CollectAI

close-nse_india_stocks

2026/03/19

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260319	154.95	154.96	149	149.89	100166	149.89	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260319	33.19	33.19	32.01	32.55	1675	32.55	down	down	correct
3MINDIA.NSE	3M India Limited	20260319	32795	33195	32265	32980	2441	32980	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20260319	32.2	32.6	31.59	32.15	4630	32.15	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20260319	293	294.7	286.05	288.05	56273	288.05	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20260319	547	552.1	526.8	530.35	183069	530.35	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260319	16.08	16.39	15.5	15.78	89882	15.78	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260319	8.98	9.55	8.65	9.08	230395	9.08	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260319	69.11	71.8	66.01	66.95	43073	66.95	down	down	correct
AARON.NSE	Aaron Industries Limited	20260319	140.28	143	136.73	138.95	5235	138.95	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20260319	336	357	334.1	337.6	297599	337.6	up	down	incorrect
AARTIIND.NSE	Aarti Industries Limited	20260319	425.9	425.9	410.35	411.85	427752	411.85	down	up	incorrect
AARTISURF.NSE	Aarti Surfactants Limited	20260319	353	355	340.05	347.6	16021	347.6	down	up	incorrect
AARVI.NSE	Aarvi Encon Limited	20260319	129.11	129.53	125	125.74	6913	125.74	down	up	incorrect
AAVAS.NSE	Aavas Financiers Limited	20260319	1103.1	1117.9	1083.7	1105.8	221977	1105.8	up	down	incorrect
ABAN.NSE	Aban Offshore Limited	20260319	24.51	24.51	24.51	24.51	0	24.51
ABB.NSE	ABB India Limited	20260319	6261	6322	6178.5	6230	212355	6204.6255	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20260319	26310	27095	26000	26515	9265	26515	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260319	322.9	322.9	310.75	312.3	2253224	312.3	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260319	58.5	58.79	56.52	56.85	2707556	56.85	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20260319	45.2	45.2	45.2	45.2	3	45.2
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260319	55.31	55.33	54.41	54.56	248330	54.56	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20260319	67.5	68.9	66.21	66.9	29342	66.9	down	down	correct
ACC.NSE	ACC Limited	20260319	1390	1396.5	1349.1	1352.9	294292	1352.9	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20260319	1189.2	1195	1179.9	1190.6	5999	1190.6	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20260319	4	4.05	3.9	3.93	90747	3.93	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20260319	833.05	855.3	830	834.7	246908	834.7	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20260319	1984	1988.6	1930	1936.8	1510588	1936.8	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20260319	880	882.05	850.6	854.9	2219917	854.9	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260319	1377	1379.6	1350.5	1356	2160622	1356	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20260319	151	155.49	150.15	151.01	17635762	151.01	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20260319	180.6	183.96	176.99	177.46	56963	177.46	down	down	correct
ADL.NSE	Archidply Decor Limited	20260319	67.84	69	66	67.5	203	67.5	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20260319	9.37	9.46	8.45	8.62	294137	8.62	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20260319	103	104.35	99.05	99.98	187360	99.98	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260319	51.39	51.98	50.82	51.67	19607	51.67	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260319	280	281.75	271.6	273.1	93343	273.1	down	down	correct
AFFLE.NSE	Affle (India) Limited	20260319	1315.1	1327.8	1297.2	1300.6	155879	1300.6	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260319	428.4	428.4	410	411.05	41367	411.05	down	down	correct
AGRITECH.NSE	Agri	20260319	108.99	108.99	101.5	106.75	1011	106.75	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20260319	33	33	31.25	31.41	8750	31.41	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20260319	40.36	40.69	39	39.07	8137	39.07	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260319	152.69	153	150.6	152.07	221	152.07	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260319	749.95	765.2	729.7	737.95	281482	737.95	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20260319	3675	3692.9	3560	3573.1	36981	3573.1	down	down	correct
AIRAN.NSE	Airan Limited	20260319	15.47	15.47	14.86	15.21	80251	15.21	down	down	correct
AISL.NSE	SM	20260319	66	66	66	66	1200	66
AJANTPHARM.NSE	Ajanta Pharma Limited	20260319	3009	3071.6	2931	2943.9	97655	2943.9	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260319	112.2	114.84	108.15	109.09	399972	109.09	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20260319	4.19	4.52	4.08	4.29	483387	4.29	up	up	correct
AKASH.NSE	Akash Infra	20260319	24.02	24.43	24	24	4748	24	down	down	correct
AKG.NSE	AKG Exim Limited	20260319	10.91	11.29	10.61	10.69	28415	10.69	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20260319	176	192.9	170.05	178.98	23812	178.98	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260319	4.54	4.68	4.5	4.62	316134	4.62	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20260319	2880	2898.4	2780.1	2797.8	11636	2797.8	down	down	correct
ALANKIT.NSE	Alankit Limited	20260319	7.63	7.8	7.5	7.68	330963	7.68	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20260319	669.9	679.35	667	671.35	1877	671.35	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20260319	80	80.9	78	78.38	247492	78.38	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20260319	669.1	669.1	649.05	651.55	7192	651.55	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20260319	57	57.42	55.01	55.49	4102	55.49	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20260319	5309	5336	5222.5	5240	60008	5240	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260319	1330	1330	1280	1285.2	40670	1285.2	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20260319	8.2	8.22	7.89	8.01	7259832	8.01	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20260319	14	14.37	13.26	13.65	241638	13.65	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20260319	13.18	13.41	12.8	12.85	5190913	12.85	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20260319	61	61	59.66	60.14	16334	60.14	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20260319	181.61	188.35	180	184.37	12801	184.37	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20260319	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260319	6719.5	6742	6622.5	6677	241373	6677	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260319	24	24	23.1	23.66	1566	23.66	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260319	1276.9	1293.9	1250.1	1257.9	10018	1257.9	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20260319	433	435.75	418.25	419.95	2679767	419.95	down	up	incorrect
AMDIND.NSE	AMD Industries Limited	20260319	37.5	38.5	36.5	37.15	12330	37.15	down	up	incorrect
AMJLAND.NSE	AMJ Land Holdings Limited	20260319	38.65	39.43	37.5	37.78	16515	37.78	down	up	incorrect
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260319	514	523.95	505	513.1	27760	513.1	down	up	incorrect
ANANTRAJ.NSE	Anant Raj Limited	20260319	458	462	446.05	447.8	1551358	447.8	down	up	incorrect
ANDHRAPAP.NSE	Andhra Paper Limited	20260319	62.14	62.4	60.27	61	159917	61	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260319	69.8	70.53	68.12	68.63	159550	68.63	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20260319	39.1	40.74	38.5	38.74	14515	38.74	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260319	1.51	1.57	1.5	1.55	45575	1.55	up	up	correct
ANMOL.NSE	Anmol India Limited	20260319	10.95	10.95	10.1	10.51	52645	10.51	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260319	3.38	3.38	3.33	3.33	19883	3.33	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20260319	0.82	0.82	0.78	0.79	241777	0.79	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20260319	1620	1689.9	1612.2	1632.6	66052	1632.6	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260319	1237.2	1260	1225.6	1243.5	122960	1243.5	up	up	correct
APARINDS.NSE	Apar Industries Limited	20260319	9400	9730	9372	9598	76956	9598	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20260319	115.15	115.98	108.63	111.99	3667	111.99	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20260319	337.9	346	333.05	343.6	12424	343.6	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20260319	355.4	365.4	353	357.85	314907	357.85	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260319	1950	1988.6	1922	1929.8	535700	1929.8	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260319	670	671.35	652	655.45	47930	655.45	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20260319	200	203	195.61	196.37	4431627	196.37	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260319	7407	7407	7229	7252	264884	7252	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20260319	399	419.9	385.15	391.5	934752	391.5	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20260319	415	424.75	412.75	419.45	929173	419.45	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260319	1091.2	1111	1085	1085.2	517	1085.2	down	down	correct
APTECHT.NSE	Aptech Limited	20260319	78.5	79.72	76.82	77.8	113473	77.8	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20260319	217.68	217.68	209	209.84	1860655	209.84	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20260319	72.5	72.5	68.1	70.92	75951	70.92	down	down	correct
ARCHIES.NSE	Archies Limited	20260319	13.69	13.9	13.23	13.6	28929	13.6	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20260319	40.12	41.1	38.45	38.92	343	38.92	down	down	correct
ARIES.NSE	Aries Agro Limited	20260319	330	336.95	325.65	331.05	14784	331.05	up	down	incorrect
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260319	69.4	69.4	67.1	67.96	154491	67.96	down	up	incorrect
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260319	226.9	226.9	214.05	216.6	126845	216.6	down	up	incorrect
ARMANFIN.NSE	Arman Financial Services Limited	20260319	1464.1	1538	1456.8	1466.7	58017	1466.7	up	down	incorrect
AROGRANITE.NSE	Aro Granite Industries Limited	20260319	23.68	24.2	22.55	23.24	8620	23.24	down	up	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20260319	392	397.8	381	388.35	44002	388.35	down	up	incorrect
ARSHIYA.NSE	Arshiya Limited	20260319	1.39	1.39	1.39	1.39	0	1.39
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260319	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260319	226.04	230	222.73	229.18	85320	229.18	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260319	146	146	142.5	143.13	495	143.13	down	down	correct
ARVIND.NSE	Arvind Limited	20260319	360	367.6	354.95	356.85	230188	356.85	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20260319	400.25	409.65	397.2	404.75	165266	404.75	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20260319	544.2	547.4	521	525.5	42582	525.5	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20260319	859.5	874.35	832.5	841.4	566173	841.4	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260319	199.89	201.53	192.31	199.46	20118	199.46	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260319	403.5	422.85	403.5	417.9	22727	417.9	up	down	incorrect
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260319	744.25	747.95	716.95	722.3	59604	722.3	down	up	incorrect
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260319	495	503.5	482	484.95	334856	484.95	down	up	incorrect
ASHIANA.NSE	Ashiana Housing Limited	20260319	306.2	312	298.5	301.2	56657	301.2	down	up	incorrect
ASHIMASYN.NSE	Ashima Limited	20260319	14.3	14.3	13.72	13.86	184133	13.86	down	up	incorrect
ASHOKA.NSE	Ashoka Buildcon Limited	20260319	115.54	115.63	112.7	112.94	956505	112.94	down	up	incorrect
ASHOKLEY.NSE	Ashok Leyland Limited	20260319	175.95	175.95	167.89	168.57	19935868	168.57	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260319	301.05	307.45	286	291.7	891	291.7	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20260319	2220	2239	2180.6	2186	889334	2186	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20260319	58.85	61.94	58.18	59.21	2530616	59.21	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20260319	203	207.95	203	207	1657	207	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20260319	592	600.1	562	564.85	32901	564.85	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260319	652	654.45	634	636.2	501294	633.43	down	down	correct
ASTRAL.NSE	Astral Limited	20260319	1653.4	1653.4	1625.5	1640.4	478035	1640.4	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260319	928.05	936	901.9	908.65	162000	908.65	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260319	8401	8544.5	8350.5	8370.5	3112	8370.5	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20260319	4.04	4.04	3.76	3.87	40931	3.87	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20260319	535.65	580	517.7	556.15	50297136	556.15	up	up	correct
ATUL.NSE	Atul Ltd	20260319	6242	6331	6201.5	6221.5	9547	6221.5	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20260319	419.25	423.6	412.6	415.9	112042	415.9	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20260319	919.8	919.8	896.2	901.55	2442610	901.55	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260319	812	837.75	808	810.15	158004	810.15	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260319	1255	1269	1240	1247.5	816613	1247.5	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20260319	97.61	101.95	97.61	101.94	1126	101.94	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20260319	1713.2	1727.2	1645.2	1665.2	9862	1665.2	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20260319	61.6	61.6	57.91	59.1	86702	59.1	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260319	415	439.75	409.3	426.1	134204	426.1	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20260319	1220	1227	1166.4	1177	312779	1177	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20260319	60.03	61.72	59.01	59.28	99481	59.28	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20260319	444	449.2	435	436.25	117506	436.25	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20260319	1221	1241.5	1202	1207	8264698	1207	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20260319	555.03	556.9	547.21	549.34	3362	549.34	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20260319	13.53	13.53	13.19	13.2	57561	13.2	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20260319	1444	1494.4	1390	1410.3	188530	1410.3	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20260319	146.94	146.94	140.29	143	9361	143	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20260319	260.4	271	254.21	261.49	64924	261.49	up	up	correct
AXISTECETF.NSE	Axis Mutual Fund	20260319	318.96	319.27	312.7	313.31	5696	313.31	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20260319	182.57	188	180	186.47	18206	186.47	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260319	119.99	120.5	115.01	120.5	15402	120.5	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260319	4.34	4.42	4.26	4.28	128520	4.28	down	down	correct
BAJAJ.NSE	AUTO	20260319	9113.5	9150	8811	8890	288162	8890	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260319	349	352.3	340.05	344	380819	344	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260319	346	346	335.05	337.55	289243	337.55	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260319	1776	1778	1702.1	1714.9	1354973	1714.9	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260319	15.75	16.3	15.5	15.65	8437123	15.65	down	up	incorrect
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260319	9781	9781	9630	9674	74131	9674	down	up	incorrect
BAJFINANCE.NSE	Bajaj Finance Limited	20260319	868.2	869.9	826.7	836.7	11585591	836.7	down	up	incorrect
BALAJITELE.NSE	Balaji Telefilms Limited	20260319	89.03	89.33	84.15	84.68	286378	84.68	down	up	incorrect
BALAMINES.NSE	Balaji Amines Limited	20260319	1050	1054.1	1011	1018.4	60843	1018.4	down	up	incorrect
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260319	17.94	18.24	17.5	18.02	66026	18.02	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260319	16.38	16.99	15.5	15.98	31176	15.98	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20260319	2145	2178.2	2098.5	2120.8	102348	2120.8	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20260319	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260319	161	164.37	160.31	162.17	146019	162.17	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20260319	66.25	69.75	66.25	67.84	9154	67.84	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260319	470	487.45	470	486.1	809032	486.1	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20260319	113.6	113.9	107.25	108.59	5575	108.59	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260319	3602.9	3611.9	3556	3603	483	3603	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20260319	567	567	548.1	553	183774	553	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20260319	160.4	160.91	156.97	158.06	9761408	158.06	down	down	correct
BANG.NSE	Bang Overseas Limited	20260319	33	34.5	32.66	33.49	22721	33.49	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20260319	48	49	47.39	48.74	3395	48.74	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20260319	280	280.7	271.15	272.6	6659439	272.6	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20260319	562.9	562.91	549	551.71	3357542	551.71	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20260319	148.61	149.91	144.72	145.77	7145447	145.77	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20260319	111.18	114.01	110	111.36	40485	111.36	up	up	correct
BASF.NSE	BASF India Limited	20260319	3397	3405.2	3300.1	3310	17083	3310	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260319	19.5	20.98	19.5	19.67	300147	19.67	up	up	correct
BATAINDIA.NSE	Bata India Limited	20260319	666.05	670	641.5	647.95	257851	647.95	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20260319	4415.6	4560	4415.6	4468	32647	4468	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20260319	2321	2378.5	2294.5	2310.2	16862	2310.2	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260319	1526.2	1538.9	1510.5	1514.6	28079	1514.6	down	down	correct
BCLIND.NSE	BCL Industries Limited	20260319	27.06	27.79	26.9	27	340415	27	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20260319	1300	1305	1252	1257.8	1287316	1257.8	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20260319	23.84	23.84	22.51	22.92	15774	22.92	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260319	188	188.5	181.9	182.78	445952	182.78	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20260319	114.08	116	113.5	113.94	1124	113.94	down	down	correct
BEL.NSE	Bharat Electronics Limited	20260319	436.1	439	428.4	430.8	12237975	430.8	down	down	correct
BEML.NSE	BEML Limited	20260319	1540	1570	1492.2	1500.8	221793	1500.8	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260319	86	87.5	84.54	84.8	363085	84.8	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260319	408.8	415.9	407.15	413	290614	413	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20260319	14.98	14.98	14.1	14.41	521035	14.41	down	down	correct
