CollectAI

close-nse_india_stocks

2026/03/20

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260320	152	153.99	148.65	151.02	110174	151.02	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260320	33.15	33.15	31.9	31.9	4264	31.9	down	down	correct
3MINDIA.NSE	3M India Limited	20260320	33000	33435	32125	32270	4927	32270	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20260320	30	32.59	30	32.36	665	32.36	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20260320	288	298	287.85	291.6	63078	291.6	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20260320	536.15	561.8	524.35	531.45	321539	531.45	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260320	15.5	16.56	15.5	16.56	234747	16.56	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260320	9.38	9.38	8.77	8.92	306823	8.92	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260320	68.4	70.5	67.72	69.28	38633	69.28	up	up	correct
AARON.NSE	Aaron Industries Limited	20260320	136.3	141.85	136.3	137.74	5900	137.74	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20260320	340	348	338.3	343.15	100847	343.15	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20260320	415.2	430	413	427.35	1189269	427.35	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20260320	351.1	360	348.15	352.85	15368	352.85	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20260320	129.35	132.01	128.64	130.15	22067	130.15	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20260320	1115	1125	1087.2	1098.1	181266	1098.1	down	down	correct
ABAN.NSE	Aban Offshore Limited	20260320	24.51	24.51	24.51	24.51	0	24.51
ABB.NSE	ABB India Limited	20260320	6250	6380	6250	6295.5	274862	6269.8587	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20260320	26515	26790	26400	26715	5188	26715	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260320	317	317.9	309.6	311.25	3909838	311.25	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260320	57.6	63.62	57.11	59.98	32781127	59.98	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20260320	45.2	45.2	45.2	45.2	0	45.2
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260320	55.11	55.52	54.4	54.52	138073	54.52	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20260320	66.1	68.52	66.1	66.96	5308	66.96	up	up	correct
ACC.NSE	ACC Limited	20260320	1362	1390	1358.6	1381.4	380815	1381.4	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20260320	1185	1200	1175.3	1181.8	7432	1181.8	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20260320	3.97	4.2	3.91	3.99	187202	3.99	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20260320	847	853	824	829.15	194400	829.15	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20260320	1951	1974.4	1919.9	1927.1	1175662	1927.1	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20260320	865.45	887	860	863.1	1990204	863.1	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260320	1364.9	1393.5	1358	1365.4	4213342	1365.4	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20260320	152	157.2	150.52	151.54	44265976	151.54	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20260320	179.99	183.23	173.5	174.43	132734	174.43	down	down	correct
ADL.NSE	Archidply Decor Limited	20260320	67	69.99	65.5	66.58	1067	66.58	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20260320	8.87	9.34	8.6	8.83	30579	8.83	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20260320	100.97	104.8	100.97	101.55	157894	101.55	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260320	51.09	53.12	51.09	51.73	18271	51.73	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260320	274.2	278.2	272	272.6	121612	272.6	down	down	correct
AFFLE.NSE	Affle (India) Limited	20260320	1300.6	1316.2	1276.1	1285.7	642032	1285.7	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260320	415	423	410.05	412.45	72337	412.45	down	down	correct
AGRITECH.NSE	Agri	20260320	106.75	108	103.2	105.12	1633	105.12	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20260320	31.1	32.49	31	31.59	10748	31.59	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20260320	38.7	39.99	38.7	39.38	6080	39.38	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260320	154.5	154.94	151	151.39	4739	151.39	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260320	745	745	720	724.95	86808	724.95	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20260320	3608.7	3668.9	3372.3	3409.6	163807	3409.6	down	down	correct
AIRAN.NSE	Airan Limited	20260320	15.87	15.87	15.07	15.22	46708	15.22	down	down	correct
AISL.NSE	SM	20260320	62.8	62.8	62.7	62.7	3000	62.7	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20260320	2973.2	3020	2872.5	2904.7	111373	2904.7	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260320	109.5	111.78	107.51	108.52	1190435	108.52	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20260320	4.33	4.56	4.22	4.26	764183	4.26	down	up	incorrect
AKASH.NSE	Akash Infra	20260320	23.55	25.75	23.55	25.61	38095	25.61	up	down	incorrect
AKG.NSE	AKG Exim Limited	20260320	10.74	10.99	10.74	10.82	16995	10.82	up	down	incorrect
AKSHARCHEM.NSE	AksharChem (India) Limited	20260320	181.97	187.73	180.22	184.03	4133	184.03	up	down	incorrect
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260320	4.67	4.88	4.55	4.6	223563	4.6	down	up	incorrect
AKZOINDIA.NSE	Akzo Nobel India Limited	20260320	2807.8	2909.2	2773.1	2885.1	140991	2885.1	up	down	incorrect
ALANKIT.NSE	Alankit Limited	20260320	7.8	7.89	7.38	7.54	455454	7.54	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20260320	671	678	651.05	658.5	3602	658.5	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20260320	78.85	80.45	78.75	79.9	130101	79.9	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20260320	655	667.55	642.9	647.35	8712	647.35	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20260320	58.01	58.01	54.6	55.14	8634	55.14	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20260320	5245	5298.5	5211	5257.5	325586	5257.5	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260320	1285	1315	1285	1292	67638	1292	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20260320	8.15	8.34	7.94	8.08	9805377	8.08	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20260320	13.7	15.6	13.7	14.31	645048	14.31	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20260320	12.9	13.17	12.8	12.84	3407027	12.84	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20260320	60.41	62.44	60	60.17	23732	60.17	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20260320	187	193.59	182	184.89	12497	184.89	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20260320	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260320	6750	6844	6627	6654.5	171132	6654.5	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260320	23.59	24.17	22.8	23.28	2261	23.28	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260320	1262.9	1289.9	1257	1275.7	3806	1275.7	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20260320	425	427.6	419	420.55	2282335	420.55	down	down	correct
AMDIND.NSE	AMD Industries Limited	20260320	37.15	40.14	37.15	38.07	18619	38.07	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20260320	38.99	38.99	38.02	38.23	5381	38.23	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260320	513.1	522.9	507	515.55	52153	515.55	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20260320	454.8	470	453.5	465.85	2239014	465.85	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20260320	61.45	62.68	59.04	59.04	1101410	59.04	down	up	incorrect
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260320	68.99	72.5	68.6	70.96	434516	70.96	up	down	incorrect
ANIKINDS.NSE	Anik Industries Limited	20260320	40.8	41.77	37.8	37.93	20330	37.93	down	up	incorrect
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260320	1.56	1.56	1.5	1.5	5640	1.5	down	up	incorrect
ANMOL.NSE	Anmol India Limited	20260320	10.51	10.75	10.25	10.48	28347	10.48	down	up	incorrect
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260320	3.36	3.38	3.27	3.28	66439	3.28	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20260320	0.8	0.82	0.65	0.77	344323	0.77	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20260320	1639.8	1664.8	1581	1588.2	36828	1588.2	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260320	1245	1272.8	1245	1252.5	180870	1252.5	up	up	correct
APARINDS.NSE	Apar Industries Limited	20260320	9632	9841	9602	9673	80462	9673	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20260320	117	117	111.1	112.87	4973	112.87	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20260320	345.4	354.5	342.7	351.05	28695	351.05	up	down	incorrect
APEX.NSE	Apex Frozen Foods Limited	20260320	364	392	360.1	376.25	1253436	376.25	up	down	incorrect
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260320	1948	1996.8	1948	1973.1	620833	1973.1	up	down	incorrect
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260320	656.95	686.95	656.95	677.3	70386	677.3	up	down	incorrect
APOLLO.NSE	Apollo Micro Systems Limited	20260320	198.41	202.98	196.5	198.63	4079398	198.63	up	down	incorrect
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260320	7231.5	7447.5	7202.5	7364.5	696455	7364.5	up	down	incorrect
APOLLOPIPE.NSE	Apollo Pipes Limited	20260320	396.5	401.4	383	386.95	540446	386.95	down	up	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20260320	420.2	423.95	415.3	420.85	635724	420.85	up	down	incorrect
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260320	1099.9	1099.9	1051.3	1065.5	845	1065.5	down	down	correct
