5	398.25	400.35	7348301	400.35	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20260318	196.4	196.43	193.17	195	26353743	195	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260318	1160.9	1250.9	1152.8	1176.4	57608	1176.4	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260318	130.6	136.5	130.51	134.64	166661	134.64	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20260318	953.7	975	949.2	959.8	43176	959.8	up	up	correct
TCIEXP.NSE	TCI Express Limited	20260318	483	493.95	483	489.55	14145	489.55	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20260318	13.7	14.14	13.17	13.85	25789	13.85	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20260318	2449.9	2475	2411.3	2455.2	14702	2455.2	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20260318	2410	2482.9	2410	2440.8	3082388	2440.8	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20260318	822	849.95	819.35	836.5	503691	836.5	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260318	1099.9	1231.9	1099.9	1206.5	107656	1206.5	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20260318	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260318	1346.8	1404.7	1344.3	1385.2	2969039	1385.2	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260318	1100.1	1137	1094.1	1125.2	258814	1125.2	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20260318	447.4	456.3	440	450	5434422	450	up	up	correct
TEMBO.NSE	Tembo Global Industries Limited	20260318	519	519.35	502	508.4	66699	508.4	down	down	correct
TERASOFT.NSE	Tera Software Limited	20260318	323	338.7	323	338.65	28317	338.65	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260318	83.98	89.5	83.22	88.99	145211	88.99	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260318	41.82	42.8	41.8	41.99	34926	41.99	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260318	90	93.72	89.95	93.21	2123778	93.21	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260318	66.32	66.97	64.57	66.35	8270659	66.35	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20260318	12.72	13.39	12.41	12.9	11637	12.9	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260318	8.49	8.98	8.49	8.79	19147	8.79	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260318	3505.4	3579.9	3480.1	3501.7	101189	3501.7	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20260318	98	100.35	95.55	99.73	10940	99.73	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20260318	74.76	79	74.76	77.66	62121	77.66	up	up	correct
THERMAX.NSE	Thermax Limited	20260318	3238.3	3317.6	3186	3283	235084	3283	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260318	90.25	97.79	89.21	97.08	3908263	97.08	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260318	250	265	250	262.15	68155	262.15	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20260318	360.05	379.7	360.05	372.65	210762	372.65	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20260318	449	461.95	449	451.2	447082	451.2	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20260318	2103.5	2250	2103.5	2223.9	15120	2223.9	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20260318	2475.9	2595.9	2447.6	2559.7	463295	2559.7	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260318	4.93	4.93	4.59	4.62	22875	4.62	down	down	correct
TIL.NSE	TIL Limited	20260318	182.07	188.4	182.07	186.25	73336	186.25	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260318	163.99	167.85	161.77	165.91	3231034	165.91	up	down	incorrect
TIMKEN.NSE	Timken India Limited	20260318	3347	3410.7	3338.5	3361	51056	3361	up	down	incorrect
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260318	165.2	197	164.97	183.05	5616163	183.05	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20260318	43.11	45	43.11	44.06	577408	44.06	up	up	correct
TITAN.NSE	Titan Company Limited	20260318	4083.7	4174.8	4077.8	4145.5	751307	4145.5	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260318	81.1	89	80.04	85.78	521380	85.78	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260318	133.26	136.71	133.26	134.96	65159	134.96	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260318	8.33	9.15	7.81	9.1	42652	9.1	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260318	73	75.22	71.05	73.31	5638	73.31	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260318	4306	4323.9	4251	4289.3	239014	4289.3	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20260318	1430	1466.4	1430	1454.3	312155	1454.3	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20260318	53.99	55.42	53.34	53.55	10994	53.55	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260318	71.2	71.2	68.3	69.7	1926	69.7	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20260318	62.1	64.98	60.3	64.32	222066	64.32	up	up	correct
TRANSWIND.NSE	SM	20260318	20.5	20.5	20.5	20.5	12000	20.5
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260318	8.02	8.4	8.02	8.4	23565	8.4	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260318	167.99	170.45	155.11	168.07	50501	168.07	up	up	correct
TRENT.NSE	Trent Limited	20260318	3636	3720	3621	3634	645425	3634	down	down	correct
TRF.NSE	TRF Limited	20260318	228.5	241	228.05	238.8	47606	238.8	up	up	correct
TRIDENT.NSE	Trident Limited	20260318	22.3	25.1	22.21	24.4	136789162	24.4	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20260318	46.14	50.8	45.43	50.12	125170	50.12	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20260318	465.65	478	462.75	475.5	317526	475.5	up	down	incorrect
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260318	339.6	360.05	333.15	335.45	704554	335.45	down	up	incorrect
TTKHLTCARE.NSE	TTK Healthcare Limited	20260318	802.05	839.95	802.05	833.85	4881	833.85	up	down	incorrect