BFINVEST.NSE	BF Investment Limited	20260319	381	381	369.05	374.3	18696	374.3	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20260319	419.9	424	408	411.5	42659	411.5	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260319	2.83	2.83	2.83	2.83	0	2.83
BGRENERGY.NSE	BGR Energy Systems Limited	20260319	301.3	309.8	296	296.55	86134	296.55	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20260319	143.2	149.76	142.3	143.48	36002	143.48	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20260319	148	149.7	144.02	145.18	60036	145.18	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260319	2.58	2.59	2.52	2.53	730896	2.53	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20260319	1760.2	1773	1701	1712.4	874537	1712.4	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20260319	99.99	100	95.61	96.49	17578	96.49	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20260319	1340	1340	1270.7	1273.8	17562	1273.8	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260319	165.2	167.38	162.76	165.1	107619	165.1	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20260319	1826.6	1861.3	1816.3	1835.6	7145082	1835.6	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20260319	256	256.8	250.05	251.75	4709558	251.75	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20260319	49.5	51.69	49.4	50.25	79193	50.25	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20260319	708.05	714.1	695	699.3	17132	699.3	down	down	correct
BIOCON.NSE	Biocon Limited	20260319	378.95	379.9	366.25	368.55	2008502	368.55	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260319	30.29	30.8	28.35	29.42	7736	29.42	down	down	correct
BIRET.NSE	RR	20260319	330.51	332.7	328.45	328.83	271037	328.83	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20260319	132.4	132.4	128.5	129.39	14948	129.39	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20260319	822.1	839.7	811	814.7	93843	814.7	down	up	incorrect
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260319	115.2	116.59	112.9	113.12	40612	113.12	down	up	incorrect
BLBLIMITED.NSE	BLB Limited	20260319	16.72	17.15	16.53	16.89	69666	16.89	up	down	incorrect
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260319	211.51	214.16	205.95	207.19	1613470	207.19	down	up	incorrect
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260319	50.49	51	48.72	49.17	287296	49.17	down	up	incorrect
BLS.NSE	BLS International Services Limited	20260319	243	243.35	240	240.45	686291	240.45	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20260319	2.56	2.56	2.56	2.56	0	2.56
BLUEDART.NSE	Blue Dart Express Limited	20260319	5201	5222.5	5061	5072.5	10740	5072.5	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20260319	1800	1800	1727.2	1733.5	464044	1733.5	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20260319	46.19	50	45.33	49.13	547705	49.13	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260319	105.1	105.7	100.12	101.94	839321	101.94	down	down	correct
BOROLTD.NSE	Borosil Limited	20260319	230	231.5	223.4	226.04	75336	226.04	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20260319	430	432.7	410.5	413.75	371523	413.75	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20260319	30520	30600	29945	30135	12551	30135	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20260319	298	298	284.4	286	15494502	286	down	down	correct
BPL.NSE	BPL Limited	20260319	49.5	49.5	47.01	47.2	81873	47.2	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260319	676.05	676.05	640.6	658.6	171285	658.6	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20260319	5799	5852	5642.5	5673.5	234382	5673.5	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20260319	19.9	20	19.1	19.37	77283	19.37	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20260319	56.4	56.79	53.9	54.26	54061	54.26	down	down	correct
BSE.NSE	BSE Limited	20260319	2950	2995	2876	2895	3871447	2895	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260319	79.99	80.5	78.01	79	15705	79	down	down	correct
BSL.NSE	BSL Limited	20260319	122.55	125.49	120	120.48	3292	120.48	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260319	134.78	134.78	128.7	129.74	367291	129.74	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260319	28.46	28.46	26.93	27.01	974828	27.01	down	down	correct
BSOFT.NSE	Birlasoft Limited	20260319	360.25	369.35	357	363.65	898336	363.65	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260319	592	690	585.05	669.55	2609909	669.55	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20260319	37.99	37.99	36.5	36.91	7887	36.91	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20260319	33.1	33.89	32	32.1	149449	32.1	down	up	incorrect
CALSOFT.NSE	California Software Company Limited	20260319	13.56	13.56	11.92	12.36	92032	12.36	down	up	incorrect
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260319	128	128.05	119.14	120.23	949997	120.23	down	up	incorrect
CAMS.NSE	Computer Age Management Services Limited	20260319	648.2	649	635.1	639.9	981137	639.9	down	up	incorrect
CANBK.NSE	Canara Bank	20260319	133.8	136.1	131.9	132.92	18150227	132.92	down	up	incorrect
CANFINHOME.NSE	Can Fin Homes Limited	20260319	835	843	817	832	105500	832	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20260319	249	249	242.2	243.8	46677	243.8	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260319	211.58	234.6	209.99	229.11	4143004	229.11	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260319	1634.2	1639	1614.2	1621.8	50642	1621.8	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20260319	12.24	12.24	11.51	11.85	5176	11.85	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20260319	763.9	764.45	746.6	748.35	60684	748.35	down	up	incorrect
CARERATING.NSE	CARE Ratings Limited	20260319	1562	1570	1534.7	1556.6	26887	1556.6	down	up	incorrect
CARTRADE.NSE	CarTrade Tech Limited	20260319	1683	1684.9	1636.9	1641.7	244229	1641.7	down	up	incorrect
CASTROLIND.NSE	Castrol India Limited	20260319	186.5	188.06	186.1	186.75	2847636	182.0399	up	down	incorrect
CCCL.NSE	Consolidated Construction Consortium Limited	20260319	14.85	15.34	14.3	14.69	545086	14.69	down	up	incorrect
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260319	12.44	13.09	11.53	12.7	43725	12.7	up	down	incorrect
CCL.NSE	CCL Products (India) Limited	20260319	1040.4	1060	1029.6	1034.3	134865	1034.3	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20260319	1205	1213.9	1187.3	1194.2	1909124	1194.2	down	down	correct
CEATLTD.NSE	CEAT Limited	20260319	3457.2	3507	3457.2	3480.6	74652	3480.6	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20260319	7.8	7.8	7.1	7.18	28534	7.18	down	down	correct
CENTENKA.NSE	Century Enka Limited	20260319	407	428.6	406.5	410.4	34449	410.4	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20260319	19	19.13	18.46	18.72	125707	18.72	down	down	correct
CENTRALBK.NSE	Central Bank of India	20260319	34.79	34.79	33.52	33.61	10421888	33.61	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20260319	22.6	23.85	22.04	23.4	631272	23.4	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20260319	2830	2835.1	2712.9	2725.8	39449	2725.8	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260319	679.9	679.9	653.85	659.65	36926	659.65	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20260319	4905	4925.9	4740.1	4758.5	22015	4758.5	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260319	4.09	4.25	4	4.21	83468	4.21	up	up	correct
CESC.NSE	CESC Limited	20260319	154.7	158.25	153.35	154.02	1309602	154.02	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20260319	167.8	173.39	166.2	168.5	1416947	168.5	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260319	697	700.5	683.45	689	1682758	689	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20260319	745.15	754.3	728.3	733.05	176567	733.05	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260319	429.9	433.9	424.75	426	551797	426	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20260319	128.48	128.98	123.53	125.31	6961	125.31	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260319	149.8	152.35	146.16	147.22	55342	147.22	down	up	incorrect
CHEMFAB.NSE	Chemfab Alkalis Limited	20260319	361.6	368.95	355.5	359.5	18092	359.5	down	up	incorrect
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260319	274.88	281.24	264.77	275.66	305968	275.66	up	down	incorrect
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260319	1008	1056.55	995.95	1020.3	4069697	1012.2807	up	down	incorrect
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260319	1500	1504.7	1445.1	1465	1822028	1465	down	up	incorrect
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260319	1457	1499.7	1408	1421.1	553386	1421.1	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20260319	1092.9	1097.8	1066.2	1072.3	40461	1072.3	down	down	correct
CINELINE.NSE	Cineline India Limited	20260319	85.1	86.6	83.06	85.3	8328	85.3	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20260319	15	15.94	15	15.27	11192	15.27	up	up	correct
CIPLA.NSE	Cipla Limited	20260319	1253.9	1263.5	1235.4	1239.2	1080395	1239.2	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20260319	709.85	715.2	692	695.7	178370	695.7	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20260319	47.02	48.65	45.35	45.99	101223	45.99	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260319	238.7	241.2	231.7	232.7	29464	232.7	down	up	incorrect
CMICABLES.NSE	CMI Limited	20260319	3.8	3.8	3.8	3.8	0	3.8
COALINDIA.NSE	Coal India Limited	20260319	450.9	460	450.65	454.2	10192726	454.2	up	down	incorrect
COCHINSHIP.NSE	Cochin Shipyard Limited	20260319	1394.9	1404.9	1355.7	1361.4	632056	1361.4	down	up	incorrect
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260319	25.23	25.23	23.57	23.83	1155413	23.83	down	up	incorrect
COFORGE.NSE	Coforge Limited	20260319	1110	1120.9	1087.5	1096.9	2611603	1096.9	down	up	incorrect
COLPAL.NSE	Colgate	20260319	1930.1	1935.2	1882.6	1889.7	340333	1889.7	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20260319	1.1	1.1	1.04	1.06	51613	1.06	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20260319	13.1	13.5	12.92	13.27	43650	13.27	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20260319	454	454.95	438.4	442.5	1517788	442.5	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20260319	36.51	39.99	35.21	36.44	4509823	36.44	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260319	226.99	226.99	214.34	219.78	4411	219.78	down	down	correct
CONTROLPR.NSE	Control Print Limited	20260319	640	640	612.5	617.45	19705	617.45	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260319	31.98	31.98	30	30.53	9707	30.53	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20260319	150	157	148.01	151.57	23509	151.57	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20260319	2019.1	2019.1	1965	1973.7	201142	1973.7	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20260319	4.27	4.37	4.15	4.19	20379	4.19	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20260319	102.5	102.6	99.9	101.12	1875216	101.12	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20260319	6804	6955	6777.5	6855	24171	6855	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20260319	6.69	6.89	6.51	6.58	10556	6.58	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20260319	1165	1179.9	1150.4	1153.8	121215	1153.8	down	down	correct
CREST.NSE	Crest Ventures Limited	20260319	322.95	325.35	304.25	309.2	19340	309.2	down	down	correct
CRISIL.NSE	CRISIL Limited	20260319	4006	4030	3950	3993.8	81995	3956.2766	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260319	248.95	248.95	241.1	242.45	1685619	242.45	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20260319	372	397.75	372	375.5	1233053	375.5	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260319	24.99	26.77	24.1	24.37	24638	24.37	down	down	correct
CUB.NSE	City Union Bank Limited	20260319	247.4	247.4	239.1	244.15	2173475	244.15	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20260319	91.38	91.38	87.05	87.52	62153	87.52	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20260319	4660	4669.9	4486.7	4505.7	580101	4505.7	down	down	correct
CUPID.NSE	Cupid Limited	20260319	78.75	79.95	78	78.8	8273546	78.8	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260319	13.99	13.99	13.04	13.71	3921	13.71	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260319	110	111.52	106.5	109.42	44692	109.42	down	down	correct
CYIENT.NSE	Cyient Limited	20260319	847.95	853.6	828.15	833	260528	833	down	down	correct
DABUR.NSE	Dabur India Limited	20260319	448.7	448.7	428.8	430.2	3248941	430.2	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260319	1910.4	1910.5	1821	1831.9	274365	1831.9	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260319	298.7	309.1	295.2	298.75	93641	298.75	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20260319	22.3	26.54	22.3	23.43	57990	23.43	up	up	correct
DANGEE.NSE	Dangee Dums Limited	20260319	2.8	3	2.76	2.78	108698	2.78	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20260319	698.5	703	678.45	681.15	36266	681.15	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20260319	207.9	212.12	204.85	206.15	46096	206.15	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20260319	427.4	435.35	424	425.75	100528	425.75	down	down	correct
DBREALTY.NSE	D B Realty Limited	20260319	99.89	101.04	96.09	96.79	1702820	96.79	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260319	25.87	26.69	24.35	24.85	54436	24.85	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20260319	168.8	172.21	159.81	160.32	1125529	160.32	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20260319	174.95	176.2	169.27	169.96	1601579	169.96	down	down	correct
DCM.NSE	DCM Limited	20260319	62.5	62.5	60.26	61.41	6868	61.41	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20260319	7.01	7.01	7.01	7.01	7558	7.01
DCMNVL.NSE	DCM Nouvelle Limited	20260319	115.3	115.31	109	110.01	24205	110.01	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260319	1062	1086.3	1040	1047.4	26158	1047.4	down	down	correct
DCW.NSE	DCW Limited	20260319	40.98	41.55	40.1	40.22	1349366	40.22	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20260319	650.95	656.1	640.4	642.75	20711	642.75	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260319	916.65	933.65	911.75	913.75	204658	913.75	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260319	1404	1404	1381.5	1383.4	104769	1383.4	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20260319	367.55	370	358.2	365.75	201506	365.75	down	up	incorrect
DELPHIFX.NSE	Delphi World Money Limited	20260319	10	10.35	8.6	9.67	1138134	9.67	down	up	incorrect
DELTACORP.NSE	Delta Corp Limited	20260319	54.61	54.65	53.36	53.68	1698443	53.68	down	up	incorrect
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260319	54.01	57.4	52.52	53.38	22722	53.38	down	up	incorrect
DEN.NSE	DEN Networks Limited	20260319	26.35	26.49	25.8	25.96	394531	25.96	down	up	incorrect
DENORA.NSE	De Nora India Limited	20260319	716.2	735	711	717.15	7356	717.15	up	up	correct
DEVYANI.NSE	Devyani International Limited	20260319	106.95	107.84	103.64	105.57	2588719	105.57	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20260319	24.7	24.7	22.31	22.93	14744	22.93	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260319	118.1	122.5	117.36	120.38	392427	120.38	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260319	22.77	23.43	22.75	22.84	401006	22.84	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260319	1000.1	1000.1	967.6	971.8	24433	971.8	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20260319	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20260319	823.6	845.5	793.15	803.85	2392	803.85	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20260319	923	925	902.7	913.7	28058	913.7	down	down	correct
DICIND.NSE	DIC India Limited	20260319	504	515.75	491.05	510.9	839	510.9	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260319	17.08	17.47	16.86	17.03	216857	17.03	down	down	correct
DISHTV.NSE	Dish TV India Limited	20260319	2.3	2.34	2.23	2.26	5577467	2.26	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20260319	6100	6117	5955	5972.5	122495	5972.5	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20260319	10464	10585	10160	10194	616614	10194	down	down	correct
DLF.NSE	DLF Limited	20260319	552	552	539.05	542.25	3598745	542.25	down	down	correct
DLINKINDIA.NSE	D	20260319	399.9	405.85	393.1	396.4	73268	396.4	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20260319	3801	3872.6	3771	3808.2	426306	3808.2	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260319	3.48	3.48	3.3	3.31	16522	3.31	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20260319	1075	1090	1005	1019.9	139158	1019.9	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20260319	260.15	260.15	250	251.3	70892	251.3	down	down	correct
DONEAR.NSE	Donear Industries Limited	20260319	85.2	86.63	83.86	85	46662	85	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260319	999	1014.4	980	986.1	10941	986.1	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20260319	7.98	8.28	7.8	7.93	198230	7.93	down	up	incorrect
DPWIRES.NSE	D.P. Wires Limited	20260319	142.8	146.39	140.6	141.66	16517	141.66	down	up	incorrect
DRCSYSTEMS.NSE	DRC Systems India Limited	20260319	13	13.58	12.7	13.25	48257	13.25	up	down	incorrect
DREDGECORP.NSE	Dredging Corporation of India Limited	20260319	895	902.05	865	868.45	82870	868.45	down	up	incorrect
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260319	1278.7	1286.4	1266.7	1274.5	1035491	1274.5	down	up	incorrect
DSSL.NSE	Dynacons Systems & Solutions Limited	20260319	899.4	903.55	881.9	886.05	10847	886.05	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20260319	131.39	131.39	127.1	127.94	1749	127.94	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20260319	2.94	3	2.82	2.85	591685	2.85	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20260319	215	216.78	207	208.01	21439	208.01	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260319	36.28	38.38	36.28	37.65	890432	37.65	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260319	9780	9790	9454	9497	15474	9497	down	up	incorrect
DYNPRO.NSE	Dynemic Products Limited	20260319	220.83	237.31	215.1	221.98	110121	221.98	up	down	incorrect
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260319	6.91	6.96	6.86	6.88	8872763	6.88	down	up	incorrect
EBBETF0430.NSE	Edelweiss Amc Ltd	20260319	1561.01	1568.48	1551.08	1557.56	15823	1557.56	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20260319	1397.94	1401.4	1387.05	1388.84	27650	1388.84	down	down	correct
ECLERX.NSE	eClerx Services Limited	20260319	1475	1498.5	1451.2	1465.6	173783	1465.6	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260319	109.9	109.9	104.7	105.39	3596342	105.39	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20260319	1	1	1	1	0	1
EICHERMOT.NSE	Eicher Motors Limited	20260319	6929	6943.5	6750	6793	629473	6793	down	down	correct