APTECHT.NSE	Aptech Limited	20260320	78.99	80.24	78.47	79.07	139318	79.07	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20260320	212.9	212.95	208.25	208.83	1727841	208.83	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20260320	72.49	72.49	69.21	69.35	87372	69.35	down	down	correct
ARCHIES.NSE	Archies Limited	20260320	13.6	13.83	12.67	13.4	50353	13.4	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20260320	39	39.96	38.45	39.21	1133	39.21	up	up	correct
ARIES.NSE	Aries Agro Limited	20260320	331.05	342.5	331	339.05	21824	339.05	up	up	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260320	68.3	69.45	67.51	68.01	174740	68.01	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260320	218.75	223	208.1	211.6	127319	211.6	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20260320	1475.6	1519	1452.7	1511.6	52835	1511.6	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20260320	23.01	24.9	22.6	22.81	36676	22.81	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20260320	390.9	396.95	377	378.45	35585	378.45	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20260320	1.39	1.39	1.39	1.39	0	1.39
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260320	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260320	228.35	229.75	224.62	225.85	53020	225.85	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260320	145	149.39	144	146.16	418	146.16	up	up	correct
ARVIND.NSE	Arvind Limited	20260320	359.5	369.2	358.3	359.25	173414	359.25	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20260320	407	416.4	395	396.7	188494	396.7	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20260320	525	540	525	534.2	46983	534.2	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20260320	843	848.7	805.05	810.45	349611	810.45	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260320	201.99	212.78	201.99	206.92	26271	206.92	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260320	412.3	426.45	412.3	416.55	11562	416.55	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260320	739	749	726.55	727.8	35671	727.8	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260320	489.8	520.65	489.45	502.85	731446	502.85	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20260320	305.65	310.2	300.45	303.5	33664	303.5	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20260320	13.87	15	13.72	14.07	305568	14.07	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20260320	113.69	115.3	113.03	113.73	1235014	113.73	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20260320	171.08	172.67	166.33	168.89	38794799	168.89	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260320	294.95	295.6	287.3	287.6	2670	287.6	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20260320	2210.9	2224.5	2185	2195.4	875920	2195.4	down	up	incorrect
ASIANTILES.NSE	Asian Granito India Limited	20260320	60	61.56	59.48	60.44	3717904	60.44	up	down	incorrect
ASPINWALL.NSE	Aspinwall and Company Limited	20260320	207	211.35	207	207.83	1200	207.83	up	down	incorrect
ASTEC.NSE	Astec LifeSciences Limited	20260320	568.25	576.95	560.25	562.85	23703	562.85	down	up	incorrect
ASTERDM.NSE	Aster DM Healthcare Limited	20260320	642	645	622.6	626.95	1080780	624.22	down	up	incorrect
ASTRAL.NSE	Astral Limited	20260320	1645	1652.9	1624.2	1631.8	388331	1631.8	down	up	incorrect
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260320	921.9	931.45	884.4	890.8	202120	890.8	down	up	incorrect
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260320	8402	8462.5	8301	8321	3299	8321	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20260320	3.98	4.06	3.86	4.04	127352	4.04	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20260320	576.15	592.3	545	551.9	13348695	551.9	down	down	correct
ATUL.NSE	Atul Ltd	20260320	6283.5	6347.5	6200	6245	15169	6245	down	up	incorrect
ATULAUTO.NSE	Atul Auto Limited	20260320	421.2	424.25	414	417.05	75987	417.05	down	up	incorrect
AUBANK.NSE	AU Small Finance Bank Limited	20260320	906	920.65	891	901.5	11121205	901.5	down	up	incorrect
AURIONPRO.NSE	Aurionpro Solutions Limited	20260320	819	830	810.7	815.5	190268	815.5	down	up	incorrect
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260320	1262	1297.8	1258.3	1291.4	1395687	1291.4	up	down	incorrect
AUSOMENT.NSE	Ausom Enterprise Limited	20260320	97.31	103.95	97.3	101.93	5481	101.93	up	down	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20260320	1665.2	1694.9	1658	1666.7	4750	1666.7	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20260320	59.1	62.26	59	59.73	62922	59.73	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260320	435.05	461.85	432.05	456.1	260726	456.1	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20260320	1200	1220	1184.5	1194.7	426974	1194.7	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20260320	60.15	60.91	58.72	58.99	35570	58.99	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20260320	442	449	436	438.55	84654	438.55	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20260320	1208.6	1231.8	1199.7	1203.9	7518686	1203.9	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20260320	555.1	559.2	548.24	550.24	1566	550.24	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20260320	13.6	13.6	12.87	13.22	28407	13.22	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20260320	1421.1	1471	1420	1426	132013	1426	up	up	correct
AXISHCETF.NSE	Axis AMC Ltd.	20260320	145.48	147.6	145.15	146.65	3346	146.65	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20260320	269.33	269.33	254	254.61	67695	254.61	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20260320	321.14	325.6	316.23	321.81	5014	321.81	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20260320	192.5	197.8	180.9	183.27	31096	183.27	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260320	122.2	126.52	120.5	125.94	11309	125.94	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260320	4.43	4.55	4.25	4.32	166178	4.32	down	down	correct
BAJAJ.NSE	AUTO	20260320	8957.5	9110	8931.5	9074.5	356410	9074.5	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260320	345.25	368.95	345.25	366.3	844741	366.3	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260320	340	360.7	338.25	353.65	314106	353.65	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260320	1724	1734	1702.8	1710.3	2626283	1710.3	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260320	16.05	16.88	15.85	16.16	18446377	16.16	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260320	9705	9794	9470	9512	42855	9512	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20260320	836.7	841.95	819.25	830.3	14881843	830.3	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20260320	85.2	87.7	83.2	83.66	155200	83.66	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20260320	1022.8	1079	1021.3	1067.1	141807	1067.1	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260320	18.2	18.2	17.5	17.65	346771	17.65	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260320	15.05	16.48	15.05	15.28	17208	15.28	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20260320	2131.4	2159.9	2090.3	2105.1	128499	2105.1	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20260320	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260320	162.98	165	161.8	162.19	133771	162.19	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20260320	68	68.99	67.5	67.9	5912	67.9	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260320	492	496.85	482	482	1104034	482	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20260320	110.89	111.4	106.39	110	1473	110	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260320	3603	3631.7	3600	3602.9	747	3602.9	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20260320	560	561.8	551.05	554.15	135580	554.15	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20260320	159.31	161.58	156.53	158.44	14307044	158.44	down	down	correct
BANG.NSE	Bang Overseas Limited	20260320	34.01	35.9	34.01	34.79	27168	34.79	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20260320	49	49	48	48.73	2100	48.73	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20260320	275.85	283.8	275.25	279.95	9423497	279.95	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20260320	556.98	560.79	550	550.86	1208466	550.86	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20260320	146.95	152.69	146.95	150.49	12913188	150.49	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20260320	112.59	113.55	111.76	112.38	51188	112.38	down	down	correct
BASF.NSE	BASF India Limited	20260320	3310	3364.9	3300	3312.2	17694	3312.2	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260320	19.52	20.24	19.52	20.01	188178	20.01	up	up	correct
BATAINDIA.NSE	Bata India Limited	20260320	653.05	690.7	649.55	663.3	423468	663.3	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20260320	4515	4782	4450.2	4717.5	115147	4717.5	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20260320	2325	2378	2295	2310.5	25316	2310.5	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260320	1520	1534.9	1494.2	1504.6	26045	1504.6	down	down	correct
BCLIND.NSE	BCL Industries Limited	20260320	27.53	27.89	26.99	27.1	544188	27.1	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20260320	1265	1286.9	1245.2	1249.9	865784	1249.9	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20260320	22.86	24.85	22.81	23.53	19589	23.53	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260320	185.1	186.57	181.65	182.84	347854	182.84	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20260320	114.98	115.5	110.51	115.3	3987	115.3	up	up	correct