TTKPRESTIG.NSE	TTK Prestige Limited	20260318	489.05	494.55	475.1	477.7	203786	477.7	down	up	incorrect
TTL.NSE	T.T. Limited	20260318	8.6	9.03	8.38	8.99	341268	8.99	up	down	incorrect
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260318	38.39	40	38.01	39.82	3316874	39.82	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20260318	403	435	400	404.45	127562	404.45	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20260318	3510	3578.9	3500	3565	1218633	3552.5744	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20260318	3579.9	3658.9	3579.9	3636.6	1722	3636.6	up	down	incorrect
TVTODAY.NSE	T.V. Today Network Limited	20260318	103.15	108.61	103.15	106.76	82160	106.76	up	down	incorrect
TVVISION.NSE	TV Vision Limited	20260318	5.2	5.48	5.02	5.34	16555	5.34	up	down	incorrect
UBL.NSE	United Breweries Limited	20260318	1617.4	1623.6	1600.1	1618	59189	1618	up	down	incorrect
UCOBANK.NSE	UCO Bank	20260318	25.25	25.77	25.15	25.68	6773474	25.68	up	up	correct
UFLEX.NSE	Uflex Limited	20260318	444.2	455	441.5	450.55	29401	450.55	up	up	correct
UFO.NSE	UFO Moviez India Limited	20260318	64.99	66.44	63.2	65.05	48945	65.05	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260318	36.54	37.79	36.54	37.09	38280	37.09	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20260318	87	104.26	87	99.49	14228670	99.49	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260318	51.52	56	51.29	55.61	24867820	55.61	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20260318	11124	11287	11116	11225	211865	11225	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260318	6	6.59	6	6.48	83322	6.48	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260318	310.15	328.4	310.15	322.95	23416	322.95	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20260318	160.61	166.16	160.61	162.87	19415	162.87	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20260318	96.43	98	96	97.01	9973	97.01	up	up	correct
UNIONBANK.NSE	Union Bank of India	20260318	176.1	179.43	176.1	177.91	10650146	177.91	up	up	correct
UNITECH.NSE	Unitech Limited	20260318	4.35	4.63	4.32	4.49	10055578	4.49	up	up	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260318	534	559.85	521.1	531.6	6798	531.6	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20260318	65.4	65.74	62.5	64.53	54740	64.53	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20260318	592.65	665.95	590.05	653.15	399679	653.15	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260318	473.35	473.35	473.35	473.35	4	473.35
UPL.NSE	UPL Limited	20260318	618	634	611.2	631.5	1491586	631.5	up	up	correct
URJA.NSE	Urja Global Limited	20260318	8.83	9.4	8.71	9.28	1454335	9.28	up	up	correct
USHAMART.NSE	Usha Martin Limited	20260318	402.45	414	399.5	412.15	259401	412.15	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20260318	958.55	979.85	958.55	970.55	53829	970.55	up	down	incorrect
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260318	194.92	204.69	194.15	203.28	135026	203.28	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20260318	1890	1980	1890	1923.3	79148	192.33	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20260318	4598	4775	4598	4680.6	11127	4680.6	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260318	207.27	215.79	206.81	214.18	316705	214.18	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20260318	6.2	6.2	5.67	6.13	146689	6.13	down	up	incorrect
VAKRANGEE.NSE	Vakrangee Limited	20260318	5.95	6.08	5.92	6.03	2615592	6.03	up	down	incorrect
VALIANTORG.NSE	Valiant Organics Limited	20260318	202.9	237.16	202.02	237.16	421303	237.16	up	down	incorrect
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260318	32.99	33.84	32.6	33.24	37214	33.24	up	down	incorrect
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260318	7.75	7.87	7.5	7.8	82078	7.8	up	down	incorrect
VARROC.NSE	Varroc Engineering Limited	20260318	499.2	535.85	493.85	524.3	259285	524.3	up	down	incorrect
VASCONEQ.NSE	Vascon Engineers Limited	20260318	31.88	34.14	31.36	33.15	1754545	33.15	up	down	incorrect
VASWANI.NSE	Vaswani Industries Limited	20260318	53.28	53.74	52.12	53.39	41781	53.39	up	up	correct
VBL.NSE	Varun Beverages Limited	20260318	410	418	408.3	415.1	6377212	414.186	up	up	correct
VEDL.NSE	Vedanta Limited	20260318	700	700	674.5	679	11227748	667.4986	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20260318	1251.4	1349	1249.3	1320.9	131031	1320.9	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20260318	935	937	869.2	894.8	52716	894.8	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20260318	36	38.74	34.8	37.73	247650	37.73	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20260318	486	500.45	486	489.5	107278	488.0766	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20260318	98.49	99.19	96.5	97.41	37561	97.41	down	down	correct
VGUARD.NSE	V	20260318	324.8	333	322.4	331.95	174536	331.95	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20260318	3146.4	3236.3	3130.7	3212.7	572	3212.7	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260318	268.8	281.9	267.9	277.2	31029	277.2	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260318	941.9	953.3	926.7	938.2	368373	938.2	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20260318	3.18	3.18	3.18	3.18	309432	3.18
VIKASECO.NSE	Vikas EcoTech Limited	20260318	1.26	1.34	1.24	1.32	2798609	1.32	up	up	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20260318	1.24	1.37	1.24	1.34	6115675	1.34	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20260318	416.6	436.9	415.05	431.7	155150	431.7	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20260318	1395	1436	1386.1	1430.5	29990	1430.5	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260318	1091.5	1149	1091.5	1125.8	27160	1125.8	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20260318	32	32	29.41	29.98	57048	29.98	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260318	192.95	196.39	192.83	194.13	13040	194.13	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20260318	17.55	18.18	17.12	18.03	358375	18.03	up	up	correct