EIDPARRY.NSE	E.I.D.	20260319	801	813.4	794	795.85	122640	795.85	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260319	309.65	310.1	302.15	303.2	9677	303.2	down	down	correct
EIHOTEL.NSE	EIH Limited	20260319	320.1	323.3	311.55	314.2	129457	314.2	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260319	1540.3	1551.6	1502	1505.7	16162	1505.7	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20260319	103.15	105.95	103.15	103.74	128213	103.74	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20260319	391.75	393.45	380.75	387	544917	387	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20260319	71.85	73.47	70.7	71.94	1998798	71.94	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260319	626.8	635	603	607.6	25699	607.6	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260319	476	478.45	465.8	468	200861	468	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260319	38.25	39.85	37.5	38.24	15087	38.24	down	down	correct
EMAMILTD.NSE	Emami Limited	20260319	410.6	412	404.4	405.7	241537	405.7	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260319	69.6	70.24	67.5	67.76	24615	67.76	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20260319	59.41	60.39	57.8	58.25	28940	58.25	down	down	correct
EMBASSY.NSE	RR	20260319	418.3	423.89	414.2	418	606573	418	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20260319	227	228.93	216.9	218.36	22355	218.36	down	up	incorrect
EMMBI.NSE	Emmbi Industries Limited	20260319	82.5	82.9	78.12	79.21	17052	79.21	down	up	incorrect
ENDURANCE.NSE	Endurance Technologies Limited	20260319	2353.4	2353.4	2269.6	2276	47953	2276	down	up	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20260319	15.19	15.65	14.57	14.91	50498	14.91	down	up	incorrect
ENGINERSIN.NSE	Engineers India Limited	20260319	189.3	192.74	186.82	187.74	1848145	187.74	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20260319	106.9	106.9	105.5	105.52	33006	105.52	down	down	correct
EPL.NSE	EPL Limited	20260319	192.91	193.85	187.78	188.4	254751	188.4	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260319	56.2	57.36	56.01	56.15	2481659	56.15	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20260319	1301.4	1309.8	1281.1	1286.2	70204	1286.2	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20260319	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260319	5305	5378	5280	5301.5	1075	5301.5	down	up	incorrect
ESCORTS.NSE	Escorts Limited	20260319	3060	3060	2868	2887.2	225930	2887.2	down	up	incorrect
ESSARSHPNG.NSE	Essar Shipping Limited	20260319	24.02	24.91	23.6	23.8	129281	23.8	down	up	incorrect
ESTER.NSE	Ester Industries Limited	20260319	92	93.89	91	91.14	99722	91.14	down	up	incorrect
EVEREADY.NSE	Eveready Industries India Limited	20260319	297.15	297.9	287.7	290.2	85373	290.2	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20260319	332.5	332.5	320.5	321.85	15383	321.85	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20260319	1.06	1.08	1	1.02	3453915	1.02	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20260319	873.95	885	861.9	869.35	5717	869.35	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20260319	305	305	300	301.85	1364902	301.85	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260319	752	753	713	718.85	12908	718.85	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20260319	7.2	7.2	6.76	6.81	89500	6.81	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260319	805	814.1	784.3	787.95	349422	787.95	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260319	528	530.1	510.6	515.15	6455	515.15	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20260319	21.8	22.04	21.64	21.69	1100196	21.69	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20260319	0.33	0.33	0.33	0.33	0	0.33
FCSSOFT.NSE	FCS Software Solutions Limited	20260319	1.44	1.45	1.41	1.41	1609699	1.41	down	down	correct
FDC.NSE	FDC Limited	20260319	337.05	345.45	331.85	337	193361	337	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20260319	266.45	269.15	262.35	265.9	9790533	265.9	down	down	correct
FEL.NSE	Future Enterprises Limited	20260319	0.42	0.42	0.4	0.4	264862	0.4	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20260319	2.56	2.81	2.56	2.66	6259	2.66	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20260319	2042	2063	1999	2001.5	34229	2001.5	down	down	correct
FILATEX.NSE	Filatex India Limited	20260319	40.1	40.68	39.2	39.47	507844	39.47	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20260319	870	870	844	849.8	331755	849.8	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20260319	4236	4300.3	4236	4275.6	6746	4275.6	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20260319	176.18	176.28	170.15	174.12	406213	174.12	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260319	6.47	6.6	6.2	6.32	12461	6.32	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20260319	1.29	1.35	1.29	1.32	17251	1.32	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260319	3050	3296.9	3040.3	3159.9	393352	3159.9	up	up	correct
FMGOETZE.NSE	Federal	20260319	393.9	393.95	375.3	377.2	49075	377.2	down	down	correct
FMNL.NSE	Future Market Networks Limited	20260319	8.02	8.3	7.71	7.78	120710	7.78	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20260319	20800	21315	20535	20720	73096	20720	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20260319	832.1	836	811.75	818.35	2169139	818.35	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20260319	5149.5	5249.5	5020.5	5148	2470	5148	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20260319	2.75	2.75	2.75	2.75	0	2.75
FSL.NSE	Firstsource Solutions Limited	20260319	222.62	226	218.35	220.22	772927	220.22	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20260319	857.1	862.25	832.4	839.3	183055	839.3	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260319	133	135.09	131	133.01	526796	133.01	up	up	correct
GAIL.NSE	GAIL (India) Limited	20260319	148.97	148.97	143.8	144.27	10509747	144.27	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260319	1726.5	1726.5	1650	1654.2	14068	1654.2	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20260319	550	552.65	541.6	548.15	61069	548.15	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260319	816	816	792	801.35	3085	801.35	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20260319	821	832.15	814.05	820	75934	820	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20260319	76.99	77.35	75.25	75.62	144095	75.62	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20260319	2.86	2.86	2.8	2.81	84046	2.81	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20260319	114.02	116	104.6	110.96	20798	110.96	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260319	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260319	620	630	610	611.9	25763	611.9	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20260319	2.21	2.23	2.1	2.12	240113	2.12	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20260319	13.33	13.33	13.33	13.33	0	13.33
GEECEE.NSE	GeeCee Ventures Limited	20260319	255.9	262.45	250.1	254.9	14834	254.9	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20260319	21.6	21.6	20.67	21.04	154495	21.04	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260319	43.95	43.95	43.15	43.35	64786	43.35	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20260319	271	296	268	270.35	680871	270.35	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260319	11.21	11.4	11.1	11.12	57720	11.12	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260319	245	251.2	241.7	243.95	623342	243.95	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260319	58.3	59.19	57.8	58.39	300588	58.39	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260319	1425.6	1453.5	1415	1441.3	451060	1441.3	up	up	correct
GFLLIMITED.NSE	GFL Limited	20260319	45.5	45.5	44	44.16	89054	44.16	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20260319	12.36	12.36	12.36	12.36	0	12.36
GHCL.NSE	GHCL Limited	20260319	449.9	451.7	439.85	440.8	93444	440.8	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20260319	145	145.31	142.7	143.28	61371	143.28	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20260319	366.85	369.5	359.4	360.85	301411	360.85	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260319	78.21	81.77	78.21	79.09	7032	79.09	up	up	correct
GILLETTE.NSE	Gillette India Limited	20260319	7890.5	8039.5	7851	7984.5	21711	7984.5	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20260319	36.4	37.83	34.8	36.61	200886	36.61	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20260319	133.2	134.89	130.4	130.78	202002	130.78	down	down	correct
GKWLIMITED.NSE	GKW Limited	20260319	1625	1625	1584	1585	55	1585	down	down	correct
GLAND.NSE	Gland Pharma Limited	20260319	1651	1651	1592.8	1596.8	37796	1596.8	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260319	2401	2419.6	2372.4	2376.7	23012	2376.7	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260319	2174	2176.6	2087.4	2097.5	465494	2097.5	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20260319	4.39	4.39	4.39	4.39	200	4.39
GLOBAL.NSE	Global Education Limited	20260319	100	102.36	99	99.01	56858	99.01	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260319	160.09	162.97	156	158.64	3822	158.64	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20260319	2.52	2.52	2.41	2.42	440574	2.42	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20260319	875	915.2	849	887.25	61101	887.25	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20260319	1004	1028.55	990	998.6	79522	998.6	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260319	548	557.65	531.65	536.3	1374289	536.3	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260319	867	886.5	861.35	882.15	90364	882.15	up	down	incorrect
GNA.NSE	G N A Axles Limited	20260319	392.4	395	376.6	379.7	68687	379.7	down	up	incorrect
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260319	418	419	409	410	147388	410	down	up	incorrect
GOACARBON.NSE	Goa Carbon Limited	20260319	317	319.05	305.25	306.3	18947	306.3	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260319	239.1	240.3	235.1	237.8	40357	237.8	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260319	2028	2028	1989.2	1996.1	236597	1996.1	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20260319	581	581.6	572.1	573.9	76786	573.9	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20260319	1030	1040	1019.5	1022.2	429295	1022.2	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20260319	830.2	847.75	821	823.55	73135	823.55	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20260319	1612	1612.1	1540.3	1552.1	888321	1552.1	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260319	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260319	585	591.2	574.55	576.7	431423	576.7	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260319	42.7	42.7	40.9	41.11	111673	41.11	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260319	179.52	187.18	177.02	182.37	4242616	182.37	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20260319	125.88	125.88	120.73	121.69	101167992	121.69	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20260319	28.65	28.65	26.98	28.16	2348	28.16	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20260319	298.55	299.5	290.1	291.45	502042	291.45	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20260319	40	40	38.51	38.58	25494	38.58	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20260319	1035	1044	1012	1015.2	59724	1015.2	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260319	254.85	258.35	248	250.7	848965	250.7	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260319	150.5	153.8	149	149.58	734675	149.58	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20260319	104.1	105.39	101.6	102.55	128628	102.55	down	down	correct
GRANULES.NSE	Granules India Limited	20260319	582.75	589	567.65	582.5	1705575	582.5	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20260319	618.2	618.65	597	599.75	573367	599.75	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20260319	2700	2700	2600.1	2607.9	1270396	2607.9	down	down	correct
GRAVITA.NSE	Gravita India Limited	20260319	1410	1430	1402.6	1407.2	187386	1407.2	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20260319	137	137.04	132.5	133.44	770066	133.44	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20260319	209.9	216.76	209.9	212.73	18892	212.73	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20260319	194.8	198.89	191.9	194.59	53764	194.59	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20260319	198	201.29	195.62	199.8	90249	199.8	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260319	9.5	9.5	9.16	9.21	3268883	9.21	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20260319	1421	1439.3	1385	1392.6	52928	1392.6	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20260319	951.2	973.1	870.5	891.5	842961	891.5	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260319	919	930	870.1	905.7	203	905.7	down	down	correct
GRPLTD.NSE	GRP Limited	20260319	1746.4	1847.8	1702.1	1798	3062	1798	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260319	2340.3	2371.2	2289.2	2295.8	447708	2295.8	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260319	158	160.17	155	155.27	732287	155.27	down	up	incorrect
GSPL.NSE	Gujarat State Petronet Limited	20260319	256	275.6	251.75	259	2441001	259	up	down	incorrect
GSS.NSE	GSS Infotech Limited	20260319	11.4	11.4	10.8	11.02	104702	11.02	down	up	incorrect
GTL.NSE	GTL Limited	20260319	6.75	6.75	6.2	6.46	251092	6.46	down	up	incorrect
GTLINFRA.NSE	GTL Infrastructure Limited	20260319	1.03	1.05	1.03	1.03	25050258	1.03
GTPL.NSE	GTPL Hathway Limited	20260319	57.35	58.76	57.35	58.05	37280	58.05	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20260319	298.4	301.9	291.4	292.5	34724	292.5	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260319	431.95	509.95	422.6	486.5	48016822	486.5	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260319	405	434	405	411.1	36024	411.1	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20260319	355	387.2	346.75	354.3	9904221	354.3	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260319	37.52	38.8	36.26	36.4	3108	36.4	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260319	964.7	966.2	921.3	925.8	53677	925.8	down	up	incorrect
GULFPETRO.NSE	GP Petroleums Limited	20260319	29.9	29.9	28.1	28.31	72377	28.31	down	up	incorrect
GULPOLY.NSE	Gulshan Polyols Limited	20260319	157.35	162	154.36	155.51	157620	155.51	down	up	incorrect
HAL.NSE	Hindustan Aeronautics Limited	20260319	3930	3930	3786	3802.5	1014937	3802.5	down	up	incorrect
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260319	378	385.5	370.05	371.65	828860	371.65	down	up	incorrect
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260319	170.8	174.4	168.7	170.82	17298	170.82	up	down	incorrect
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260319	9.91	10.06	9.77	9.8	1829049	9.8	down	up	incorrect
HATSUN.NSE	Hatsun Agro Product Limited	20260319	970	1008.9	966.75	990.6	48266	990.6	up	up	correct
HAVELLS.NSE	Havells India Limited	20260319	1323.8	1335.8	1290	1294.3	506987	1294.3	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260319	1.29	1.37	1.23	1.35	42464	1.35	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20260319	49.65	50.6	47.55	49.33	997	49.33	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20260319	15.2	15.72	15.07	15.15	26294192	15.15	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20260319	561.5	564.35	540.4	546.4	204309	546.4	down	down	correct
HCL.NSE	INSYS	20260319	11.98	12.07	11.76	11.82	276600	11.82	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20260319	1341.4	1354.2	1309.2	1318	1663249	1293.2139	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260319	2378.1	2441	2373	2401	1095550	2401	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20260319	770	815.65	770	800	171637393	800	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260319	630	638.55	624	633.5	1942109	633.5	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20260319	2.13	2.13	2.13	2.13	0	2.13
HEG.NSE	HEG Limited	20260319	498	504.65	487	488.85	575476	488.85	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20260319	153.01	153.01	149	149.78	56723	149.78	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20260319	135.5	142.01	134.41	135.81	965566	135.81	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20260319	175	175.79	170.3	170.92	58445	170.92	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20260319	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260319	315.8	317.65	310.1	311.4	186396	311.4	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260319	5349	5366.5	5151	5172.5	397483	5172.5	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20260319	1422.5	1435	1388.7	1422.9	4763	1422.9	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260319	163	163	159	159	5932	159	down	down	correct
HFCL.NSE	HFCL Limited	20260319	71.1	72.18	69.37	70.68	13791772	70.68	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20260319	497.35	497.95	482	483	194587	483	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20260319	360.8	364.4	357	360.1	31182	360.1	down	down	correct
HIKAL.NSE	Hikal Limited	20260319	172	172	165.4	165.94	203894	165.94	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20260319	16.5	16.5	15.2	15.64	299383	15.64	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260319	79.79	80.81	77.86	78.55	567189	78.55	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20260319	912	933.05	892.15	897.05	4733569	897.05	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20260319	395	395	380.25	381.95	3102	381.95	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20260319	18.94	18.94	18.32	18.72	14708	18.72	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260319	475	478.55	463	470.5	12391967	470.5	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260319	132.35	137.95	130.5	132.99	2133807	132.99	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260319	340.2	340.2	321.5	324.8	25818465	324.8	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20260319	2112	2133.6	2070.1	2077.3	2098905	2077.3	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260319	524	524.95	503.65	506.15	10748632	497.0681	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20260319	1496.2	1525.9	1472.4	1499	50174	749.5	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260319	143	147.8	141.55	142.81	6662	142.81	down	down	correct
HITECH.NSE	Hi	20260319	76.12	77.6	75.1	75.51	536828	75.51	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20260319	136.46	136.46	128	130.75	4706	130.75	down	down	correct
HITECHGEAR.NSE	The Hi	20260319	610	610	602.5	604.45	1964	604.45	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20260319	284.75	291.25	276.3	283.25	190251	283.25	down	down	correct
HLVLTD.NSE	HLV Limited	20260319	7.14	7.19	6.93	7.01	420393	7.01	down	down	correct