BEL.NSE	Bharat Electronics Limited	20260320	432.2	438.95	424.7	426.1	17599734	426.1	down	down	correct
BEML.NSE	BEML Limited	20260320	1505	1542	1502.4	1514.6	219468	1514.6	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260320	85.15	90	85.15	86.53	535786	86.53	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260320	417	420	412.5	416.65	489338	416.65	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20260320	14.59	14.76	14.05	14.5	221240	14.5	down	down	correct
BFINVEST.NSE	BF Investment Limited	20260320	375.85	382.4	369	370.9	16720	370.9	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20260320	421.3	429	419	421.8	78247	421.8	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260320	2.83	2.83	2.83	2.83	0	2.83
BGRENERGY.NSE	BGR Energy Systems Limited	20260320	292.05	301	288	291.45	117660	291.45	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20260320	143	146.11	141.02	141.43	138789	141.43	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20260320	146.1	148.49	143.74	145.83	52469	145.83	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260320	2.56	2.58	2.55	2.55	558215	2.55	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20260320	1718	1757.9	1706.3	1711.5	939720	1711.5	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20260320	96	98.95	96	98.1	8120	98.1	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20260320	1288.9	1334	1266	1275.8	28326	1275.8	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260320	166.1	169.06	162.51	164.25	86444	164.25	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20260320	1834	1860.9	1834	1844.8	7691633	1844.8	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20260320	254.05	266.2	253.25	262.05	19056140	262.05	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20260320	51	51.58	49.61	50.12	44957	50.12	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20260320	720	720.25	702.3	706.25	1248	706.25	down	down	correct
BIOCON.NSE	Biocon Limited	20260320	372.5	382.65	369.95	380.95	12193711	380.95	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260320	29.1	30.8	29.08	29.93	4698	29.93	up	up	correct
BIRET.NSE	RR	20260320	330	330	321.56	327.24	1622835	327.24	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20260320	130.03	131.93	128.1	128.52	22322	128.52	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20260320	819	829.2	812.2	815.1	83465	815.1	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260320	113.12	116.98	111.31	111.95	32056	111.95	down	down	correct
BLBLIMITED.NSE	BLB Limited	20260320	16.97	17.15	16.5	16.61	83073	16.61	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260320	210	215.92	208.66	210.23	1535471	210.23	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260320	50.2	50.6	49.03	49.4	367134	49.4	down	down	correct
BLS.NSE	BLS International Services Limited	20260320	244.05	244.05	239.45	240.6	816806	240.6	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20260320	2.56	2.56	2.56	2.56	0	2.56
BLUEDART.NSE	Blue Dart Express Limited	20260320	5075	5159.5	5075	5101.5	5459	5101.5	up	down	incorrect
BLUESTARCO.NSE	Blue Star Limited	20260320	1738.1	1752.8	1700.1	1708.6	401052	1708.6	down	up	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20260320	48.75	57.88	48.74	54.65	4435224	54.65	up	down	incorrect
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260320	102.8	105.68	102.6	103.16	668671	103.16	up	down	incorrect
BOROLTD.NSE	Borosil Limited	20260320	229.42	229.99	221.1	222.01	224432	222.01	down	up	incorrect
BORORENEW.NSE	Borosil Renewables Limited	20260320	420	431.25	417.65	420.9	375960	420.9	up	down	incorrect
BOSCHLTD.NSE	Bosch Limited	20260320	30300	30825	30280	30390	30424	30390	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20260320	288.5	295.85	286.95	287.8	16601274	287.8	down	down	correct
BPL.NSE	BPL Limited	20260320	48.5	48.8	47.01	47.1	50301	47.1	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260320	658.95	666	640.05	643.9	210646	643.9	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20260320	5735	5749.5	5592	5618.5	462806	5618.5	down	up	incorrect
BRNL.NSE	Bharat Road Network Limited	20260320	19.37	19.59	18.37	18.83	78342	18.83	down	up	incorrect
BROOKS.NSE	Brooks Laboratories Limited	20260320	54.5	55.97	52.27	52.64	97265	52.64	down	up	incorrect
BSE.NSE	BSE Limited	20260320	2920	2939	2783.1	2806.1	5795250	2806.1	down	up	incorrect
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260320	80.11	80.5	77.52	78.43	9627	78.43	down	up	incorrect
BSL.NSE	BSL Limited	20260320	120	123.9	119.05	123.36	794	123.36	up	down	incorrect
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260320	132.98	132.98	127.49	128.59	331218	128.59	down	up	incorrect
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260320	27.68	27.68	26.82	26.99	429894	26.99	down	up	incorrect
BSOFT.NSE	Birlasoft Limited	20260320	367	374.65	356.05	358.65	888548	358.65	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260320	667	667	623.25	640.85	258241	640.85	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20260320	36.91	41	36.15	39.44	14860	39.44	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20260320	32.99	34.66	32.44	32.88	116085	32.88	down	down	correct
CALSOFT.NSE	California Software Company Limited	20260320	12.4	12.95	12.4	12.68	8406	12.68	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260320	120.5	123.95	118.2	118.71	477743	118.71	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20260320	645	652.3	635.1	640.7	830229	640.7	down	down	correct
CANBK.NSE	Canara Bank	20260320	134.5	139.84	134.5	136.44	30539089	136.44	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20260320	837.95	845.6	814.85	818	199359	818	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20260320	247	248	235.15	237.05	134259	237.05	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260320	229	233.89	221.99	223.88	959964	223.88	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260320	1631	1648	1600	1604.1	65307	1604.1	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20260320	11.8	12.2	11.53	11.85	25748	11.85	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20260320	754	775	748.25	756.95	73003	756.95	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20260320	1550.2	1569	1526.1	1537.7	49205	1537.7	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20260320	1660	1768	1656	1696.9	329928	1696.9	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20260320	187.75	188.5	186.25	187.34	4664754	182.615	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20260320	15.54	15.54	14.7	14.97	241028	14.97	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260320	12.21	13.34	12.12	12.24	118194	12.24	up	up	correct
CCL.NSE	CCL Products (India) Limited	20260320	1049.3	1105	1044.9	1087.6	912155	1087.6	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20260320	1198	1213	1186.2	1190.8	1507667	1190.8	down	up	incorrect
CEATLTD.NSE	CEAT Limited	20260320	3512.8	3559	3471.6	3537.5	87882	3537.5	up	down	incorrect
CELEBRITY.NSE	Celebrity Fashions Limited	20260320	7.66	7.66	7.24	7.25	13964	7.25	down	up	incorrect
CENTENKA.NSE	Century Enka Limited	20260320	412.25	423.6	412.25	417.15	8943	417.15	up	down	incorrect
CENTEXT.NSE	Century Extrusions Limited	20260320	18.72	19.48	18.61	18.69	92971	18.69	down	up	incorrect
CENTRALBK.NSE	Central Bank of India	20260320	33.95	34.69	33.85	34.17	10251996	34.17	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20260320	23.7	26.59	23.13	25.94	1890280	25.94	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20260320	2844.3	3066.6	2787.5	2987.8	362983	2987.8	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260320	661.75	676.15	647.1	650.9	42417	650.9	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20260320	4758.5	4849.9	4721.4	4753.7	13514	4753.7	down	up	incorrect
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260320	4.28	4.28	4.05	4.13	69872	4.13	down	up	incorrect
CESC.NSE	CESC Limited	20260320	154.95	158.9	152.05	152.74	1713204	152.74	down	up	incorrect
CGCL.NSE	Capri Global Capital Limited	20260320	169	170.88	166.44	169.9	551185	169.9	up	down	incorrect
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260320	697	709	678.65	681	2720138	681	down	up	incorrect
CHALET.NSE	Chalet Hotels Limited	20260320	736.9	744.75	711	723.5	399501	723.5	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260320	427.15	436	425.6	427.9	501654	427.9	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20260320	124.69	135.4	124.69	126.32	6327	126.32	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260320	148	151.96	145.95	146.56	55989	146.56	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20260320	367.35	372.5	356.3	357.2	2608	357.2	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260320	279.8	290.18	273.2	280.33	442406	280.33	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260320	1017.2	1091	1008.95	1064.75	4575897	1056.3814	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260320	1460	1468	1436.3	1440	2452413	1440	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260320	1440	1477.7	1398.7	1409.1	430200	1409.1	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20260320	1087.9	1110	1056	1068.3	48344	1068.3	down	down	correct
CINELINE.NSE	Cineline India Limited	20260320	86.6	89.95	85.12	88.01	19800	88.01	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20260320	15.59	16.38	14.66	15.24	11187	15.24	down	down	correct