VIPIND.NSE	VIP Industries Limited	20260318	332.55	341.95	332.55	336.95	768821	336.95	up	up	correct
VIPULLTD.NSE	Vipul Limited	20260318	11.34	11.34	11.33	11.34	78282	11.34
VISAKAIND.NSE	Visaka Industries Limited	20260318	57.43	57.99	56.74	57.13	344246	57.13	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20260318	31.69	34.32	31.69	32.38	54878	32.38	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20260318	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20260318	506.05	530	505	517.85	99269	517.85	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260318	5.15	5.27	5.14	5.23	443356	5.23	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20260318	0.57	0.61	0.57	0.59	203394	0.59	up	up	correct
VLSFINANCE.NSE	VLS Finance Limited	20260318	228	235.5	225.05	231.1	24440	231.1	up	up	correct
VMART.NSE	V	20260318	511	532.35	507.3	527.2	38078	527.2	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20260318	8500	8802	8460	8725	20596	8725	up	up	correct
VOLTAS.NSE	Voltas Limited	20260318	1420	1448	1410.3	1423.9	441894	1423.9	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20260318	250.8	257.9	247.3	247.85	380345	247.85	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20260318	230.7	240.4	230.7	238.5	24096	238.5	up	up	correct
VSTIND.NSE	VST Industries Limited	20260318	216.35	228.49	216.35	226.59	267688	226.59	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260318	5265	5374.5	5243.5	5295	12042	5295	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20260318	554	559.7	544.1	547.5	456868	547.5	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20260318	1233	1257.7	1216.8	1230	314752	1230	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260318	148.7	154.85	148.7	150.15	693534	150.15	up	up	correct
WANBURY.NSE	Wanbury Limited	20260318	248.9	260	245.6	249.35	36771	249.35	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260318	905.2	923	902	919	1289	919	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20260318	60.65	64.24	59.51	62.21	18071374	62.21	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20260318	78.01	81.99	78.01	80.04	1391	80.04	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20260318	815	825.7	809.1	821.55	357176	821.55	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20260318	465.1	476.1	465	466.75	73093	466.75	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20260318	1299.4	1370	1285.5	1317.5	402	1317.5	up	up	correct
WENDT.NSE	Wendt (India) Limited	20260318	6679	6900	6670	6757	12892	6757	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20260318	439.3	444.95	435.35	439.5	91517	439.5	up	up	correct
WHEELS.NSE	Wheels India Limited	20260318	968	994	953.3	973.25	140815	973.25	up	down	incorrect
WHIRLPOOL.NSE	Whirlpool of India Limited	20260318	824	848.9	821.95	840.4	140815	840.4	up	down	incorrect
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260318	27.8	27.8	25.5	26.11	25545	26.11	down	up	incorrect
WINDLAS.NSE	Windlas Biotech Limited	20260318	725.55	739.3	720.05	731.4	15133	731.4	up	down	incorrect
WINDMACHIN.NSE	Windsor Machines Limited	20260318	222.2	227.1	219.05	220.85	33849	220.85	down	up	incorrect
WIPL.NSE	The Western India Plywoods Limited	20260318	149.4	152.9	146.21	152.9	1081	152.9	up	down	incorrect
WIPRO.NSE	Wipro Limited	20260318	193	198	192.69	194.3	24529164	194.3	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20260318	1196.8	1225.9	1192	1215.6	422211	1215.6	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20260318	505.65	522	504.95	519.6	36466	519.6	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20260318	67	71.99	66.21	69.14	102344	69.14	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260318	398.85	429.9	395.55	424.4	89746	424.4	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20260318	55.62	58.87	55.62	58.11	170844	58.11	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260318	90.7	103	90.7	97.39	58036	97.39	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20260318	842.1	991.95	842.1	970.65	253623	970.65	up	up	correct
YESBANK.NSE	Yes Bank Limited	20260318	18.73	18.97	18.66	18.94	65772319	18.94	up	up	correct
YUKEN.NSE	Yuken India Limited	20260318	700	723.95	694	698.75	8106	698.75	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260318	75.5	77.49	74.85	76.88	10632904	76.88	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20260318	5.21	5.37	5.18	5.3	887519	5.3	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260318	7.25	7.57	7.1	7.57	580770	7.57	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20260318	178.99	182.1	178.98	182.1	79	182.1	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260318	5.11	5.2	4.77	5.06	231724	5.06	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20260318	568.4	583	568	578.85	538387	578.85	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20260318	1435	1450.9	1420.3	1447.3	457282	1447.3	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260318	69.99	70.65	67.31	68.35	19418	68.35	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20260318	1104.3	1184.9	1104	1161.3	55197	1161.3	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20260318	202	209.9	202	206.96	193284	206.96	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20260318	420	434.9	420	429.35	1061178	429.35	up	down	incorrect