HMT.NSE	HMT Limited	20260319	60.69	60.69	58.84	58.84	40610	58.84	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20260319	62.31	66.5	60.51	63.17	54521	63.17	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20260319	485.95	485.95	471.4	478.2	31825	478.2	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20260319	512.4	516.97	495.15	499.02	128548	499.02	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20260319	970	984.4	955.3	959.6	384584	959.6	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20260319	29025	29105	28355	28455	3409	28455	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20260319	2039.9	2050.4	2001	2011.7	3831	2011.7	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20260319	292	295	283	284.4	204572	284.4	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20260319	445	458.75	431.7	452.55	2321173	452.55	up	up	correct
HTMEDIA.NSE	HT Media Limited	20260319	20.5	21.02	19.9	20.08	173505	20.08	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20260319	190.9	197	184.1	185.84	577965	185.84	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260319	176	176.5	170.52	171.3	2767574	170.0259	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20260319	163.43	164.67	160.08	160.9	77011	159.206	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20260319	50.64	51.55	48.99	49.84	1789268	49.84	down	down	correct
ICDSLTD.NSE	ICDS Limited	20260319	45	47.25	44.89	44.89	1163	44.89	down	up	incorrect
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260319	808.1	812.65	771	774.4	56412	774.4	down	up	incorrect
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260319	36.78	36.78	35.77	36	936116	36	down	up	incorrect
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260319	118.99	118.99	116.25	117.05	470139	117.05	down	up	incorrect
ICICIBANK.NSE	ICICI Bank Limited	20260319	1267.6	1285.9	1243.7	1250.1	14422899	1250.1	down	up	incorrect
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260319	1825.1	1825.1	1785.9	1792.1	639913	1792.1	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260319	583.3	585.45	560.6	562.9	1577922	562.9	down	up	incorrect
ICIL.NSE	Indo Count Industries Limited	20260319	233.4	237.35	229.7	230.95	152535	230.95	down	down	correct
ICRA.NSE	ICRA Limited	20260319	5234	5295	5135	5218.5	4732	5218.5	down	down	correct
IDBI.NSE	IDBI Bank Limited	20260319	73	74.09	69.9	70.16	29979654	70.16	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20260319	9.27	9.3	8.85	8.94	636955904	8.94	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260319	64	64.23	62.23	62.61	31046018	62.61	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20260319	258.2	262.85	253.98	260.3	2480	260.3	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20260319	120.5	121.79	117.69	119	4867877	119	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20260319	733.95	753.3	697.25	726.95	37847	726.95	down	down	correct
IFBIND.NSE	IFB Industries Limited	20260319	1020	1020	981.3	985.8	34807	985.8	down	down	correct
IFCI.NSE	IFCI Limited	20260319	54.9	55.45	54	54.2	8954389	54.2	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20260319	146.7	147.26	142.03	146	42791	146	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20260319	311	315	305.05	306.4	27236	306.4	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20260319	155.99	158.41	153	153.69	2085896	153.69	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20260319	375	375.4	360	362.25	73987	362.25	down	down	correct
IIFL.NSE	IIFL Finance Limited	20260319	479.2	481.7	462.05	467.3	1158332	467.3	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20260319	133.09	135.97	130.1	132.34	17339	132.34	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260319	23.7	24.5	23.7	23.7	5058	23.7
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260319	2.21	2.21	2.15	2.16	75914	2.16	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260319	40.48	40.92	39.9	40.06	445388	40.06	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260319	1236.9	1255.1	1216.8	1220.6	53399	1220.6	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20260319	1035	1035	992.1	994.5	742	994.5	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260319	1.65	1.65	1.53	1.56	22646	1.56	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20260319	32.55	33.49	31.03	31.91	1122	31.91	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260319	31.49	31.83	31	31.21	14493	31.21	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20260319	629.35	629.35	611.55	613.65	1029632	613.65	down	down	correct
INDIACEM.NSE	The India Cements Limited	20260319	366.6	366.9	353.6	355.15	117668	355.15	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20260319	877.95	906.2	862	871.75	143398	864.2885	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20260319	2050	2090	2007.9	2033	66327	2033	down	down	correct
INDIANB.NSE	Indian Bank	20260319	870.1	873.85	853	859.15	1414056	859.15	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260319	185.97	189	185.97	188.06	1358	188.06	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260319	320	326.2	316.8	322.6	65419	322.6	up	down	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20260319	4320	4320	4145	4154.3	1501959	4154.3	down	up	incorrect
INDIGOPNTS.NSE	Indigo Paints Limited	20260319	760	760.95	742	744.4	159935	744.4	down	up	incorrect
INDNIPPON.NSE	India Nippon Electricals Limited	20260319	765	765	734.4	739.05	11522	739.05	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20260319	190	194.59	187	188.81	38664	188.81	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260319	33	33	31.2	31.33	185288	31.33	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260319	196.5	196.97	190.5	192.2	114800	192.2	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20260319	1273.9	1309.7	1273.9	1285.7	14277	1285.7	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20260319	254	263.65	252.2	256.05	532831	256.05	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20260319	8.9	9.45	8.7	8.75	952170	8.75	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260319	400	400	389	390.7	159188	390.7	down	down	correct
INDSWFTLAB.NSE	Ind	20260319	143.22	145.99	141.04	142.09	253930	142.09	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260319	29.7	29.97	28	28	150302	28	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260319	828.2	831.25	812.95	816.3	5080824	816.3	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20260319	435.7	435.7	422	426.65	3178646	426.65	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20260319	14.47	14.47	14	14.04	5781208	14.04	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260319	135	151.57	135	136.11	2081147	136.11	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20260319	5.48	5.48	4.81	4.88	5972	4.88	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20260319	915.75	924.2	898.95	908.49	21577	908.49	down	down	correct
INFY.NSE	Infosys Limited	20260319	1244.2	1255	1215.1	1226	9156461	1226	down	down	correct
INGERRAND.NSE	Ingersoll	20260319	3632.6	3677.4	3576.2	3587.9	5214	3587.9	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20260319	80	80.76	77.6	78.07	10029435	78.07	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20260319	576	589.95	567	567.95	62592	567.95	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260319	81.29	81.29	78.05	79	4735	79	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20260319	665.05	681	657.5	661	295912	661	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20260319	89.8	89.8	85.05	86.4	24451	86.4	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20260319	1.02	1.03	1	1.01	1790005	1.01	down	down	correct
IOB.NSE	Indian Overseas Bank	20260319	32.2	32.24	31.55	31.65	4020025	31.65	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20260319	145.89	146.63	142.05	143.45	20076945	143.45	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260319	72.35	76.24	72	72.89	2735898	72.89	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20260319	1517.6	1586	1509.1	1544.4	263738	1544.4	up	up	correct
IPL.NSE	India Pesticides Limited	20260319	136	139.05	134.15	135.38	163388	135.38	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20260319	40.9	41.92	40.8	41.64	10695422	20.82	up	up	correct
IRBINVIT.NSE	IV	20260319	59.77	59.9	59.41	59.42	403883	59.42	down	down	correct
IRCON.NSE	Ircon International Limited	20260319	125.65	127.06	124	124.18	2636010	124.18	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260319	535	535	524.2	525.85	978842	525.85	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20260319	96.3	96.99	94.72	95.04	11287455	95.04	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20260319	30.2	30.35	29	29.33	350446	29.33	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20260319	69	69	65.66	65.95	11117	65.95	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20260319	885	910	882.6	888.5	64851	888.5	up	up	correct
ITC.NSE	ITC Limited	20260319	301.5	305.5	297.1	298	17851126	298	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20260319	437.2	439.8	418	420	29090	420	down	down	correct
ITI.NSE	ITI Limited	20260319	261.6	285.7	257.5	274.55	30474771	274.55	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20260319	6.97	6.99	6.85	6.9	206130	6.9	down	down	correct
IVP.NSE	IVP Limited	20260319	134.5	134.5	130.33	132.08	10757	132.08	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260319	2715	2715	2630.81	2633.48	204	2633.48	down	down	correct
IZMO.NSE	IZMO Limited	20260319	701.5	760	695	702.05	49506	702.05	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260319	120.81	123.22	117.5	119.5	5399441	119.5	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20260319	61.5	61.85	60.9	61.04	207689	61.04	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260319	183.5	184.5	180.7	181.96	196302	181.96	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260319	62.8	63.39	62	62.23	1021893	62.23	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20260319	100	101.26	98.1	98.57	321383	98.57	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20260319	29.22	29.66	28.14	28.36	23536	28.36	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260319	119.57	121.52	116.5	117.03	1504717	117.03	down	down	correct
JASH.NSE	Jash Engineering Limited	20260319	360.25	371	360.25	365.2	70635	364.6512	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20260319	170	170.2	166.1	166.45	4904	166.45	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260319	87.01	87.58	85	85.71	128306	85.71	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260319	71.02	74.59	69.8	70.15	3406162	70.15	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260319	87.45	88.14	84.35	84.76	56901	84.76	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20260319	2100	2104.3	2068.6	2085	302505	2085	down	down	correct
JBMA.NSE	JBM Auto Limited	20260319	562.95	573.9	542.25	554	9555262	554	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20260319	8.28	8.28	7.56	7.94	70836	7.94	down	up	incorrect
JINDALPHOT.NSE	Jindal Photo Limited	20260319	1205	1206	1128	1152.1	9725	1152.1	down	up	incorrect
JINDALPOLY.NSE	Jindal Poly Films Limited	20260319	997.05	1026.45	957	1007.6	698398	1007.6	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20260319	191.85	197.64	188.2	189.35	2488014	189.35	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260319	1161.2	1162.7	1130.7	1138.1	542455	1138.1	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260319	474.5	499	460.25	476.9	1688747	476.9	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20260319	21.86	21.86	20.8	21	418892	21	down	up	incorrect
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260319	22.32	22.32	20.8	21.13	8196	21.13	down	up	incorrect
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260319	31.82	32.38	30.26	30.43	2880469	30.43	down	up	incorrect
JITFINFRA.NSE	JITF Infralogistics Limited	20260319	319.2	336.7	318	319.25	17156	319.25	up	down	incorrect
JKCEMENT.NSE	J.K. Cement Limited	20260319	5040	5105.5	4994.5	4998	58161	4998	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20260319	500	505.85	490.3	494.15	75332	494.15	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260319	609.95	609.95	592.15	594.4	71005	594.4	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20260319	328.7	337.45	327	332.05	243037	332.05	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20260319	423	428	410.5	412.75	932068	412.75	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260319	80.96	81.69	77.3	78.39	7735	78.39	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20260319	123.22	125.96	122	122.47	2345985	122.47	down	down	correct
JOCIL.NSE	Jocil Limited	20260319	111.5	114.79	108.97	110.19	3188	110.19	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20260319	2.42	2.42	2.42	2.42	0	2.42
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260319	1232.8	1232.8	1170.9	1176.7	38881	1176.7	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260319	14.75	17.38	14.55	16.75	732335818	16.75	up	up	correct
JSL.NSE	Jindal Stainless Limited	20260319	724	724.8	704	708	423342	708	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20260319	505	512.9	499	505.9	3261515	505.9	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20260319	16470	17018	15833	15976	3400	15976	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20260319	1159.3	1165.9	1126.7	1130.9	2207126	1130.9	down	up	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20260319	129	130	126.28	126.95	55571	126.95	down	up	incorrect
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260319	469.8	469.8	451.9	454.2	1710479	454.2	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260319	571	586	562	571.3	296713	571.3	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260319	850	861.3	837.6	841.2	124960	841.2	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20260319	706.55	706.55	683.61	688.14	1277879	688.14	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20260319	522.6	523.75	515	516.45	130149	516.45	down	up	incorrect
JYOTHYLAB.NSE	Jyothy Labs Limited	20260319	212	212.9	207.3	208.1	409326	208.1	down	up	incorrect
JYOTISTRUC.NSE	Jyoti Structures Limited	20260319	10.5	10.84	9.2	10.39	9800173	10.39	down	up	incorrect
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260319	221.7	221.7	209.05	210.75	23661	210.75	down	up	incorrect
KAJARIACER.NSE	Kajaria Ceramics Limited	20260319	936.35	943	911.35	926.95	142434	926.95	down	up	incorrect
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260319	103.39	103.39	99	100.66	3291	100.66	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20260319	588.4	588.4	551	556.45	2244	556.45	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260319	384.2	384.2	370.9	373.6	2846590	373.6	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260319	181.44	184	175.27	179.57	78677	179.57	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20260319	21.5	21.84	20.49	21.14	2062162	21.14	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20260319	1.39	1.39	1.34	1.34	113531	1.34	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260319	63.4	63.4	60.1	60.37	30581	60.37	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20260319	185	185	177.01	179.82	4787	179.82	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260319	173.4	173.92	168	168.85	390106	168.85	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260319	272.85	287	270	281.6	16895	281.6	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20260319	38.69	38.9	38.59	38.72	530	38.72	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260319	281.7	282.2	270.45	271.8	2449845	271.8	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260319	780	799.4	780	783.15	87	783.15	up	up	correct
KAYA.NSE	Kaya Limited	20260319	288.85	290	285.3	288.05	18300	288.05	down	down	correct
KCP.NSE	The KCP Limited	20260319	142.78	142.98	137.1	137.57	213310	137.57	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260319	22.8	23.9	22.7	23.31	287842	23.31	up	up	correct
KDDL.NSE	KDDL Limited	20260319	2280	2327.9	2232	2243.2	15006	2243.2	down	down	correct
KEC.NSE	KEC International Limited	20260319	552	562.75	550	559.25	459119	559.25	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20260319	81.95	90.5	81.1	83.02	2177715	83.02	up	down	incorrect
KEI.NSE	KEI Industries Limited	20260319	4331	4340	4185	4213	434290	4213	down	up	incorrect
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260319	16.94	16.94	16.1	16.2	1756613	16.2	down	up	incorrect
KERNEX.NSE	Kernex Microsystems (India) Limited	20260319	950.4	985.6	939.1	957.2	107326	957.2	up	down	incorrect
KESORAMIND.NSE	Kesoram Industries Limited	20260319	7.8	8.26	7.65	8.23	925879	8.23	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20260319	264.05	268	256	260.7	110	260.7	down	down	correct
KHADIM.NSE	Khadim India Limited	20260319	94.79	94.79	90.01	91.28	105209	91.28	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260319	51.16	51.38	48.1	48.8	425213	48.8	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20260319	99.48	99.48	94.11	94.41	1073	94.41	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20260319	16.4	16.41	15.61	16.05	1701	16.05	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20260319	4570	4592.5	4459	4479	1062	4479	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20260319	317.6	320	314.1	318.3	7600	159.15	up	up	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260319	656	666.95	650.5	657.55	116061	657.55	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260319	4195	4195	4016	4051.6	3268	4051.6	down	down	correct
KIOCL.NSE	KIOCL Limited	20260319	319.9	321.05	305	307.5	102014	307.5	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260319	387	389.8	373.15	377.3	338312	377.3	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260319	1568.6	1578.2	1538.5	1547.8	61865	1547.8	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260319	1424.4	1442.9	1401.4	1421.3	144769	1421.3	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20260319	2725	2822.4	2700	2733.4	5622	2733.4	up	up	correct
KITEX.NSE	Kitex Garments Limited	20260319	161.07	162.85	159.2	159.5	426540	159.5	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20260319	439.5	446.25	431	434.3	41735	434.3	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260319	25.19	25.8	24.79	25.08	111093	25.08	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20260319	120.58	121.94	118	118.5	734619	118.5	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260319	80	81.2	77.9	78.56	25489	78.56	down	down	correct
KOLTEPATIL.NSE	Kolte	20260319	328	330.45	317.4	324.1	79214	324.1	down	down	correct
KOPRAN.NSE	Kopran Limited	20260319	115.99	116.27	113.14	114.36	197681	114.36	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260319	366.15	370.15	363.35	370	17308390	370	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260319	23.2	24.4	23.2	23.37	53899	23.37	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260319	106.97	110.98	105.43	108.84	55476	108.84	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20260319	63.45	64.98	62.5	63.39	3807	63.39	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20260319	680	680	655	658.9	2473667	658.9	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20260319	828.1	846.9	820.8	834.45	202702	834.45	up	up	correct