CIPLA.NSE	Cipla Limited	20260320	1250	1264	1248	1256.4	1151621	1256.4	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20260320	700	708.85	694	698.6	205254	698.6	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20260320	46.98	47.47	45.3	46.75	101261	46.75	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260320	235	239.85	231.35	233	39472	233	down	down	correct
CMICABLES.NSE	CMI Limited	20260320	3.8	3.8	3.8	3.8	0	3.8
COALINDIA.NSE	Coal India Limited	20260320	456.7	472.4	456.2	468.15	23878652	468.15	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20260320	1368	1395	1331.6	1341.5	814079	1341.5	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260320	24.3	24.55	23.5	23.83	2042014	23.83	down	down	correct
COFORGE.NSE	Coforge Limited	20260320	1110	1131	1077.3	1098	2721237	1098	down	down	correct
COLPAL.NSE	Colgate	20260320	1899.7	1921.8	1890	1896.1	317292	1896.1	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20260320	1.11	1.11	1.02	1.05	25720	1.05	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20260320	13.95	13.95	12.45	13.01	90435	13.01	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20260320	443.9	453.95	443.55	446.85	1689715	446.85	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20260320	37	38.13	36	36.28	1580039	36.28	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260320	221.95	224.99	218	219.64	6047	219.64	down	down	correct
CONTROLPR.NSE	Control Print Limited	20260320	620.7	629.55	617	622.55	9987	622.55	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260320	30.42	32.18	30.42	30.74	17742	30.74	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20260320	151	155.16	147.25	148.37	20605	148.37	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20260320	2015	2015	1902.6	1911	728762	1911	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20260320	4.11	4.37	4.11	4.18	40446	4.18	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20260320	103.64	103.64	101.34	101.76	1117889	101.76	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20260320	6950	6968	6726	6912	27734	6912	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20260320	6.75	6.79	6.31	6.4	11470	6.4	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20260320	1165.3	1179.9	1144.4	1156.9	262900	1156.9	down	down	correct
CREST.NSE	Crest Ventures Limited	20260320	307.65	335.7	307.6	330.25	24610	330.25	up	up	correct
CRISIL.NSE	CRISIL Limited	20260320	4004.9	4045.3	3966	4000.4	119945	3962.8146	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260320	244.05	247.75	242.45	243.15	1174291	243.15	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20260320	380.8	388.05	354.35	361.3	1388588	361.3	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260320	24	25.45	23.05	23.47	22421	23.47	down	down	correct
CUB.NSE	City Union Bank Limited	20260320	246.85	248.75	239.35	241.35	1265582	241.35	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20260320	88.5	91	87.55	89.05	64911	89.05	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20260320	4526	4654.9	4525	4615.3	878443	4615.3	up	up	correct
CUPID.NSE	Cupid Limited	20260320	78.8	82	78.8	79.6	8752224	79.6	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260320	14.43	14.43	12.99	13.12	34328	13.12	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260320	111.4	112.88	108.86	110.12	31396	110.12	down	down	correct
CYIENT.NSE	Cyient Limited	20260320	844.15	848.75	821.2	825	199549	825	down	down	correct
DABUR.NSE	Dabur India Limited	20260320	433.7	434.8	429	430.7	1933160	430.7	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260320	1850	1895	1825.3	1841	124129	1841	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260320	312.1	324.5	305.15	320.6	417543	320.6	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20260320	23.9	25.03	22.66	23.99	16973	23.99	up	up	correct
DANGEE.NSE	Dangee Dums Limited	20260320	2.76	2.87	2.55	2.77	111696	2.77	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20260320	684.5	703.45	681.25	686.35	44484	686.35	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20260320	207.84	212	206.15	207.61	39031	207.61	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20260320	428.35	434.6	411	411.4	243049	411.4	down	down	correct
DBREALTY.NSE	D B Realty Limited	20260320	97	101.24	97	98.07	1396367	98.07	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260320	25.01	25.8	25	25.04	6084	25.04	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20260320	161.5	164.5	156.97	158.05	305954	158.05	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20260320	172.49	178.5	169	169.82	1179374	169.82	down	down	correct
DCM.NSE	DCM Limited	20260320	62.95	62.95	60.6	61.24	9261	61.24	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20260320	6.66	6.66	6.66	6.66	19091	6.66
DCMNVL.NSE	DCM Nouvelle Limited	20260320	113.75	115.01	109.24	111.55	20650	111.55	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260320	1060	1064.7	1018.5	1041	97611	1041	down	down	correct
DCW.NSE	DCW Limited	20260320	40.69	41.72	40.01	40.17	1660276	40.17	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20260320	653.45	665.15	646	651.75	15746	651.75	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260320	919.5	932.8	903.35	908.55	276351	908.55	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260320	1399.9	1431.9	1380	1390.3	137812	1390.3	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20260320	362.95	435	362.95	409.75	10866019	409.75	up	down	incorrect
DELPHIFX.NSE	Delphi World Money Limited	20260320	9.67	10.24	9.64	9.88	453720	9.88	up	down	incorrect
DELTACORP.NSE	Delta Corp Limited	20260320	53.9	55.19	53.5	53.89	1226446	53.89	down	up	incorrect
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260320	57.01	57.01	53.11	53.43	1544	53.43	down	up	incorrect
DEN.NSE	DEN Networks Limited	20260320	25.97	26.47	25.82	25.95	376117	25.95	down	up	incorrect
DENORA.NSE	De Nora India Limited	20260320	720.5	742.45	691	698.25	5202	698.25	down	up	incorrect
DEVYANI.NSE	Devyani International Limited	20260320	106	107	103.32	104.17	2996565	104.17	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20260320	23.49	24.37	23	23.97	13183	23.97	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260320	123.5	128.75	122.23	126.66	731325	126.66	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260320	23.09	23.14	22	22.33	813046	22.33	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260320	985	985	960	962.1	30499	962.1	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20260320	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20260320	808.75	831.25	750	766.95	3423	766.95	down	up	incorrect
DIAMONDYD.NSE	Prataap Snacks Limited	20260320	922	936.2	899.2	908	62148	908	down	up	incorrect
DICIND.NSE	DIC India Limited	20260320	512.25	512.75	491.35	497.75	697	497.75	down	up	incorrect
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260320	17.28	17.69	16.7	16.92	484761	16.92	down	down	correct
DISHTV.NSE	Dish TV India Limited	20260320	2.3	2.31	2.23	2.24	3419913	2.24	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20260320	6050	6180	6030.5	6100	283471	6100	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20260320	10342	10495	10265	10342	520115	10342
DLF.NSE	DLF Limited	20260320	549	558	538.85	540.75	4266475	540.75	down	down	correct
DLINKINDIA.NSE	D	20260320	402.3	407.9	392.05	394.1	66237	394.1	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20260320	3822.1	3848	3748.7	3770.8	386084	3770.8	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260320	3.35	3.44	3.25	3.29	29571	3.29	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20260320	1025.1	1031.1	1005.2	1014.3	44869	1014.3	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20260320	254.05	266.95	244.9	260.05	169857	260.05	up	up	correct
DONEAR.NSE	Donear Industries Limited	20260320	85.3	86.69	84.75	86	35657	86	up	up	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260320	993.9	1065	987.8	1025.5	20658	1025.5	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20260320	8.07	8.14	7.85	7.96	149246	7.96	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20260320	141.61	145	141.61	143.09	12049	143.09	up	up	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20260320	13.25	13.7	13.14	13.2	43366	13.2	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20260320	870.9	897	870.9	878.15	109262	878.15	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260320	1289	1307.5	1288.2	1298.9	3359706	1298.9	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20260320	886	927.1	886	897.6	22294	897.6	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20260320	130.99	130.99	126	127.09	2973	127.09	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20260320	2.82	2.96	2.82	2.93	393817	2.93	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20260320	212.84	219	204.9	209.71	31362	209.71	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260320	38.51	40.5	38.02	39.68	1859165	39.68	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260320	9567	9836	9540	9701	16024	9701	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20260320	229.33	229.89	218	220.13	19518	220.13	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260320	6.93	6.98	6.8	6.85	11749042	6.85	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20260320	1560.56	1567	1557.35	1561.97	24890	1561.97	up	down	incorrect
EBBETF0431.NSE	Edelweiss Amc Ltd	20260320	1388.92	1402.73	1388.92	1392.14	17681	1392.14	up	down	incorrect