KRBL.NSE	KRBL Limited	20260319	284.5	288.15	278	279.75	583341	279.75	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260319	48.01	50.01	47.5	47.55	15047	47.55	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20260319	2.47	2.47	2.27	2.3	258079	2.3	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20260319	481.75	483.25	470.6	475.45	72719	475.45	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260319	599.6	601	591.45	595.1	42605	595.1	down	down	correct
KSB.NSE	KSB Limited	20260319	805.6	837.05	793	799.85	752441	799.85	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20260319	762.9	770.2	751.15	766.35	111210	766.35	up	up	correct
KSL.NSE	Kalyani Steels Limited	20260319	662	679.85	634	640.45	67315	640.45	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20260319	225.5	236	225.5	231.32	5061968	231.32	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20260319	80	82.95	78.65	78.96	143222	78.96	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260319	5.2	5.2	4.9	4.9	1776	4.9	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260319	1344.9	1344.9	1314.1	1325.4	101783	1325.4	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260319	99	101.23	95.3	96.49	9527	96.49	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20260319	183.8	188.67	182.95	185.84	94768	185.84	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20260319	7.29	7.55	7.13	7.4	36381	7.4	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20260319	975	975.2	936.3	944.9	1329267	944.9	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260319	14301	14416	14004	14004	2304	14004	down	up	incorrect
LCCINFOTEC.NSE	LCC Infotech Limited	20260319	4.71	4.98	4.71	4.77	85773	4.77	up	down	incorrect
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260319	106	108.38	105.13	106.45	3347325	106.45	up	down	incorrect
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260319	124	125.07	123	124.74	1533	124.74	up	down	incorrect
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260319	1791	1791.6	1730	1743.1	16889	1743.1	down	up	incorrect
LIBAS.NSE	Libas Consumer Products Limited	20260319	9.9	10.4	9.71	9.88	36068	9.88	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260319	254.9	254.9	244.2	248.79	17841	248.79	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20260319	499	499.95	482	483.5	2785790	483.5	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260319	28.93	28.97	28.9	28.92	78544	28.92	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20260319	261.26	261.26	255.81	256.95	2390	256.95	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260319	846.77	846.77	828.9	835.67	330	835.67	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20260319	261.25	261.84	257.84	258.62	1765	258.62	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260319	143	144.79	138.1	139.3	48805	139.3	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260319	599.9	602	592.55	595.85	17798	595.85	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20260319	7090	7216	6980	7011.5	41870	7011.5	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260319	1000	1000.01	999.99	1000	3911615	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260319	1000	1000.01	999.99	999.99	99188	996.2104	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20260319	846.5	846.5	812	817.95	1221650	817.95	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20260319	204.15	206.01	197.42	199.4	49421	199.4	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260319	107.34	107.77	103.55	104.7	1834	104.7	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20260319	68	68	65.5	65.82	19796	65.82	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20260319	5.75	6.1	5.75	5.94	20076	5.94	up	up	correct
LT.NSE	Larsen & Toubro Limited	20260319	3526.7	3528.3	3422	3434.5	4898518	3434.5	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20260319	3320	3388.3	3300	3313.5	132506	3313.5	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20260319	5150	5169	4910.5	4953.5	19313	4953.5	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260319	1591.5	1614.9	1561.1	1575.3	282496	1575.3	down	down	correct
LUPIN.NSE	Lupin Limited	20260319	2278	2295	2241.6	2251.5	372325	2251.5	down	down	correct
LUXIND.NSE	Lux Industries Limited	20260319	917	931	898.3	908.6	40595	908.6	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20260319	121.55	125	118.4	118.81	1024350	118.81	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20260319	54.1	54.55	52.45	52.62	68156	52.62	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260319	4.6	4.9	4.6	4.68	13966	4.68	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20260319	3136.3	3147.9	3032.6	3045.4	3059501	3045.4	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260319	315.15	317.3	308.55	311.5	906419	311.5	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20260319	132.98	137.61	129.1	137.61	79402	137.61	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20260319	869.45	869.9	835	854.75	17433	854.75	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20260319	35.41	36	32	33.41	24844	33.41	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20260319	4.12	4.32	4.06	4.16	28180	4.16	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260319	63.5	63.55	60.5	60.79	92053	60.79	down	down	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260319	160.92	160.92	159.01	160.18	531134	160.18	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260319	430	443	428	434.45	20995	434.45	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20260319	19	19.38	18.18	18.37	23812	18.37	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20260319	62	63.75	61.93	62.64	18036935	62.64	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260319	73.36	73.36	67.43	68.45	148410	68.45	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260319	900.65	945.65	876	925.55	2874	925.55	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260319	113.98	117.85	112.21	113.44	67908	113.44	down	up	incorrect
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260319	45	46.44	42	43.19	251308	43.19	down	up	incorrect
MAHICKRA.NSE	SM	20260319	211	211	203	204	3750	204	down	up	incorrect
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260319	351.45	362.95	350.2	358	242165	358	up	down	incorrect
MAHLOG.NSE	Mahindra Logistics Limited	20260319	378.7	378.7	354.75	357.7	214991	357.7	down	up	incorrect
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260319	12589	12689	12426	12482	3020	12482	down	up	incorrect
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260319	556	569	550.85	554.2	279514	554.2	down	up	incorrect
MAITHANALL.NSE	Maithan Alloys Limited	20260319	932	932	862.5	882.6	88505	882.6	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20260319	31.6	31.94	31	31.14	6677	31.14	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260319	25.79	25.79	24.3	24.51	104834	24.51	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260319	114	114	109.5	110.08	403116	110.08	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20260319	51.32	51.32	49.7	50.02	34503	50.02	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20260319	54.55	54.55	51.55	51.87	9753	51.87	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20260319	46.21	46.45	45	45.33	192928	45.33	down	up	incorrect
MANAPPURAM.NSE	Manappuram Finance Limited	20260319	268.6	273.25	262.7	264.15	7163097	264.15	down	up	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260319	30.98	31.5	29.09	30.62	38291	30.62	down	up	incorrect
MANGLMCEM.NSE	Mangalam Cement Limited	20260319	820.2	820.65	800.9	807.7	61054	807.7	down	up	incorrect
MANINDS.NSE	Man Industries (India) Limited	20260319	378.5	382.85	365.05	368.5	334449	368.5	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20260319	92.22	93.51	90	90.36	427137	90.36	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20260319	13.11	13.69	12.53	12.94	6145	12.94	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20260319	40.76	40.95	39.5	40.55	5745	40.55	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20260319	416	418.15	407.1	411.95	47412	411.95	down	down	correct
MARICO.NSE	Marico Limited	20260319	746.1	752.2	734	741.25	1305425	741.25	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20260319	173.3	178.84	170.5	171.56	244937	171.56	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20260319	167	167.3	161.01	161.41	424587	161.41	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20260319	12768	12838	12505	12599	569346	12599	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20260319	297.5	300.5	286.4	292.9	130148	292.9	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20260319	118	138	118	136.07	100	136.07	up	up	correct
MASTEK.NSE	Mastek Limited	20260319	1530	1532.1	1437.4	1450.9	64628	1450.9	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20260319	427.3	428	407	408.9	21806	408.9	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260319	78.99	79.85	77.62	78.39	75660	78.39	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260319	973.9	975	946	953.1	1981193	953.1	down	down	correct
MAXIND.NSE	Max India Limited	20260319	144.99	147.3	138	141.08	39174	141.08	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260319	502	509.25	496.65	500.55	65530	500.55	down	down	correct
MAZDA.NSE	Mazda Limited	20260319	181.78	181.78	176	176.79	17891	176.79	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260319	2424	2446.9	2350.1	2361.4	1717365	2361.4	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260319	438.55	444	431.25	437.25	262169	437.25	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20260319	22.39	22.77	20.75	20.96	143832	20.96	down	down	correct
MCDOWELL.NSE	N	20260319	1311.1	1317.6	1281.1	1295.9	806047	1295.9	down	up	incorrect
MCL.NSE	Madhav Copper Limited	20260319	63.09	63.25	60.36	62.33	57793	62.33	down	up	incorrect
MCLEODRUSS.NSE	McLeod Russel India Limited	20260319	35.35	35.95	34.25	34.55	329770	34.55	down	up	incorrect
MCX.NSE	Multi Commodity Exchange of India Limited	20260319	2556.5	2624.4	2520.4	2530.3	4095995	2530.3	down	up	incorrect
MEGASOFT.NSE	Megasoft Limited	20260319	164.63	167.01	160.5	164.68	476276	164.68	up	down	incorrect
MENONBE.NSE	Menon Bearings Limited	20260319	121.99	121.99	116	117.14	30775	117.14	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20260319	0.91	0.93	0.91	0.91	187761	0.91
MERCATOR.NSE	Mercator Limited	20260319	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20260319	1855	1855	1812	1825	201956	456.25	down	down	correct
MFSL.NSE	Max Financial Services Limited	20260319	1635.1	1650	1623.3	1627.9	1070360	1627.9	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260319	10.2	10.2	9.84	10	85765	10	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20260319	993.7	1032	988.8	1000	760286	1000	up	up	correct
MHHL.NSE	SM	20260319	38.6	38.6	38.4	38.4	3000	38.4	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260319	258.4	260.45	256	258.6	60943	258.6	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260319	316	318.4	306.6	308.2	349831	308.2	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20260319	496	505.1	494.35	500.6	110058	500.6	up	up	correct
MINDSPACE.NSE	RR	20260319	453.9	454.49	442.25	453.05	976951	453.05	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20260319	184.25	184.26	173.45	175.3	44781	175.3	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20260319	25.75	25.76	24.12	24.88	617391	24.88	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20260319	30.99	31.07	30.36	30.47	80336	30.47	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20260319	1	1.09	0.99	0.99	3807169	0.99	down	down	correct
MMFL.NSE	M M Forgings Limited	20260319	431.2	438.1	415	420.45	68487	420.45	down	down	correct
MMP.NSE	MMP Industries Limited	20260319	216.64	220.02	212.2	215.65	15147	215.65	down	down	correct
MMTC.NSE	MMTC Limited	20260319	61.63	62.48	59.5	60.44	18293140	60.44	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20260319	110	116.4	108.4	110.29	3393	110.29	up	up	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260319	64.32	64.32	62.81	64	5208	64	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20260319	23.99	24	23.03	23.39	10997	23.39	down	down	correct
MOIL.NSE	MOIL Limited	20260319	282	298.9	282	292.45	3668286	292.45	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20260319	10.81	10.81	10.5	10.5	100551	10.5	down	down	correct
MOL.NSE	Meghmani Organics Limited	20260319	44	44	42.2	42.58	705714	42.58	down	down	correct
MOLDTECH.NSE	Mold	20260319	122.25	124.25	120.06	121.84	20416	121.84	down	down	correct
MOLDTKPAC.NSE	Mold	20260319	515.15	529.75	514	519.7	38202	517.9693	up	up	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260319	60.73	60.73	58.55	59.07	1150364	59.07	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20260319	246.9	246.9	239	240.63	10792	240.63	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260319	226	226.45	221.06	224.88	817162	224.88	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260319	514.85	514.85	507	507.8	12427	507.8	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20260319	6.26	6.45	5.95	6	2888	6	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20260319	38.25	38.25	36.91	37.04	2383995	37.04	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260319	689.1	689.1	669.2	673.4	663747	673.4	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260319	21	21	20.01	20.09	11576	20.09	down	down	correct
MPHASIS.NSE	Mphasis Limited	20260319	2101	2111	2037.6	2047.4	260439	2047.4	down	down	correct
MPSLTD.NSE	MPS Limited	20260319	1517.1	1523.3	1488.2	1510.1	19761	1510.1	down	down	correct
MRF.NSE	MRF Limited	20260319	132795	132795	130380	130545	6110	130545	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260319	190	195.4	184	184.78	16705764	184.78	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20260319	30.5	30.79	29.32	29.53	982849	29.53	down	down	correct
MSTCLTD.NSE	MSTC Limited	20260319	421	424	407.4	409.65	135800	409.65	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20260319	3477.2	3567.7	3470	3492.5	134454	3492.5	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20260319	1.41	1.41	1.33	1.34	84447	1.34	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260319	25.2	25.55	24.45	24.64	1429906	24.64	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20260319	125.8	129.9	124	125.03	108166	125.03	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260319	41.75	46.6	41	41.7	9951	41.7	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20260319	74.98	75.38	73.57	73.9	57995	73.9	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260319	123	124.19	120.15	120.76	21277	120.76	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260319	30.7	30.7	29.53	30.02	7635	30.02	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260319	196.93	203.24	193.62	196.37	28481	196.37	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260319	3370	3398.8	3272.5	3306.4	1181511	3278.6772	down	down	correct
NACLIND.NSE	NACL Industries Limited	20260319	126	133.37	122.22	132.69	1000372	132.69	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260319	4.06	4.07	3.85	3.93	1749814	3.93	down	up	incorrect
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260319	22.81	24.49	22.2	22.65	6424	22.65	down	up	incorrect
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260319	21.51	22.48	21.05	21.22	4290	21.22	down	up	incorrect
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260319	222.88	227.5	218.86	220.34	12206	220.34	down	up	incorrect
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260319	90.99	91.38	89.25	90.08	20665	90.08	down	up	incorrect
NAHARPOLY.NSE	Nahar Poly Films Limited	20260319	243.18	244.19	235.85	236.43	7401	236.43	down	up	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260319	196	207.69	196	202.63	30468	202.63	up	up	correct
NAM.NSE	INDIA	20260319	865	867.1	852	856.25	449302	856.25	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20260319	950	969.1	932.1	938.05	693120	938.05	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20260319	143.23	145.01	138.51	139.53	18062	139.53	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20260319	377	389.65	374.25	377	10470359	377
NAUKRI.NSE	Info Edge (India) Limited	20260319	978.1	984.7	965.6	970.6	1356584	970.6	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260319	6250	6371	6192.5	6262.5	130005	6262.5	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260319	84.67	91.75	83.5	84.4	725232	84.4	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260319	130.82	134.28	126.44	127.05	87090	127.05	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20260319	258	259	240.3	242.35	4334547	242.35	down	down	correct
NBCC.NSE	NBCC (India) Limited	20260319	86.35	86.76	82.52	83.14	21115461	83.14	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260319	1763.8	1763.8	1725.5	1729.5	770	1729.5	down	down	correct
NCC.NSE	NCC Limited	20260319	145.5	145.5	141.12	142.57	4052130	142.57	down	down	correct
NCLIND.NSE	NCL Industries Limited	20260319	175.48	176.96	170.05	171.39	73259	171.39	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20260319	2516	2639	2501.3	2607.4	83	2607.4	up	up	correct
NDL.NSE	Nandan Denim Limited	20260319	2.32	2.32	2.25	2.26	1157961	2.26	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20260319	702.6	702.6	670	678.1	14231	678.1	down	down	correct
NDTV.NSE	New Delhi Television Limited	20260319	72.2	72.2	69.8	70.14	230422	70.14	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260319	13.35	13.49	12.9	13.06	46897	13.06	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20260319	11.14	11.42	11.01	11.09	418851	11.09	down	down	correct
NELCAST.NSE	Nelcast Limited	20260319	125.95	126.93	118.6	119.53	172565	119.53	down	down	correct
NELCO.NSE	Nelco Limited	20260319	601.1	604	585	586.95	52035	586.95	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20260319	1310	1398	1302	1353.7	111891	1353.7	up	down	incorrect
NESCO.NSE	Nesco Limited	20260319	1045	1058.8	1033.5	1043.1	40515	1043.1	down	up	incorrect
NETF.NSE	Tata Mutual Fund	20260319	263.9	263.9	248.04	249.29	10360	249.29	down	up	incorrect
NETWORK18.NSE	Network18 Media & Investments Limited	20260319	31.45	31.45	30.2	30.3	3885598	30.3	down	up	incorrect
NEULANDLAB.NSE	Neuland Laboratories Limited	20260319	12305	12305	11897	12101	24182	12101	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20260319	452	452.75	438.25	439.9	792654	439.9	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20260319	5	5.23	4.92	5.12	2290	5.12	up	up	correct
NFL.NSE	National Fertilizers Limited	20260319	69.5	70.2	67.61	68.14	1430220	68.14	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20260319	24.15	24.98	23.51	24.27	16282	24.27	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20260319	1655	1687.7	1638	1648.3	247209	1648.3	down	down	correct