ECLERX.NSE	eClerx Services Limited	20260320	1475	1497.9	1450	1463	157266	1463	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260320	106.5	107.75	104.11	104.7	3717028	104.7	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20260320	1	1	1	1	0	1
EICHERMOT.NSE	Eicher Motors Limited	20260320	6802.5	6928	6802.5	6909	575123	6909	up	up	correct
EIDPARRY.NSE	E.I.D.	20260320	794.25	814.95	786	789.05	204744	789.05	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260320	304	309.9	300.2	301.7	15952	301.7	down	up	incorrect
EIHOTEL.NSE	EIH Limited	20260320	314.5	317.85	308.3	309.5	192078	309.5	down	up	incorrect
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260320	1520.8	1577.9	1520	1565.7	39691	1565.7	up	down	incorrect
EKC.NSE	Everest Kanto Cylinder Limited	20260320	104	105.62	103.5	104.09	143133	104.09	up	down	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20260320	387.95	404.75	387.15	391	829289	391	up	down	incorrect
ELECTCAST.NSE	Electrosteel Castings Limited	20260320	74.3	77.89	73.32	74.83	8625900	74.83	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260320	614.45	664.7	612.55	657.65	108985	657.65	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260320	472.85	486	469.75	481.55	348295	481.55	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260320	38.24	39.06	37.8	38.13	27104	38.13	down	down	correct
EMAMILTD.NSE	Emami Limited	20260320	409.95	412.45	400.3	402.75	590866	402.75	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260320	68.25	69.3	68	68.26	18021	68.26	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20260320	58.68	61	58.31	60.1	51267	60.1	up	up	correct
EMBASSY.NSE	RR	20260320	418.3	423.01	414.02	416.01	1360069	416.01	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20260320	225	233.6	219.2	222.67	14401	222.67	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20260320	80.98	81.74	76	76.97	14815	76.97	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20260320	2305.9	2325	2250	2280.3	51767	2280.3	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20260320	15.34	15.48	14.37	15.13	53221	15.13	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20260320	190.56	196.97	190.04	191.64	2684136	191.64	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20260320	106.38	106.89	105.5	105.86	8470	105.86	down	down	correct
EPL.NSE	EPL Limited	20260320	189.98	191.9	189.21	190.68	199263	190.68	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260320	56.5	57.25	55.16	57.01	4274049	57.01	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20260320	1288	1310	1267.4	1284.9	84320	1284.9	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20260320	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260320	5260.5	5460	5260.5	5406	1175	5406	up	up	correct
ESCORTS.NSE	Escorts Limited	20260320	2930.5	3115	2930.5	3059.4	830222	3059.4	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20260320	23.3	24.43	23.3	23.59	103013	23.59	up	up	correct
ESTER.NSE	Ester Industries Limited	20260320	91.4	94.04	90.5	91.52	118607	91.52	up	down	incorrect
EVEREADY.NSE	Eveready Industries India Limited	20260320	293	308	287.9	300.7	107154	300.7	up	down	incorrect
EVERESTIND.NSE	Everest Industries Limited	20260320	327.75	335	324	325.75	14593	325.75	down	up	incorrect
EXCEL.NSE	Excel Realty N Infra Limited	20260320	1.05	1.05	1.01	1.03	4995929	1.03	down	up	incorrect
EXCELINDUS.NSE	Excel Industries Limited	20260320	872.6	890	868.5	874.45	9008	874.45	up	down	incorrect
EXIDEIND.NSE	Exide Industries Limited	20260320	303.85	308	301.7	302.65	1563002	302.65	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260320	721	733.95	718	720.3	15674	720.3	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20260320	7	7.09	6.8	6.84	73114	6.84	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260320	796.45	817.95	785	791.45	388774	791.45	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260320	509	535.05	488.1	493.3	32200	493.3	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20260320	21.78	22.46	21.64	21.77	1086946	21.77	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20260320	0.33	0.33	0.33	0.33	0	0.33
FCSSOFT.NSE	FCS Software Solutions Limited	20260320	1.42	1.46	1.41	1.44	1929309	1.44	up	up	correct
FDC.NSE	FDC Limited	20260320	338.4	343.3	330.6	332.85	110869	332.85	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20260320	268.05	274.3	266	267.1	14660431	267.1	down	down	correct
FEL.NSE	Future Enterprises Limited	20260320	0.41	0.41	0.4	0.4	125617	0.4	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20260320	2.6	2.6	2.53	2.6	1369	2.6
FIEMIND.NSE	Fiem Industries Limited	20260320	2029.7	2056.7	2005	2026.8	38839	2026.8	down	down	correct
FILATEX.NSE	Filatex India Limited	20260320	39.4	40.86	39.4	40.68	650031	40.68	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20260320	851.9	892.75	851	878.15	904177	878.15	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20260320	4260.1	4309.1	4230.5	4256.1	10163	4256.1	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20260320	174.2	176.44	173.5	174.99	590179	174.99	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260320	6.32	6.58	6.15	6.4	19699	6.4	up	up	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20260320	1.3	1.38	1.28	1.3	48812	1.3
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260320	3160	3199	3135.1	3183.9	51364	3183.9	up	up	correct
FMGOETZE.NSE	Federal	20260320	377.9	384.5	377.25	382.05	29455	382.05	up	up	correct
FMNL.NSE	Future Market Networks Limited	20260320	7.78	7.97	7.4	7.53	54597	7.53	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20260320	21290	21825	21040	21585	88440	21585	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20260320	821.15	834.55	814.35	822.05	1580046	822.05	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20260320	5150	5394.5	5150	5247	2403	5247	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20260320	2.75	2.75	2.75	2.75	0	2.75
FSL.NSE	Firstsource Solutions Limited	20260320	225.9	228.46	215.52	216.97	2037091	216.97	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20260320	848.45	873	844.1	862.95	258017	862.95	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260320	133.8	136.32	132.69	134.51	586965	134.51	up	up	correct
GAIL.NSE	GAIL (India) Limited	20260320	146.02	147.35	142.44	142.87	21738634	142.87	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260320	1650.1	1672.9	1634.1	1641	29862	1641	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20260320	550.5	563.05	544.85	555.95	90472	555.95	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260320	809	820	800	803.2	3029	803.2	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20260320	830.95	844	801.1	805.2	136222	805.2	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20260320	76.75	77.55	75.47	76.39	110715	76.39	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20260320	2.82	2.85	2.73	2.79	135110	2.79	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20260320	111.5	114.88	109	112.46	12894	112.46	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260320	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260320	613.95	620.05	606.25	611.7	38617	611.7	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20260320	2.05	2.18	2.05	2.1	275352	2.1	up	up	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20260320	13.33	13.33	13.33	13.33	0	13.33
GEECEE.NSE	GeeCee Ventures Limited	20260320	271.95	271.95	255.45	263.2	2282	263.2	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20260320	20.62	21.53	20.62	20.96	64665	20.96	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260320	43.75	44.08	43.15	43.15	47787	43.15	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20260320	272.05	281.8	268.1	269.7	411552	269.7	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260320	11.15	11.54	10.6	10.72	234202	10.72	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260320	244	251.5	237.05	239.1	678830	239.1	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260320	58.75	60.35	57.61	59.93	498418	59.93	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260320	1455	1477	1410.5	1429.7	501108	1429.7	down	up	incorrect
GFLLIMITED.NSE	GFL Limited	20260320	43.63	45.57	42.55	42.86	77735	42.86	down	up	incorrect
GFSTEELS.NSE	Grand Foundry Limited	20260320	12.36	12.36	12.36	12.36	0	12.36
GHCL.NSE	GHCL Limited	20260320	445	448	431	433.45	362450	433.45	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20260320	144.9	145.4	141.5	142.31	85922	142.31	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20260320	362.95	374.25	361.2	372.15	429312	372.15	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260320	80.51	82.31	78.9	79.22	2319	79.22	down	down	correct
GILLETTE.NSE	Gillette India Limited	20260320	8019	8165	7956	8001.5	37894	8001.5	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20260320	36.93	38.77	36.02	37.91	186423	37.91	up	down	incorrect
GIPCL.NSE	Gujarat Industries Power Company Limited	20260320	131.5	136.13	131.5	132.82	259910	132.82	up	down	incorrect
GKWLIMITED.NSE	GKW Limited	20260320	1620	1625	1560	1619.2	326	1619.2	down	up	incorrect
GLAND.NSE	Gland Pharma Limited	20260320	1597	1631.5	1587.7	1627.1	138158	1627.1	up	down	incorrect
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260320	2376.8	2416	2362.5	2384.8	58866	2384.8	up	down	incorrect
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260320	2114.1	2190.9	2110.1	2180.1	596886	2180.1	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20260320	4.39	4.39	4.26	4.26	33572	4.26	down	down	correct
GLOBAL.NSE	Global Education Limited	20260320	101	101.52	99.03	99.51	22381	99.51	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260320	166.9	166.9	155	156.21	3421	156.21	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20260320	2.39	2.47	2.38	2.41	256670	2.41	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20260320	894	904.4	852.3	866.2	57336	866.2	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20260320	1002.5	1032.45	1002	1006.05	73692	1006.05	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260320	539.9	599	539	580	32107235	580	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260320	881	896	853	856.9	59820	856.9	down	down	correct
GNA.NSE	G N A Axles Limited	20260320	381	387.15	375	375.35	32344	375.35	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260320	411.4	418	405	407.05	281919	407.05	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20260320	313.9	315.75	302.5	305.35	11787	305.35	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260320	237.8	244	234	236.3	56216	236.3	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260320	2004.1	2028.8	1983	1991.5	226742	1991.5	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20260320	578	600.6	578	588.5	179733	588.5	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20260320	1029.1	1036.5	1012.9	1017.6	1344957	1017.6	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20260320	824	840.9	820.25	832.05	62714	832.05	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20260320	1564.9	1604.5	1543.7	1549.5	966056	1549.5	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260320	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260320	587	594.45	575	581.4	473683	581.4	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260320	41.24	44.39	41.24	42.92	128442	42.92	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260320	186.57	189.88	178.16	181.54	2703407	181.54	down	up	incorrect
GOLDBEES.NSE	Reliance ETF Gold BeES	20260320	122.67	122.67	120.05	121.06	68506513	121.06	down	up	incorrect
GOLDENTOBC.NSE	Golden Tobacco Limited	20260320	28.2	28.2	26.76	27.58	607	27.58	down	up	incorrect
GOLDIAM.NSE	Goldiam International Limited	20260320	294	302.8	292.9	296.1	388970	296.1	up	down	incorrect
GOLDTECH.NSE	Goldstone Technologies Limited	20260320	38.58	40.38	38.58	39.8	12853	39.8	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20260320	1014.9	1043.4	1001	1017.1	75159	1017.1	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260320	253.2	267.9	252.55	262.65	3581253	262.65	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260320	150.25	153.97	150.25	151.67	1567608	151.67	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20260320	104	104.8	102.03	103.62	189573	103.62	down	down	correct
GRANULES.NSE	Granules India Limited	20260320	584.9	595.15	582	590.95	1125959	590.95	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20260320	609.85	627.65	603.5	607.1	745529	607.1	down	up	incorrect
GRASIM.NSE	Grasim Industries Limited	20260320	2622.1	2662.7	2608.3	2616.3	1510096	2616.3	down	up	incorrect
GRAVITA.NSE	Gravita India Limited	20260320	1417	1432.8	1400	1405.2	191365	1405.2	down	up	incorrect
GREAVESCOT.NSE	Greaves Cotton Limited	20260320	134.25	139.5	133.62	134.73	1271796	134.73	up	down	incorrect
GREENLAM.NSE	Greenlam Industries Limited	20260320	212.73	229	211	213.53	875002	213.53	up	down	incorrect
GREENPANEL.NSE	Greenpanel Industries Limited	20260320	194.83	197.2	192	194.07	66960	194.07	down	up	incorrect
GREENPLY.NSE	Greenply Industries Limited	20260320	199	201.74	191.15	193	108717	193	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260320	9.3	9.57	9.28	9.35	2865466	9.35	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20260320	1409	1449	1394.3	1402.2	70732	1402.2	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20260320	892.05	900.4	852.3	859.7	141150	859.7	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260320	917	928.35	882.45	889.4	158	889.4	down	down	correct
GRPLTD.NSE	GRP Limited	20260320	1846.8	1894	1805.1	1847.9	4682	1847.9	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260320	2315	2351	2268.3	2280.8	489233	2280.8	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260320	157.89	158.8	153.25	153.95	1119288	153.95	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20260320	257.7	260.15	251.75	253.2	608839	253.2	down	down	correct
GSS.NSE	GSS Infotech Limited	20260320	11.02	11.31	10.72	10.99	86426	10.99	down	down	correct
GTL.NSE	GTL Limited	20260320	6.4	6.57	6.29	6.36	335022	6.36	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20260320	1.03	1.06	1.02	1.03	27334119	1.03
GTPL.NSE	GTPL Hathway Limited	20260320	59.49	59.49	57.86	59.03	78964	59.03	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20260320	294.1	297.7	291.5	294.35	34009	294.35	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260320	485.95	583.8	471	538.25	23569653	538.25	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260320	417.3	474.9	400.5	447	213360	447	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20260320	353.5	358.35	348.3	354.6	1323027	354.6	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260320	35.11	38.2	35.11	36.27	1280	36.27	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260320	939.7	939.7	913	919.3	68227	919.3	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20260320	28.7	28.98	28.1	28.24	124616	28.24	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20260320	155	158.96	155	155.69	64342	155.69	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20260320	3826	3882	3776.6	3782.4	1047650	3782.4	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260320	381	419	379.3	410.85	32020712	410.85	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260320	174.7	180.15	172.01	174.48	18292	174.48	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260320	9.81	10.02	9.78	9.84	2163457	9.84	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20260320	993.9	1001.45	938.85	956.75	54547	956.75	down	down	correct
HAVELLS.NSE	Havells India Limited	20260320	1301.1	1314.6	1278	1281.2	811006	1281.2	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260320	1.36	1.4	1.2	1.29	42040	1.29	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20260320	49.33	49.33	47.81	48.16	3485	48.16	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20260320	15.5	15.77	15.36	15.44	20068506	15.44	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20260320	547.05	552.25	540.3	544.25	73752	544.25	down	down	correct
HCL.NSE	INSYS	20260320	11.85	12.2	11.66	11.75	245528	11.75	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20260320	1334.9	1352.5	1328.9	1339.9	5050431	1314.7021	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260320	2409.3	2443	2380	2385.9	771952	2385.9	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20260320	785	793.75	778.2	781	103129469	781	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260320	635	635.5	622.05	623.65	3012022	623.65	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20260320	2.13	2.13	2.13	2.13	0	2.13
HEG.NSE	HEG Limited	20260320	498.2	507.2	492.75	498.15	472019	498.15	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20260320	150.6	152.12	149.31	149.43	43234	149.43	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20260320	137.2	140.69	136.59	137.2	702236	137.2
HERANBA.NSE	Heranba Industries Limited	20260320	170.21	186.7	170.21	179.39	118482	179.39	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20260320	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260320	313	316.95	308	309.45	170467	309.45	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260320	5218	5367.5	5216	5275.5	1043098	5275.5	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20260320	1423.2	1450	1385.2	1395	4315	1395	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260320	160.99	161.99	158	159.66	17436	159.66	down	down	correct
HFCL.NSE	HFCL Limited	20260320	71.3	72.48	70.73	71.16	11233604	71.16	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20260320	487.95	492	479.85	489.9	231471	489.9	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20260320	360.1	374.05	360.1	362.25	42632	362.25	up	up	correct
HIKAL.NSE	Hikal Limited	20260320	168.42	172.07	166.6	168.48	376776	168.48	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20260320	15.66	16.18	15.52	15.64	267904	15.64	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260320	79.9	81.18	78.8	79.32	562181	79.32	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20260320	884.95	907.5	870	874.25	10063637	874.25	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20260320	397.8	399.7	381.7	394.6	3435	394.6	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20260320	19	19	18	18.29	37644	18.29	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260320	472	493	472	489.45	17030836	489.45	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260320	133	133.5	126.35	128.43	823572	128.43	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260320	330.05	345.35	330.05	336.3	24169602	336.3	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20260320	2099.7	2099.8	2069	2082.7	2429744	2082.7	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260320	511.95	526.5	510.7	514.75	10046753	505.5138	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20260320	1505	1598	1482.1	1488.6	68716	744.3	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260320	147	147	138	139.16	56250	139.16	down	down	correct