NHPC.NSE	NHPC Limited	20260319	76.5	77.78	75.98	76.24	17620849	76.24	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20260319	132.1	133	129.4	130.02	315872	130.02	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20260319	29.71	29.88	28.5	28.59	19207	28.59	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20260319	267.99	267.99	261.6	262.4	26951355	262.4	down	up	incorrect
NIITLTD.NSE	NIIT Limited	20260319	64.8	65.24	62.2	62.39	488147	62.39	down	up	incorrect
NILAINFRA.NSE	Nila Infrastructures Limited	20260319	7.05	7.3	7.01	7.04	278150	7.04	down	up	incorrect
NILASPACES.NSE	Nila Spaces Limited	20260319	13.2	13.3	12.58	12.79	421637	12.79	down	up	incorrect
NILKAMAL.NSE	Nilkamal Limited	20260319	1237.8	1242.4	1207.5	1220.4	4848	1220.4	down	up	incorrect
NIPPOBATRY.NSE	Indo National Limited	20260319	280.05	327	278.1	292.75	47159	292.75	up	up	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20260319	26.37	27.5	24.6	25.51	60090	25.51	down	down	correct
NITCO.NSE	NITCO Limited	20260319	77.01	85.92	76.71	81.3	2615785	81.3	up	up	correct
NITINSPIN.NSE	Nitin Spinners Limited	20260319	368.45	374.2	361	363.1	77039	363.1	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20260319	210	218.81	201.5	208.94	5446	208.94	down	down	correct
NKIND.NSE	N.K Industries Limited	20260319	63.31	64.89	62.99	63	1259	63	down	down	correct
NLCINDIA.NSE	NLC India Limited	20260319	258	270.9	257	258.65	3645042	258.65	up	up	correct
NMDC.NSE	NMDC Limited	20260319	78.2	78.9	77.5	77.94	22414516	77.94	down	down	correct
NOCIL.NSE	NOCIL Limited	20260319	145	146	139.22	140.03	510140	140.03	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260319	3.46	3.49	3.3	3.35	227449	3.35	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260319	88.84	88.84	85.36	88.84	949	88.84
NPBET.NSE	Tata Asset Management Limited	20260319	267	268.8	261	262.7	895	262.7	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20260319	421	424.7	409	410.4	1574	410.4	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20260319	255.6	256	246.35	247.25	151897	247.25	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20260319	5450	5462.5	5360	5381.5	2510	5381.5	down	down	correct
NTPC.NSE	NTPC Limited	20260319	373.5	380.75	373.1	374.05	10568326	374.05	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20260319	812	826.9	801.25	817.8	37752	817.8	up	up	correct
NURECA.NSE	Nureca Limited	20260319	248.45	248.45	240	241.3	6278	241.3	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260319	299.7	301.15	283.05	284.8	215831	284.8	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20260319	244.85	261.9	239	242.25	32475	242.25	down	up	incorrect
OBEROIRLTY.NSE	Oberoi Realty Limited	20260319	1458	1458	1424.4	1445.8	783557	1445.8	down	up	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20260319	6501	6539.5	6340	6368.5	113659	6368.5	down	up	incorrect
OIL.NSE	Oil India Limited	20260319	471.95	483	465.4	477.05	7842725	477.05	up	down	incorrect
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260319	40.3	44.73	40.3	40.7	257011	40.7	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20260319	1015	1035.95	995.9	1000.8	1718262	1000.8	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20260319	100	100.92	97	97.71	31868	97.71	down	down	correct
OMAXE.NSE	Omaxe Limited	20260319	70.05	74.41	70	70.87	231366	70.87	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20260319	87.9	87.9	83.1	84.59	480893	84.59	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260319	3.74	3.92	3.7	3.85	16543	3.85	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260319	14.16	15.27	14.16	14.47	41661	14.47	up	down	incorrect
ONEPOINT.NSE	One Point One Solutions Limited	20260319	42.32	44.25	41.65	43.64	1998313	43.64	up	down	incorrect
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260319	265	271.5	262.5	269.1	28685305	269.1	up	down	incorrect
ONMOBILE.NSE	OnMobile Global Limited	20260319	49.75	49.86	48.58	48.93	130910	48.93	down	up	incorrect
ONWARDTEC.NSE	Onward Technologies Limited	20260319	249.55	256.7	233	237.5	43096	237.5	down	up	incorrect
OPTIEMUS.NSE	Optiemus Infracom Limited	20260319	346	346	331.3	333.55	201015	333.55	down	up	incorrect
ORBTEXP.NSE	Orbit Exports Limited	20260319	151.23	155	149.55	152	1259	152	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20260319	527	534.6	513	516	48097	516	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20260319	66.53	68.24	66.5	67.58	50312	67.58	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260319	5.23	5.32	5	5.13	185848	5.13	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20260319	280.55	287.8	272	273.2	10987	273.2	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20260319	136.58	137	132.1	132.89	445508	132.89	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20260319	168.9	168.9	163.7	164.17	130507	164.17	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20260319	90.4	91.9	89.6	91	210774	91	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20260319	62.95	62.95	57.66	59.25	4428	59.25	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260319	16.3	16.35	15.75	15.88	480741	15.88	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260319	3551	3630	3423	3450.3	15193	3450.3	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20260319	1.84	1.84	1.68	1.68	22241	1.68	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260319	40	43.28	40	41.42	49188	41.42	up	up	correct
PAGEIND.NSE	Page Industries Limited	20260319	31555	31555	31050	31225	17805	31225	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20260319	33.55	35.5	32.71	34.26	3855988	34.26	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20260319	87.87	88.66	84.1	86.06	2662	86.06	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20260319	29.68	30.45	28.24	29.44	36170	29.44	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20260319	334.4	339.4	325.45	328.35	41459	328.35	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20260319	307.55	320.5	307.55	319.85	1072	319.85	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20260319	270	270	257.9	259.55	23763	259.55	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20260319	89.01	90	86.51	87.24	109471	87.24	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20260319	34	35.54	34	34.23	674602	34.23	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20260319	198	199.7	192	193.86	623382	193.86	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20260319	6.89	6.89	6.57	6.65	1538301	6.65	down	down	correct
PARTYCRUS.NSE	SM	20260319	85	85	85	85	2000	85
PATELENG.NSE	Patel Engineering Limited	20260319	24.65	25.49	24.29	24.66	8122243	24.66	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260319	9.59	9.79	9.36	9.5	36244	9.5	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20260319	8.39	8.44	8.3	8.39	28525826	8.39
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260319	72	73.34	68.6	71.93	261125	71.93	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20260319	16.21	16.71	16.2	16.49	8073	16.49	up	up	correct
PENIND.NSE	Pennar Industries Limited	20260319	140.15	144.47	138.5	139.53	647827	139.53	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20260319	15.27	15.49	14.95	15.04	397964	15.04	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20260319	4601	4659.4	4575	4625	446961	4625	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20260319	283.6	283.6	269.1	270.85	5737656	270.85	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20260319	423	426.65	409.1	411.85	6730692	408.6079	down	down	correct
PFIZER.NSE	Pfizer Limited	20260319	4784	4784	4705	4724.5	7133	4724.5	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20260319	262	267.85	254.1	256.15	2288249	256.15	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20260319	27.4	27.52	27.01	27.14	671731	27.14	down	down	correct
PGEL.NSE	PG Electroplast Limited	20260319	519.85	526.45	502.2	504.6	3658602	504.6	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260319	9961	10000	9900	9919	12275	9919	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20260319	4909	4922.9	4811.2	4819.4	13263	4819.4	down	up	incorrect
PGIL.NSE	Pearl Global Industries Limited	20260319	1501	1534	1460.2	1487.5	43020	1487.5	down	up	incorrect
PGINVIT.NSE	IV	20260319	90.25	91.3	89.9	90.01	2175506	90.01	down	up	incorrect
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260319	1586	1603.9	1562	1575.6	327943	1575.6	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20260319	1374	1374	1303.9	1323.8	689898	1323.8	down	down	correct
PIIND.NSE	PI Industries Limited	20260319	2893.6	2913.5	2865.3	2890.9	95404	2890.9	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260319	4705	5000	4656.7	4846.3	31415	4846.3	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20260319	7.53	7.56	7.2	7.29	41736	7.29	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260319	25.8	25.8	24.07	24.57	41049	24.57	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20260319	787.2	788.05	761.75	771.55	26937	771.55	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260319	810	850	810	820.35	1899	820.35	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20260319	136.01	136.01	130.52	131.73	17450	131.73	down	down	correct
PNB.NSE	Punjab National Bank	20260319	110.5	111.1	108.55	109.49	14054714	109.49	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20260319	69.74	69.8	67.8	68.07	241522	68.07	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20260319	798.05	798.6	782	788.05	826493	788.05	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260319	21.1	21.11	19.21	20.58	11290	20.58	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20260319	190	192.6	185.15	186.42	567714	186.42	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260319	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260319	214.81	216.76	207.6	209.01	4988	209.01	down	down	correct
POKARNA.NSE	Pokarna Limited	20260319	850.1	853.8	828.55	835.65	29488	835.65	down	down	correct
POLYCAB.NSE	Polycab India Limited	20260319	7277	7288	7101.5	7180	642482	7180	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20260319	1270	1272.5	1230	1240.5	117571	1240.5	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20260319	875	877.85	850	853.4	72217	853.4	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260319	259.5	273.15	259.5	266.25	15822	266.25	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260319	406	406	398	400.25	714833	400.25	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260319	297.65	300.5	295.95	296.7	8594078	296.7	down	up	incorrect
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260319	24675	24880	24335	24650	80351	24650	down	up	incorrect
POWERMECH.NSE	Power Mech Projects Limited	20260319	1985	2018	1952.7	1965.4	74348	1965.4	down	up	incorrect
PPAP.NSE	PPAP Automotive Limited	20260319	205	205.76	198.02	199.07	6896	199.07	down	up	incorrect
PPL.NSE	Prakash Pipes Limited	20260319	193	193.65	186.22	187.81	66352	187.81	down	up	incorrect
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260319	19.84	19.9	19.11	19.52	21134	19.52	down	up	incorrect
PRAJIND.NSE	Praj Industries Limited	20260319	302.1	315.8	300.4	310.25	2491639	310.25	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20260319	120.1	124.4	117.91	120.56	821194	120.56	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260319	4.14	4.29	4.1	4.15	143686	4.15	up	up	correct
PRAXIS.NSE	Praxis Home Retail Limited	20260319	6.51	6.62	6.22	6.44	311772	6.44	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20260319	118.75	120	115.8	116.22	123277	116.22	down	down	correct
PRECOT.NSE	Precot Limited	20260319	515	516	478.6	481.75	2643	481.75	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20260319	302.5	312.2	297.05	299.55	797786	299.55	down	up	incorrect
PREMEXPLN.NSE	Premier Explosives Limited	20260319	442.1	450	437.2	438.85	165651	438.85	down	up	incorrect
PREMIER.NSE	Premier Limited	20260319	3	3.01	2.85	3	6272	3
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260319	58.7	59.63	56.43	57.64	152720	57.64	down	up	incorrect
PRESTIGE.NSE	Prestige Estates Projects Limited	20260319	1290.6	1305	1262.1	1268	545663	1268	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20260319	539.5	541.7	531.55	534.85	197627	534.85	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20260319	283.55	283.55	276.05	280.35	15006	280.35	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260319	246.15	246.7	238.25	239.25	78046	239.25	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260319	11.81	12.05	11.7	11.9	112872	11.9	up	up	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260319	2951.1	2983.6	2870	2925.8	47747	2925.8	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20260319	125.4	127.3	125	125.03	140384	125.03	down	down	correct
PSB.NSE	Punjab & Sind Bank	20260319	23	23.19	22.7	22.77	1550013	22.77	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20260319	671.3	681.7	647.3	650.3	77859	650.3	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20260319	94.6	95	93.1	93.6	2560554	93.6	down	down	correct
PTC.NSE	PTC India Limited	20260319	162.5	163.58	159.7	160.23	715427	160.23	down	down	correct
PTL.NSE	PTL Enterprises Limited	20260319	37.95	38.23	37.16	37.37	47812	37.37	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260319	1020	1064	1020	1031.3	2082	1031.3	up	up	correct
PURVA.NSE	Puravankara Limited	20260319	188.1	189	180.5	181.7	177270	181.7	down	down	correct
PVP.NSE	PVP Ventures Limited	20260319	24.7	25.79	24.5	24.96	498217	24.96	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20260319	126.42	126.42	121.21	122.05	204454	122.05	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20260319	257.01	257.01	251.8	252.53	20497	252.53	down	down	correct
QUESS.NSE	Quess Corp Limited	20260319	181	181	178	178.86	191868	178.86	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260319	146.58	149.8	143.16	144.04	143302	144.04	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20260319	1.25	1.25	1.25	1.25	0	1.25
RADAAN.NSE	Radaan Mediaworks India Limited	20260319	3.42	3.42	2.88	2.94	85387	2.94	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20260319	2696.2	2696.2	2582	2594	409085	2594	down	up	incorrect
RADIOCITY.NSE	Music Broadcast Limited	20260319	5.31	5.48	5.21	5.27	150202	5.27	down	up	incorrect
RAILTEL.NSE	RailTel Corporation of India Limited	20260319	274.85	277.4	269.1	270.45	870142	270.45	down	up	incorrect
RAIN.NSE	Rain Industries Limited	20260319	112	113.75	107.2	108.3	3523674	108.3	down	up	incorrect
RAJESHEXPO.NSE	Rajesh Exports Limited	20260319	100.5	103.5	98.3	98.75	317142	98.75	down	up	incorrect
RAJMET.NSE	Rajnandini Metal Limited	20260319	3.5	3.53	3.35	3.45	296033	3.45	down	up	incorrect
RAJRATAN.NSE	Rajratan Global Wire Limited	20260319	380	383.5	366	370.3	58004	370.3	down	up	incorrect
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260319	27.3	27.98	26.2	27.44	52920	27.44	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20260319	39	39.01	35.8	36.36	21561	36.36	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20260319	7.65	7.65	7.65	7.65	0	7.65
RALLIS.NSE	Rallis India Limited	20260319	241	247.4	240	242.7	241079	242.7	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260319	33.9	34.77	33.5	33.57	83212	33.57	down	up	incorrect
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260319	5.5	5.77	5.13	5.22	13259164	5.22	down	up	incorrect
RAMCOCEM.NSE	The Ramco Cements Limited	20260319	974.5	974.5	940	946	80123	946	down	up	incorrect
RAMCOIND.NSE	Ramco Industries Limited	20260319	260.9	260.95	252.1	253.9	31786	253.9	down	up	incorrect
RAMCOSYS.NSE	Ramco Systems Limited	20260319	410	410.95	401.75	405.15	54655	405.15	down	up	incorrect
RAMKY.NSE	Ramky Infrastructure Limited	20260319	476.8	479.2	469.95	472.05	60764	472.05	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20260319	11.48	12	11.23	11.56	284322	11.56	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20260319	1104.4	1104.4	1060	1062.7	13818	1062.7	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260319	2388.5	2399	2340	2346.8	9792	2346.8	down	down	correct
RAYMOND.NSE	Raymond Limited	20260319	370.25	404.6	366.55	368.1	1090251	368.1	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20260319	296.25	297.25	290.45	292.1	2668997	292.1	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260319	118	119.09	115.3	115.71	1300560	115.71	down	down	correct
RCOM.NSE	Reliance Communications Limited	20260319	0.84	0.92	0.84	0.87	4828844	0.87	up	up	correct
RECLTD.NSE	REC Limited	20260319	343	344	331.6	333.4	6669467	333.4	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20260319	228.45	228.45	218.25	219.4	2327537	219.4	down	down	correct
REFEX.NSE	Refex Industries Limited	20260319	202.5	207.5	200	200.65	433290	200.65	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260319	42.9	43.4	40.22	42.29	6945	42.29	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20260319	280	280	271.4	272.7	104853	272.7	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20260319	1388	1415.7	1376.1	1384.8	16498373	1384.8	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20260319	223	228.5	221.14	222.42	1507582	222.42	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20260319	76.5	78.89	75.29	75.71	2244125	75.71	down	up	incorrect
REMSONSIND.NSE	Remsons Industries Limited	20260319	90	90.53	86	86.88	375227	86.88	down	up	incorrect
RENUKA.NSE	Shree Renuka Sugars Limited	20260319	23.72	24.67	23.55	23.81	5772307	23.81	up	down	incorrect
REPCOHOME.NSE	Repco Home Finance Limited	20260319	363	363	352.05	353.7	67217	353.7	down	up	incorrect
REPL.NSE	Rudrabhishek Enterprises Limited	20260319	74	74	69.8	71.1	18049	71.1	down	up	incorrect
REPRO.NSE	Repro India Limited	20260319	365	376.65	359.25	360.55	12482	360.55	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20260319	156	158.17	151.06	152.41	217688	152.41	down	down	correct
RGL.NSE	Renaissance Global Limited	20260319	99.6	101.14	95	95.85	1039706	95.85	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20260319	2.7	2.7	2.7	2.7	0	2.7
RHIM.NSE	RHI Magnesita India Limited	20260319	377.4	377.4	365	366.15	191185	366.15	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20260319	110	110.99	105.55	106.37	1223816	106.37	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260319	649	649.45	632	636.65	54568	636.65	down	down	correct
RITES.NSE	RITES Limited	20260319	193	195	190.21	190.67	356386	190.67	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20260319	18.96	19.47	18.63	18.81	14990	18.81	down	down	correct
RKEC.NSE	RKEC Projects Limited	20260319	35.93	35.93	34	34.31	90512	34.31	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20260319	529.8	531.1	510	517.45	225556	517.45	down	down	correct
RML.NSE	Rane (Madras) Limited	20260319	737.1	743.95	719.8	723.5	7873	723.5	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20260319	318	327.6	317.55	320	72159	320	up	up	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20260319	119	119.85	117	117.72	245764	117.72	down	down	correct
ROLLT.NSE	Rollatainers Limited	20260319	1.28	1.34	1.27	1.3	145079	1.3	up	up	correct