HITECH.NSE	Hi	20260320	75.95	77.41	75.21	75.54	813601	75.54	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20260320	130.9	147.8	128.1	141.16	22223	141.16	up	up	correct
HITECHGEAR.NSE	The Hi	20260320	607.45	615.5	599	603.35	546	603.35	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20260320	285	296.5	284	286.3	87078	286.3	up	up	correct
HLVLTD.NSE	HLV Limited	20260320	7.02	7.21	6.9	6.92	516957	6.92	down	down	correct
HMT.NSE	HMT Limited	20260320	56.25	59.5	55.9	57.56	16068	57.56	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20260320	63.5	65.11	62.65	63.17	19022	63.17	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20260320	475	485.9	471.6	482.15	48885	482.15	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20260320	511.49	511.49	489.9	491.63	155658	491.63	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20260320	964.8	977.6	931.9	936	263233	936	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20260320	28595	29075	28200	28330	5327	28330	down	up	incorrect
HONDAPOWER.NSE	Honda India Power Products Limited	20260320	2012	2044.8	2010	2021.9	1941	2021.9	up	down	incorrect
HPL.NSE	HPL Electric & Power Limited	20260320	286	293.35	282.05	283.55	240785	283.55	down	up	incorrect
HSCL.NSE	Himadri Speciality Chemical Limited	20260320	455	459.05	443.35	451.4	2332864	451.4	down	up	incorrect
HTMEDIA.NSE	HT Media Limited	20260320	20.3	21.19	20	20.34	140755	20.34	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20260320	187.2	200.5	186.63	198.28	962722	198.28	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260320	173.3	176.93	172	172.48	2467871	171.1971	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20260320	162.6	166.18	162.17	162.93	104840	161.2147	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20260320	50	50.4	47.35	47.79	5914889	47.79	down	down	correct
ICDSLTD.NSE	ICDS Limited	20260320	44.89	44.89	43.99	43.99	1068	43.99	down	up	incorrect
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260320	786	798	755	764	32871	764	down	up	incorrect
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260320	35.98	36.35	35.89	36.07	274517	36.07	up	down	incorrect
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260320	117.22	119.11	116.34	116.93	973124	116.93	down	up	incorrect
ICICIBANK.NSE	ICICI Bank Limited	20260320	1258.4	1274	1241.7	1245.4	16421006	1245.4	down	up	incorrect
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260320	1800.1	1810.7	1772.2	1777.2	380679	1777.2	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260320	563	566.6	548	552.1	1215752	552.1	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20260320	232.95	239.95	231.35	233.45	151082	233.45	up	up	correct
ICRA.NSE	ICRA Limited	20260320	5200	5319.5	5145	5203.5	3436	5203.5	up	up	correct
IDBI.NSE	IDBI Bank Limited	20260320	70.9	74.7	70.76	73.07	32507084	73.07	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20260320	9.05	9.45	9.05	9.34	612165504	9.34	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260320	62.92	63.88	62.74	62.95	28941537	62.95	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20260320	260	260	253.33	253.64	1592	253.64	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20260320	119.7	121.8	119.01	120.5	5086862	120.5	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20260320	744.95	763.25	744.15	763.25	14704	763.25	up	up	correct
IFBIND.NSE	IFB Industries Limited	20260320	998.8	1004.8	973.1	977.9	87514	977.9	down	down	correct
IFCI.NSE	IFCI Limited	20260320	54.98	55.18	53.67	53.99	7616054	53.99	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20260320	152.9	152.9	143.02	144.65	19424	144.65	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20260320	309.7	318	308.15	314.9	40938	314.9	up	down	incorrect
IGL.NSE	Indraprastha Gas Limited	20260320	155	158.46	154.65	156.63	2525650	156.63	up	down	incorrect
IGPL.NSE	I G Petrochemicals Limited	20260320	368	390	368	384.85	91584	384.85	up	down	incorrect
IIFL.NSE	IIFL Finance Limited	20260320	474	486.4	466.45	473	1284553	473	down	up	incorrect
IITL.NSE	Industrial Investment Trust Limited	20260320	130	134.86	125.04	133.07	24348	133.07	up	down	incorrect
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260320	24.88	24.88	22.6	23.33	22393	23.33	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260320	2.11	2.19	2.11	2.16	42764	2.16	up	up	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260320	40.1	40.8	39.7	39.98	630323	39.98	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260320	1227	1273.1	1227	1235.3	50877	1235.3	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20260320	1000	1015.5	991	995.6	1279	995.6	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260320	1.49	1.58	1.49	1.54	17372	1.54	up	down	incorrect
INCREDIBLE.NSE	Incredible Industries Limited	20260320	32.11	33	31.74	32.94	7999	32.94	up	down	incorrect
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260320	31.34	32.45	31	31.14	43835	31.14	down	up	incorrect
INDHOTEL.NSE	The Indian Hotels Company Limited	20260320	616.7	630.4	614.05	615.55	1743429	615.55	down	up	incorrect
INDIACEM.NSE	The India Cements Limited	20260320	357.25	364	356.55	358	114852	358	up	down	incorrect
INDIAGLYCO.NSE	India Glycols Limited	20260320	874.9	895.05	870.65	876.25	120816	868.75	up	down	incorrect
INDIAMART.NSE	IndiaMART InterMESH Limited	20260320	2029	2046.1	1980	1982	135768	1982	down	down	correct
INDIANB.NSE	Indian Bank	20260320	871.9	896.9	864.2	878.65	3265910	878.65	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260320	189	189	181.1	182.19	5146	182.19	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260320	327.4	328.15	322.1	323.75	13820	323.75	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20260320	4185	4247	4135	4149.1	1888215	4149.1	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20260320	747.95	761.55	734.15	743.75	175106	743.75	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20260320	740	757.5	732	735.2	11081	735.2	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20260320	192.6	194	189.06	192.2	24627	192.2	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260320	32.7	32.7	30.9	31.35	274486	31.35	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260320	190.99	202.9	190.99	199.1	173010	199.1	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20260320	1301.5	1328.7	1292	1298.1	16755	1298.1	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20260320	255.25	259.9	251.05	252.15	348318	252.15	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20260320	9.22	9.22	8.71	8.83	304368	8.83	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260320	391.1	402	390.7	396.25	242917	396.25	up	up	correct
INDSWFTLAB.NSE	Ind	20260320	142.1	145.72	140.2	141.51	141814	141.51	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260320	29.3	29.3	27.99	28	63751	28	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260320	822	837	813.1	818.6	7872290	818.6	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20260320	429.65	441.75	429.65	434.55	5436700	434.55	up	down	incorrect
INFIBEAM.NSE	Infibeam Avenues Limited	20260320	14.23	14.63	14.12	14.2	15993270	14.2	down	up	incorrect
INFOBEAN.NSE	InfoBeans Technologies Limited	20260320	139.5	141.54	136.01	139.73	703982	139.73	up	down	incorrect
INFOMEDIA.NSE	Infomedia Press Limited	20260320	5	5.1	4.71	4.93	12339	4.93	down	up	incorrect
INFRABEES.NSE	Nippon Mutual Funds	20260320	911.15	919.98	905.24	907.4	10551	907.4	down	down	correct
INFY.NSE	Infosys Limited	20260320	1242	1264.8	1229.2	1255.9	27299975	1255.9	up	up	correct
INGERRAND.NSE	Ingersoll	20260320	3591.1	3690	3591.1	3647.5	8255	3647.5	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20260320	79.43	84.4	79	81.84	29339790	81.84	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20260320	570.9	583.2	568.2	574.85	33821	574.85	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260320	77.42	82.89	75.6	76.54	2977	76.54	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20260320	665.95	678.4	648.15	650.55	465296	650.55	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20260320	90.4	90.4	83.61	83.98	51292	83.98	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20260320	1.02	1.02	1	1	959768	1	down	down	correct
IOB.NSE	Indian Overseas Bank	20260320	31.78	34.63	31.71	33.72	28220266	33.72	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20260320	143.6	148.13	143.6	145.09	34636614	145.09	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260320	74.09	75.75	73.11	74.35	1490204	74.35	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20260320	1540	1575.8	1505.5	1544.9	196016	1544.9	up	up	correct
IPL.NSE	India Pesticides Limited	20260320	136.85	140.58	135.58	136.99	160313	136.99	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20260320	41.9	42.24	41	41.5	14703716	20.75	down	down	correct
IRBINVIT.NSE	IV	20260320	59.53	59.98	57.5	57.74	2981729	57.74	down	down	correct
IRCON.NSE	Ircon International Limited	20260320	125.01	127.47	123.19	123.68	2683581	123.68	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260320	529.9	532	521.1	522.85	1740070	522.85	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20260320	95.5	97.26	94.4	94.69	14353015	94.69	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20260320	29.31	30.02	29.31	29.5	289891	29.5	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20260320	66	68.4	65	65.69	20150	65.69	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20260320	901.9	910.95	887	888.15	37128	888.15	down	down	correct