ROML.NSE	Raj Oil Mills Limited	20260319	43.29	44.84	43.25	43.4	3157	43.4	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20260319	423	428.45	413	415.95	61599	415.95	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20260319	46.47	46.47	45.26	46	7122	46	down	down	correct
ROUTE.NSE	Route Mobile Limited	20260319	467.8	486.45	462	477	602871	477	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260319	1896.7	1896.7	1815	1822.9	9886	1822.9	down	down	correct
RPOWER.NSE	Reliance Power Limited	20260319	22.48	22.48	21.7	21.8	28699681	21.8	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260319	73.75	73.75	67.5	68.31	67220	68.31	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260319	610	619.9	601	605.6	26623	605.6	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260319	28	28.65	27	27.18	49569	27.18	down	down	correct
RSWM.NSE	RSWM Limited	20260319	135	138.7	134.01	134.56	19715	134.56	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20260319	263.6	273.95	256	264	860313	264	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260319	27.35	27.62	26.6	26.76	2401958	26.76	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20260319	8.21	8.6	8.11	8.31	19859400	8.31	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20260319	199.5	203.79	198	199.93	17014	199.93	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260319	5.19	5.19	4.8	4.96	97882	4.96	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20260319	101.05	101.57	98.6	99.06	40767	99.06	down	down	correct
RUPA.NSE	Rupa & Company Limited	20260319	125.5	125.68	121	122.09	131293	122.09	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20260319	37.1	38	34.1	35.04	59308	35.04	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20260319	268.7	270	261.25	262.35	5522133	262.35	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20260319	334.4	334.4	334.4	334.4	179	334.4
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260319	11.86	11.86	11.58	11.58	1376	11.58	down	down	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20260319	7.81	8.28	7.61	7.61	315896	7.61	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260319	2.84	2.84	2.7	2.7	488989	2.7	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20260319	1512.3	1640.2	1503.6	1593.8	196977	1593.8	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260319	23.59	23.6	22.56	22.68	10774	22.68	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20260319	175.48	176.32	171.03	172.24	57582	172.24	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20260319	152	155.41	151	152.55	14841772	152.55	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20260319	532	544.45	521.4	524.25	34310	524.25	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20260319	14.5	14.56	14.1	14.27	117807	14.27	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20260319	117.98	120.69	115.52	117	321996	117	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20260319	1.51	1.51	1.47	1.48	1334012	1.48	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20260319	7.09	7.09	6.9	6.91	5286262	6.91	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20260319	270	277.95	258.65	265.3	239	265.3	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20260319	35.8	37.5	35.8	37.3	72954	37.3	up	down	incorrect
SALZERELEC.NSE	Salzer Electronics Limited	20260319	550.5	557.4	541	545.7	53043	545.7	down	up	incorrect
SAMBHAAV.NSE	Sambhaav Media Limited	20260319	5.7	5.91	5.51	5.53	36070	5.53	down	up	incorrect
SANCO.NSE	Sanco Industries Limited	20260319	2.47	2.54	2.3	2.52	24091	2.52	up	down	incorrect
SANDESH.NSE	The Sandesh Limited	20260319	929.95	935	920	926.25	599	926.25	down	up	incorrect
SANDHAR.NSE	Sandhar Technologies Limited	20260319	480	482	469.8	473.25	127672	473.25	down	up	incorrect
SANGAMIND.NSE	Sangam (India) Limited	20260319	433	449.55	430.6	432.25	6811	432.25	down	up	incorrect
SANGHIIND.NSE	Sanghi Industries Limited	20260319	51.75	51.75	50	50.23	975385	50.23	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260319	246.55	252.2	242.25	245.2	333798	245.2	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260319	16.68	16.68	16.68	16.68	126961	16.68
SANOFI.NSE	Sanofi India Limited	20260319	3418.3	3459.2	3396	3408.1	10092	3362.4558	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260319	0.25	0.25	0.25	0.25	0	0.25
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260319	519	522.15	507	509.65	296648	509.65	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20260319	349	349	336.15	340.1	176597	340.1	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260319	81.55	82.9	80.84	81.95	103772	81.95	up	down	incorrect
SASKEN.NSE	Sasken Technologies Limited	20260319	1130	1199	1080	1098.9	128782	1098.9	down	up	incorrect
SASTASUNDR.NSE	Sastasundar Ventures Limited	20260319	287.9	289.5	281	281.05	12226	281.05	down	up	incorrect
SATIA.NSE	Satia Industries Limited	20260319	59.6	59.66	58.05	58.49	93857	58.49	down	up	incorrect
SATIN.NSE	Satin Creditcare Network Limited	20260319	145.83	147.77	145.23	147	67321	147	up	down	incorrect
SBCL.NSE	Shivalik Bimetal Controls Limited	20260319	411	417.05	392.05	396.95	309005	396.95	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20260319	693.9	698.35	686.3	694.25	1343483	694.25	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20260319	113.86	113.86	108.51	109.07	12850	109.07	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20260319	324.98	324.98	314.5	315.82	14944	315.82	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20260319	263.8	265	258.01	258.85	11222	258.85	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20260319	208.41	208.42	201.73	202.82	58735	202.82	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20260319	1950	1956.2	1897.5	1903.1	741211	1903.1	down	down	correct
SBIN.NSE	State Bank of India	20260319	1049.5	1059.7	1041	1048.9	13431191	1048.9	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260319	3996	4034.8	3910.5	3966	75429	3933.6192	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20260319	148	151.98	145	146.35	36298	146.35	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260319	880	907	871.1	895.2	85598	895.2	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20260319	236	237.75	228.45	230.1	1993455	230.1	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20260319	73.91	74.28	71	71.7	796908	71.7	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20260319	1350.5	1430	1332.8	1363.5	105832	1363.5	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260319	22	22.44	21.49	22.21	18445	22.21	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20260319	192	194.69	189	189.71	591877	189.71	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20260319	68.92	70.23	67.31	68.1	596746	68.1	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260319	264.55	274.8	257.2	259.1	60312	259.1	down	down	correct
SETCO.NSE	Setco Automotive Limited	20260319	16.16	17.36	15.85	16.16	73941	16.16
SETF10GILT.NSE	SBI Mutual Fund	20260319	260.36	261	258.51	258.72	3360	258.72	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20260319	254.15	254.15	246.86	248.4	2627038	248.4	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20260319	565	565	540	547.43	823649	547.43	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20260319	702.8	711.97	677.1	683.33	114032	683.33	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260319	0.4	0.4	0.38	0.38	59248	0.38	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20260319	9.97	9.97	9.83	9.97	8995	9.97
SFL.NSE	Sheela Foam Limited	20260319	520	528.4	508	520	82601	520
SGIL.NSE	Synergy Green Industries Limited	20260319	497.95	503	497.95	500.2	6875	500.2	up	up	correct
SGL.NSE	STL Global Limited	20260319	11.21	11.34	10.55	10.77	6885	10.77	down	up	incorrect
SHAHALLOYS.NSE	Shah Alloys Limited	20260319	58.96	60	58.15	58.15	242	58.15	down	up	incorrect
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260319	496.5	503.15	491	492.45	609003	492.45	down	up	incorrect
SHALBY.NSE	Shalby Limited	20260319	143	143	137.82	138.79	98259	138.79	down	up	incorrect
SHALPAINTS.NSE	Shalimar Paints Limited	20260319	46.9	46.9	45.1	45.4	189281	45.4	down	up	incorrect
SHANKARA.NSE	Shankara Building Products Limited	20260319	108.9	114.9	106.95	110.04	129982	110.04	up	down	incorrect
SHANTI.NSE	Shanti Overseas (India) Limited	20260319	6.48	6.48	6.16	6.21	50532	6.21	down	up	incorrect
SHANTIGEAR.NSE	Shanthi Gears Limited	20260319	441	449.35	440	440.25	9588	440.25	down	up	incorrect
SHARDACROP.NSE	Sharda Cropchem Limited	20260319	986	996.2	955	958.4	200882	958.4	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260319	815	815	784.55	789.05	31968	789.05	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20260319	125.98	127.36	122.13	122.81	615708	122.81	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260319	448.15	455	440.11	446.98	10820	446.98	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260319	100.01	100.07	94	95.13	9472	95.13	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260319	315	325.55	312	314.75	234571	314.75	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260319	16	16.79	15.65	15.84	52812	15.84	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20260319	56	56	53.3	53.89	4617	53.89	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20260319	139.01	139.01	135.9	137.21	6796	137.21	down	up	incorrect
SHK.NSE	S H Kelkar and Company Limited	20260319	127	128.39	123.1	124.4	377800	124.4	down	up	incorrect
SHOPERSTOP.NSE	Shoppers Stop Limited	20260319	299.7	299.7	288	289.15	22876	289.15	down	up	incorrect
SHRADHA.NSE	Shradha Infraprojects Limited	20260319	32.85	35	32.4	33.25	5118	33.25	up	down	incorrect
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260319	62	62.4	59.42	60.17	202718	60.17	down	up	incorrect
SHREECEM.NSE	Shree Cement Limited	20260319	23410	23645	23125	23335	20065	23335	down	up	incorrect
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260319	303.5	309.9	298.8	305.4	23834	305.4	up	down	incorrect
SHREERAMA.NSE	Shree Rama Multi	20260319	47.49	47.68	45.05	45.42	92984	45.42	down	up	incorrect
SHRENIK.NSE	Shrenik Limited	20260319	0.4	0.41	0.39	0.4	167145	0.4
SHREYANIND.NSE	Shreyans Industries Limited	20260319	138.9	164.8	138	154.3	59363	154.3	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260319	2995	3003.2	2912.4	2943	51869	2943	down	down	correct
SHUBHLAXMI.NSE	SM	20260319	24.8	26	24.8	26	3000	26	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260319	4.38	4.65	4.38	4.46	83260	4.46	up	up	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260319	770.1	789.9	770.1	785.9	185040	785.9	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20260319	8.25	9.97	7.22	8.93	49260	8.93	up	up	correct
SIEMENS.NSE	Siemens Limited	20260319	3175	3175	3066	3078.9	410905	3078.9	down	down	correct
SIGIND.NSE	Signet Industries Limited	20260319	44.95	45.99	42.1	43.03	10722	43.03	down	down	correct
SIL.NSE	Standard Industries Limited	20260319	13.31	14.18	13.31	13.97	38398	13.97	up	up	correct
SILGO.NSE	Silgo Retail Limited	20260319	73.4	73.4	71.1	71.49	175054	71.49	down	down	correct
SILINV.NSE	SIL Investments Limited	20260319	402.3	415.35	402	404.85	3369	404.85	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260319	15.19	16.3	15.19	15.9	2308	15.9	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260319	7.15	7.48	6.91	7.25	10965	7.25	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260319	171.07	173.99	167.93	169.3	457166	169.3	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20260319	76.4	77	74.32	76.4	319	76.4
SIRCA.NSE	Sirca Paints India Limited	20260319	431	434.85	420.45	424.65	525088	424.65	down	down	correct
SIS.NSE	SIS Limited	20260319	276.3	280	272.6	278.05	87445	278.05	up	up	correct
SITINET.NSE	SITI Networks Limited	20260319	0.34	0.34	0.32	0.33	445185	0.33	down	up	incorrect
SIYSIL.NSE	Siyaram Silk Mills Limited	20260319	484	489.2	468.35	471.3	45426	471.3	down	up	incorrect
SJVN.NSE	SJVN Limited	20260319	70	70.66	68.5	68.73	4523592	68.73	down	up	incorrect
SKFINDIA.NSE	SKF India Limited	20260319	1592	1592	1561.7	1566.9	25909	1566.9	down	up	incorrect
SKIL.NSE	SKIL Infrastructure Limited	20260319	0.97	0.97	0.97	0.97	0	0.97
SKIPPER.NSE	Skipper Limited	20260319	347	356	344.45	351.25	276450	351.25	up	down	incorrect
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260319	163.99	167.46	159.99	161.65	104027	161.65	down	up	incorrect
SMARTLINK.NSE	Smartlink Holdings Limited	20260319	119.22	119.22	115.23	116.98	3251	116.98	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20260319	66.1	66.35	64	64.5	173074	64.5	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260319	376.55	379	362.6	366.1	171661	366.1	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20260319	34.5	35.37	34.2	34.53	188203	34.53	up	up	correct
SOBHA.NSE	Sobha Limited	20260319	1287.3	1313.9	1258.2	1270.4	130706	1270.4	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260319	433.1	454	433.1	448.35	132368	448.35	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20260319	13649	13649	13104	13159	148345	13159	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20260319	381	391.8	373.75	379.45	41267	379.45	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20260319	94.92	94.92	94.92	94.92	1502	94.92
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260319	101.07	101.42	99.05	100.64	7184	100.64	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260319	505	507	493.55	498.7	965035	498.7	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20260319	238	238	231	231.4	320597	231.4	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20260319	340.15	345	337	340.75	13383	340.75	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20260319	36.75	36.98	35.8	35.96	15933063	35.96	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260319	203	206.9	189.01	190.94	161995	190.94	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20260319	705.25	720.95	693.4	706	29175	706	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260319	212	212	205	207.7	163272	207.7	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260319	119.95	119.95	115	115.2	428641	115.2	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20260319	4.23	4.23	3.8	3.86	2079385	3.86	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20260319	96.43	98	94	94.96	40317	94.96	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20260319	29.02	30.13	29.02	29.25	167117	29.25	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260319	61.84	62	60.59	60.84	653590	60.84	down	down	correct
SPLIL.NSE	SPL Industries Limited	20260319	26.19	27.85	25.27	26.77	18477	26.77	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20260319	171.5	171.5	165	165.49	249599	165.49	down	down	correct
SREEL.NSE	Sreeleathers Limited	20260319	191	191	182.3	184.95	8366	184.95	down	down	correct
SRF.NSE	SRF Limited	20260319	2505.3	2547	2467.6	2480	513483	2480	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260319	441.05	444.85	430	431.05	6951	431.05	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20260319	0.49	0.49	0.49	0.49	0	0.49
SSWL.NSE	Steel Strips Wheels Limited	20260319	184.9	188	178.1	179.2	168505	179.2	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20260319	895	916.25	890.5	897.6	253848	897.6	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20260319	205.85	212.95	205.64	210.04	338392	210.04	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20260319	131.61	133.27	130.88	131.69	11580	131.69	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260319	112.5	112.5	105	107.07	232394	107.07	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20260319	81	81	79.2	79.9	3102	79.9	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20260319	7.3	7.76	7.3	7.46	1147043	7.46	up	up	correct
STEL.NSE	STEL Holdings Limited	20260319	456.65	456.65	438.25	443.05	4500	443.05	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20260319	184.5	184.5	177.25	178.46	69697	178.46	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20260319	189.99	195.91	183.52	184.86	7376659	184.86	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20260319	488.1	534	482.35	515.85	2608688	515.85	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20260319	2210	2222.9	2197.1	2215.4	85655	2215.4	up	up	correct
SUBEXLTD.NSE	Subex Limited	20260319	8.45	8.45	8.09	8.17	2257319	8.17	down	up	incorrect
SUBROS.NSE	Subros Limited	20260319	685	692.35	670	673.7	26067	673.7	down	up	incorrect
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260319	805	809.85	766	770.15	49164	770.15	down	up	incorrect
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260319	370.05	386.25	370.05	382.3	217461	382.3	up	down	incorrect
SUMIT.NSE	Sumit Woods Limited	20260319	45.77	49.78	43.12	45.76	215299	45.76	down	up	incorrect
SUMMITSEC.NSE	Summit Securities Limited	20260319	1541	1557.9	1510	1517.7	2611	1517.7	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260319	1.29	1.31	1.18	1.2	1444754	1.2	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20260319	4950	4988.5	4771	4808.5	54147	4808.5	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260319	536.3	554.45	531.85	534.3	2026	534.3	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260319	801	822.45	801	815.15	99080	815.15	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260319	215	219.75	212.4	215.05	124306	215.05	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260319	1760.5	1784	1737.9	1744.4	2301164	1744.4	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20260319	323.05	323.1	307	309.15	135630	309.15	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20260319	590	618	585.5	599.35	1182829	599.35	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20260319	146	146	141.1	142.15	2349	142.15	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20260319	4.7	4.89	4.15	4.21	280029	4.21	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20260319	406	406	394.4	397.25	47710	397.25	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260319	1.17	1.17	1.14	1.17	53701	1.17
SUPREMEIND.NSE	The Supreme Industries Limited	20260319	3935	3960.1	3832.1	3835.8	108587	3835.8	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20260319	22.2	22.3	21.8	22.02	57832	22.02	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20260319	18.1	18.2	17.1	17.33	43510	17.33	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260319	54.99	55.7	52.12	54.1	11416	54.1	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260319	208	209.57	203	206.5	225864	206.5	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260319	125.84	131.29	124.81	127.45	431361	127.45	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260319	30	30	28.82	29.07	120056	29.07	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20260319	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260319	136.85	137.48	132	133.1	320497	133.1	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260319	2.95	2.95	2.72	2.84	76648	2.84	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20260319	41.2	41.79	40.82	41.09	55593734	41.09	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20260319	2.54	2.63	2.5	2.56	96112	2.56	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20260319	3678	3678	3562.5	3581.2	10468	3581.2	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20260319	530	588.8	530	552.4	81198	552.4	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260319	170	175.2	169	169.27	1214426	169.27	down	up	incorrect
SYMPHONY.NSE	Symphony Limited	20260319	812.95	812.95	780.3	782.8	133241	782.8	down	up	incorrect
SYNGENE.NSE	Syngene International Limited	20260319	415	419.8	406.25	407.85	575439	407.85	down	up	incorrect
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260319	184.51	185.5	180.11	182.47	4034	182.47	down	up	incorrect
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260319	308.8	316	306	308.25	125875	308.25	down	up	incorrect
TAKE.NSE	TAKE Solutions Limited	20260319	38.12	38.12	38.12	38.12	3173	38.12
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260319	238.9	242.1	232.35	235.05	70386	235.05	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20260319	424	425.3	410.05	414.3	315097	409.6962	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20260319	25	26.84	25	25.93	18424	25.93	up	up	correct
TARC.NSE	TARC Limited	20260319	125	125.01	122.5	123.12	399165	123.12	down	down	correct
TARMAT.NSE	Tarmat Limited	20260319	54.35	56.53	53.11	54.07	11986	54.07	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260319	6928.5	6929	6805	6823	612	6823	down	up	incorrect
TATACHEM.NSE	Tata Chemicals Limited	20260319	648	650.7	634.05	636.85	431853	636.85	down	up	incorrect
TATACOMM.NSE	Tata Communications Limited	20260319	1489.3	1489.3	1437	1443	207893	1443	down	up	incorrect
TATACONSUM.NSE	Tata Consumer Products Limited	20260319	1055.1	1067.9	1039.4	1044.6	747138	1044.6	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20260319	4178.1	4178.1	4021.6	4055.1	365192	4055.1	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20260319	619.95	619.95	607.5	609.2	313784	609.2	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20260319	397.5	404.4	393.05	398.5	8123743	398.5	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20260319	190.8	194.22	189.37	191.2	24146344	191.2	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260319	1162	1183.4	1152.1	1156	35360	1156	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260319	134	134	128.45	129.21	173583	129.21	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20260319	945	954.7	934	941.8	57105	941.8	down	up	incorrect
TCIEXP.NSE	TCI Express Limited	20260319	480.05	495	478	492.55	24212	492.55	up	down	incorrect
TCIFINANCE.NSE	TCI Finance Limited	20260319	13.98	14.54	13.16	13.65	30495	13.65	down	up	incorrect
TCPLPACK.NSE	TCPL Packaging Limited	20260319	2440	2458.1	2360	2381	2693	2381	down	up	incorrect
TCS.NSE	Tata Consultancy Services Limited	20260319	2417	2424	2350.2	2356	2757060	2356	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20260319	819	839.6	803.35	833.5	507915	833.5	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260319	1190.3	1190.3	1155	1168.3	22387	1168.3	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20260319	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260319	1364.1	1379.3	1331.1	1340.6	1219405	1340.6	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260319	1081	1130.9	1081	1095.4	203932	1095.4	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20260319	439.7	460	429	432.3	4360680	432.3	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20260319	505.5	514	495	500.8	63792	500.8	down	down	correct
TERASOFT.NSE	Tera Software Limited	20260319	338.65	338.65	322	326.6	34556	326.6	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260319	88.5	89	86.71	88.37	59320	88.37	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260319	41.5	41.84	40.22	40.65	19570	40.65	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260319	91.9	91.9	88.8	89.35	1765280	89.35	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260319	65	66.89	64.76	65.16	4494681	65.16	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20260319	12.91	13	12.54	12.75	2427	12.75	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260319	8.97	8.97	8.45	8.53	9082	8.53	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260319	3498.9	3498.9	3334.9	3357.3	64487	3357.3	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20260319	98	100.35	96	97.62	6790	97.62	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20260319	77.49	77.69	75	75.26	243396	75.26	down	down	correct
THERMAX.NSE	Thermax Limited	20260319	3245.4	3347.2	3205	3210	357374	3210	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260319	93.5	100	93	98.77	3720258	98.77	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260319	253	263	242.55	250.15	49102	250.15	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20260319	367	368.65	357.05	358.8	198685	358.8	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20260319	447	452.25	429.15	434.95	587089	434.95	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20260319	2159	2255	2159	2198.9	10005	2198.9	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20260319	2500.1	2555.5	2476.4	2530	285857	2530	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260319	4.85	4.85	4.39	4.52	84554	4.52	down	down	correct
TIL.NSE	TIL Limited	20260319	184.72	190.71	184.72	186.57	52110	186.57	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260319	162	162.9	156.34	157.24	2041196	157.24	down	down	correct
TIMKEN.NSE	Timken India Limited	20260319	3321	3339.9	3180.2	3208	24458	3208	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260319	178	184.24	170.5	171.26	742319	171.26	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20260319	43	52	42.7	49.41	3334590	49.41	up	up	correct
TITAN.NSE	Titan Company Limited	20260319	4104.4	4138.1	4017.9	4037.9	567278	4037.9	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260319	82.45	84.47	81.52	81.97	172981	81.97	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260319	133.1	134.79	129.12	129.79	50102	129.79	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260319	9.23	9.4	8.71	9.11	15162	9.11	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260319	72.8	72.8	71	71.34	2272	71.34	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260319	4250	4257.4	4199	4210.8	203313	4210.8	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20260319	1445	1463	1433.1	1446.9	411853	1446.9	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20260319	53.5	55.55	51.33	51.81	5261	51.81	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260319	66.6	70	66.6	69.9	1380	69.9	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20260319	63.1	63.55	60.51	61.09	74449	61.09	down	up	incorrect
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260319	8.74	8.82	8.11	8.54	40327	8.54	down	up	incorrect
TREJHARA.NSE	Trejhara Solutions Limited	20260319	171.98	171.98	159.67	160.77	18867	160.77	down	up	incorrect
TRENT.NSE	Trent Limited	20260319	3600	3600	3472.6	3489	698240	3489	down	up	incorrect
TRF.NSE	TRF Limited	20260319	238	238	222.25	226.5	59485	226.5	down	up	incorrect
TRIDENT.NSE	Trident Limited	20260319	24	24	23.31	23.88	12477090	23.88	down	up	incorrect
TRIGYN.NSE	Trigyn Technologies Limited	20260319	49.5	50.43	47	47.66	67708	47.66	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20260319	470	474.8	462.2	465.2	175786	465.2	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260319	333	345	330.75	342.75	574852	342.75	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20260319	805	837.1	805	816.15	2130	816.15	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20260319	480.1	503	479	484.45	937423	484.45	up	up	correct
TTL.NSE	T.T. Limited	20260319	9.09	9.2	8.62	9.06	149321	9.06	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260319	39	39.22	37.51	37.93	1807371	37.93	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20260319	404	407.25	379.6	384.05	38047	384.05	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20260319	3499.9	3507.9	3420.3	3477.1	1045013	3464.9808	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20260319	3580	3605.2	3560	3564.7	2189	3564.7	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20260319	105.68	106.64	101.02	101.77	94691	101.77	down	down	correct
TVVISION.NSE	TV Vision Limited	20260319	5.34	5.34	5.17	5.28	12403	5.28	down	down	correct
UBL.NSE	United Breweries Limited	20260319	1609.9	1609.9	1560	1569.2	69154	1569.2	down	down	correct
UCOBANK.NSE	UCO Bank	20260319	25.25	25.32	24.76	24.83	5246896	24.83	down	down	correct
UFLEX.NSE	Uflex Limited	20260319	449.5	449.9	436	437.05	33064	437.05	down	down	correct
UFO.NSE	UFO Moviez India Limited	20260319	64.6	64.88	62.33	63.2	118807	63.2	down	up	incorrect
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260319	36.09	37.7	36.09	37.19	185421	37.19	up	down	incorrect
UGROCAP.NSE	UGRO Capital Limited	20260319	95.9	95.9	91.2	92.19	1779295	92.19	down	up	incorrect
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260319	53.92	54.82	52.23	52.49	10210769	52.49	down	up	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20260319	11080	11132	10778	10850	283817	10850	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260319	6.8	6.8	6.16	6.2	53396	6.2	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260319	315	322.9	307.45	310.65	43584	310.65	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20260319	165.3	165.3	150.74	152.16	43346	152.16	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20260319	96	97.05	91.8	93.37	12808	93.37	down	down	correct
UNIONBANK.NSE	Union Bank of India	20260319	173.45	175.53	170.84	172.16	9712536	172.16	down	up	incorrect
UNITECH.NSE	Unitech Limited	20260319	4.48	4.5	4.19	4.22	5652180	4.22	down	up	incorrect
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260319	513	523.9	510	510.85	1591	510.85	down	up	incorrect
UNIVASTU.NSE	Univastu India Limited	20260319	64.53	64.53	62.52	62.77	42507	62.77	down	up	incorrect
UNIVCABLES.NSE	Universal Cables Limited	20260319	639	665.8	626.6	639.05	96515	639.05	up	down	incorrect
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260319	463.9	463.9	463.9	463.9	11	463.9
UPL.NSE	UPL Limited	20260319	621.3	628.85	607	611.8	2849379	611.8	down	down	correct
URJA.NSE	Urja Global Limited	20260319	9.25	9.25	8.88	8.95	1232423	8.95	down	down	correct
USHAMART.NSE	Usha Martin Limited	20260319	406.3	407.2	394.15	397.15	339779	397.15	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20260319	964	964	940.25	942.85	39907	942.85	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260319	200.05	207.51	198	206.67	145436	206.67	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20260319	1895	1936.7	1890	1902.6	48950	190.26	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20260319	4600	4656.3	4554	4573.2	7345	4573.2	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260319	208.1	210.97	202.16	205.23	412883	205.23	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20260319	6.1	6.1	5.72	5.98	70424	5.98	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20260319	5.98	5.98	5.76	5.8	2648924	5.8	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20260319	250	274	238.9	259.42	2604835	259.42	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260319	33	33	32.26	32.61	25979	32.61	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260319	7.6	7.8	7.6	7.61	102164	7.61	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20260319	518	522.6	502	503.65	87778	503.65	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20260319	32.49	32.7	31.12	31.6	619983	31.6	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20260319	52.96	54	52.02	52.78	54129	52.78	down	down	correct
VBL.NSE	Varun Beverages Limited	20260319	410.25	410.45	403.3	404.65	5644420	403.759	down	down	correct
VEDL.NSE	Vedanta Limited	20260319	667	688.7	660.4	665.35	13840558	654.0798	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20260319	1299.8	1299.8	1235	1244.5	64987	1244.5	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20260319	884	917.55	850.1	855.4	44712	855.4	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20260319	37.7	37.73	35.67	36.16	107318	36.16	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20260319	488.45	488.45	475	476.7	44657	475.3138	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20260319	97.17	97.17	95.05	95.39	39885	95.39	down	down	correct
VGUARD.NSE	V	20260319	324.95	332.9	322.55	324.05	121753	324.05	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20260319	3135	3173.9	3101	3117.8	508	3117.8	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260319	275.25	278.75	270	272.75	25450	272.75	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260319	934.7	934.7	911.2	922.8	72204	922.8	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20260319	3.21	3.33	3.03	3.03	532906	3.03	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20260319	1.31	1.31	1.22	1.25	4207243	1.25	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20260319	1.34	1.34	1.29	1.3	6348460	1.3	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20260319	419.3	428.9	416.2	418.8	114377	418.8	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20260319	1401.1	1425	1384.5	1406.5	46333	1406.5	up	down	incorrect
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260319	1103	1110.7	1062	1068.4	19532	1068.4	down	up	incorrect
VINEETLAB.NSE	Vineet Laboratories Limited	20260319	29.52	30.24	29.45	29.86	78914	29.86	up	down	incorrect
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260319	190.25	194.75	189.2	190.35	13245	190.35	up	down	incorrect
VIPCLOTHNG.NSE	VIP Clothing Limited	20260319	17.5	18.13	17.3	17.42	152220	17.42	down	up	incorrect
VIPIND.NSE	VIP Industries Limited	20260319	334	336.1	322.05	323.55	103244	323.55	down	up	incorrect
VIPULLTD.NSE	Vipul Limited	20260319	11.12	11.12	11.12	11.12	5223	11.12
VISAKAIND.NSE	Visaka Industries Limited	20260319	57	57.5	56.8	56.98	74614	56.98	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20260319	33.19	33.19	30.77	30.83	23826	30.83	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20260319	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20260319	510.1	517.25	509.65	510	32462	510	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260319	5.21	5.36	4.91	4.96	1228164	4.96	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20260319	0.59	0.6	0.53	0.56	310954	0.56	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20260319	229.95	229.95	222.3	224.9	13779	224.9	down	down	correct
VMART.NSE	V	20260319	522.4	522.4	502	509.1	97717	509.1	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20260319	8535.5	8678	8362	8411.5	16699	8411.5	down	down	correct
VOLTAS.NSE	Voltas Limited	20260319	1400	1401.9	1341.4	1352	1242317	1352	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20260319	245.25	249.65	240.05	241.2	120645	241.2	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20260319	232.05	238.65	230.3	233.9	20750	233.9	up	up	correct
VSTIND.NSE	VST Industries Limited	20260319	222.77	223.49	217	218.2	153382	218.2	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260319	5250	5319.5	5160	5182.5	15974	5182.5	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20260319	546.85	546.85	525.25	530.25	207978	530.25	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20260319	1213	1239	1194	1200.9	277192	1200.9	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260319	147.51	148.98	145.01	145.5	434631	145.5	down	down	correct
WANBURY.NSE	Wanbury Limited	20260319	253.95	253.95	238.55	240.7	66859	240.7	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260319	875	902.65	860.25	885.5	1519	885.5	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20260319	60.4	64.8	59.71	62.38	12843567	62.38	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20260319	79.98	79.98	73.75	76.11	7116	76.11	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20260319	810	815.8	792.95	795	302620	795	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20260319	460.1	471.8	455.5	458.25	97003	458.25	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20260319	1297.4	1298	1265	1265.1	46	1265.1	down	down	correct
WENDT.NSE	Wendt (India) Limited	20260319	6615	6779	6585	6637.5	14662	6637.5	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20260319	436	438	428.1	431.05	39091	431.05	down	down	correct
WHEELS.NSE	Wheels India Limited	20260319	951	1002	951	990.5	127285	990.5	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20260319	830	837.25	806	811.7	147541	811.7	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260319	26.01	27.17	26	26.21	820	26.21	up	up	correct
WINDLAS.NSE	Windlas Biotech Limited	20260319	720	730.55	710	718.35	19473	718.35	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20260319	218.85	225.1	215.2	222.4	43496	222.4	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20260319	152	152	145.32	147.66	117	147.66	down	down	correct
WIPRO.NSE	Wipro Limited	20260319	191.98	192.79	187.68	188.41	13685195	188.41	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20260319	1199	1209	1177.1	1187.3	341228	1187.3	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20260319	516	526	511.2	515.45	52649	515.45	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20260319	68.1	69.75	65.8	68.93	67293	68.93	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260319	419.9	428.55	412.55	419.85	95561	419.85	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20260319	56.55	57.5	55	55.71	124158	55.71	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260319	99.99	99.99	94	95.48	20922	95.48	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20260319	939.5	990	925.1	966.35	78619	966.35	up	up	correct
YESBANK.NSE	Yes Bank Limited	20260319	18.56	18.74	18.28	18.39	73345327	18.39	down	down	correct
YUKEN.NSE	Yuken India Limited	20260319	696.05	698.35	682.75	686.55	5033	686.55	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260319	75.89	75.95	73.51	73.94	6387905	73.94	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20260319	5.36	5.37	5.1	5.2	714563	5.2	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260319	7.5	7.66	7.25	7.33	387971	7.33	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20260319	183.94	184.35	174.68	182.02	127	182.02	down	up	incorrect
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260319	5	5.08	4.95	5.02	87475	5.02	up	down	incorrect
ZENSARTECH.NSE	Zensar Technologies Limited	20260319	574.1	574.1	557.1	559	218126	559	down	up	incorrect
ZENTEC.NSE	Zen Technologies Limited	20260319	1432	1464	1407.5	1417.1	539896	1417.1	down	up	incorrect
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260319	70.39	70.39	67.26	68.49	5240	68.49	down	up	incorrect
ZOTA.NSE	Zota Health Care Limited	20260319	1147.9	1147.9	1091.1	1095.9	30611	1095.9	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20260319	204	204	195.1	196.4	121537	196.4	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20260319	420	430	411	414.5	459435	414.5	down	down	correct