ITC.NSE	ITC Limited	20260320	301.05	308.75	298.15	299.95	58679529	299.95	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20260320	420.25	433.9	420.25	426.7	26713	426.7	up	up	correct
ITI.NSE	ITI Limited	20260320	272.55	274.4	267.1	270.6	2147397	270.6	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20260320	6.88	6.99	6.84	6.91	169717	6.91	up	up	correct
IVP.NSE	IVP Limited	20260320	132	134	129.6	130.67	17099	130.67	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260320	2699.31	2699.31	2638.5	2638.5	162	2638.5	down	down	correct
IZMO.NSE	IZMO Limited	20260320	719	727.9	682	696.1	24490	696.1	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260320	120	123.7	118.11	118.11	5729608	118.11	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20260320	60.92	61.85	60.92	61.13	182410	61.13	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260320	184	185	179.15	185	162404	185	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260320	63.01	67.4	62.41	64.68	4676522	64.68	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20260320	101.99	111	99.55	102.12	19631526	102.12	up	up	correct
JAIPURKURT.NSE	Nandani Creation Limited	20260320	28.05	29.5	28.05	28.62	30476	28.62	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260320	118.7	123.1	118.3	119.68	2626190	119.68	up	up	correct
JASH.NSE	Jash Engineering Limited	20260320	365	375	365	368.5	71252	367.9462	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20260320	170	170.95	166.7	167.59	5312	167.59	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260320	86.2	88.58	85.15	85.88	169221	85.88	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260320	71.45	77.16	71.1	74.24	6742536	74.24	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260320	86.9	87.39	78.84	80.61	130815	80.61	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20260320	2080	2195	2080	2180	467550	2180	up	up	correct
JBMA.NSE	JBM Auto Limited	20260320	550	588.45	540.1	556.8	15985739	556.8	up	down	incorrect
JHS.NSE	JHS Svendgaard Laboratories Limited	20260320	7.9	9.19	7.39	7.93	269873	7.93	up	up	correct
JINDALPHOT.NSE	Jindal Photo Limited	20260320	1157	1188	1124.1	1141.4	4813	1141.4	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20260320	997	1015.9	957.25	957.25	557616	957.25	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20260320	191.2	197.87	190.5	194.13	3392548	194.13	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260320	1144.1	1196	1144.1	1186.5	1998983	1186.5	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260320	482.3	483.8	468.6	475.25	450415	475.25	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20260320	20.98	22.3	20.89	21.22	324479	21.22	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260320	21.98	22	21.03	21.65	41988	21.65	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260320	30.9	31.28	29.9	30.17	7508754	30.17	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20260320	313	324.8	305	316.1	26165	316.1	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20260320	5050	5112	4952	4975	194793	4975	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20260320	495.2	503	484.8	488.3	239662	488.3	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260320	597.5	604.2	590	592.85	104983	592.85	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20260320	334	341.05	334	336.9	185147	336.9	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20260320	420.95	426.6	412.5	417.25	818278	417.25	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260320	79.9	81.87	79.79	80.57	4111	80.57	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20260320	124.28	125.39	122.08	123.16	1800489	123.16	down	down	correct
JOCIL.NSE	Jocil Limited	20260320	110.1	113.99	108.03	110.49	3775	110.49	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20260320	2.42	2.42	2.42	2.42	0	2.42
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260320	1189.9	1224	1155	1165.7	35033	1165.7	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260320	17	17.28	16.03	16.36	289308782	16.36	down	down	correct
JSL.NSE	Jindal Stainless Limited	20260320	712.7	744.95	712.7	727	623699	727	up	down	incorrect
JSWENERGY.NSE	JSW Energy Limited	20260320	513	523.25	505.1	507.05	4377294	507.05	down	up	incorrect
JSWHL.NSE	JSW Holdings Limited	20260320	16650	16650	14610	15142	64886	15142	down	up	incorrect
JSWSTEEL.NSE	JSW Steel Limited	20260320	1139.1	1186.5	1138	1169.6	3580084	1169.6	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20260320	127.3	129.5	126.91	127.27	73839	127.27	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260320	456.4	462.85	449.9	451.55	1623484	451.55	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260320	571.3	590	570.9	583.3	250811	583.3	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260320	850.75	856	828.2	830	91364	830	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20260320	692	699.5	685	688.51	547732	688.51	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20260320	517	525	515.15	520.4	146242	520.4	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20260320	208.1	211.9	206.15	208.55	703408	208.55	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20260320	10.42	10.77	10.4	10.46	10329811	10.46	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260320	213.1	216.55	208	208.95	15128	208.95	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20260320	939	968.95	922.1	930.6	200700	930.6	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260320	102.94	102.94	98.2	100.5	13498	100.5	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20260320	550	567.4	550	554.5	996	554.5	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260320	376.2	389.6	376.1	382.7	3043574	382.7	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260320	183.99	183.99	180.62	182.56	42830	182.56	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20260320	21.1	21.39	20.95	21.29	729617	21.29	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20260320	1.34	1.37	1.34	1.35	66924	1.35	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260320	61.21	65	61.21	62.98	21617	62.98	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20260320	179	186.44	175.7	178.57	5744	178.57	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260320	170.5	170.82	166	166.05	556926	166.05	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260320	281.6	290	278	282.1	26626	282.1	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20260320	39	39.06	37.8	38.96	6617	38.96	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260320	273.95	274.8	262.8	263.9	3584979	263.9	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260320	781.05	797.95	764.15	767.95	232	767.95	down	down	correct
KAYA.NSE	Kaya Limited	20260320	285	296.8	281.05	282.95	23718	282.95	down	down	correct
KCP.NSE	The KCP Limited	20260320	138.35	140.58	136.6	137.5	396620	137.5	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260320	24	24.9	23.45	23.82	459951	23.82	down	down	correct
KDDL.NSE	KDDL Limited	20260320	2240	2283	2189.5	2195.4	28980	2195.4	down	up	incorrect
KEC.NSE	KEC International Limited	20260320	562	570.5	544.3	546.1	506787	546.1	down	up	incorrect
KECL.NSE	Kirloskar Electric Company Limited	20260320	83.5	85	82.7	83.35	261207	83.35	down	up	incorrect
KEI.NSE	KEI Industries Limited	20260320	4234	4323	4176.5	4188	241373	4188	down	up	incorrect
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260320	16.3	16.7	16.05	16.09	1268259	16.09	down	up	incorrect
KERNEX.NSE	Kernex Microsystems (India) Limited	20260320	957.2	994	952.6	962	99414	962	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260320	8.29	8.56	7.95	8.05	538477	8.05	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20260320	284.9	284.9	258.3	258.95	820	258.95	down	down	correct
KHADIM.NSE	Khadim India Limited	20260320	92.2	94.41	87	88.01	191937	88.01	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260320	49.5	51.34	48	48.85	282731	48.85	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20260320	92	97.99	92	95.69	509	95.69	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20260320	16.44	16.44	15.25	16	2244	16	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20260320	4451	4533.5	4402	4434	1560	4434	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20260320	161	162.4	156.75	158.05	46626	158.05	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260320	657.55	658.7	639	645.1	282658	645.1	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260320	4100	4129.5	4055	4073.3	2392	4073.3	down	down	correct
KIOCL.NSE	KIOCL Limited	20260320	310.95	369	310.95	351.75	13932008	351.75	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260320	381	385.5	372.4	374.85	627117	374.85	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260320	1550.8	1588.9	1523.5	1561.4	46900	1561.4	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260320	1424.8	1442.5	1360	1376.7	284824	1376.7	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20260320	2733.4	2811	2720	2735.8	6577	2735.8	up	up	correct
KITEX.NSE	Kitex Garments Limited	20260320	162	162.99	158.51	159.4	367306	159.4	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20260320	434.25	444.4	421.5	426.85	71813	426.85	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260320	25.6	26.25	25.26	25.74	238696	25.74	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20260320	120.28	120.67	116.42	118.01	1458778	118.01	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260320	77.99	81	76.5	76.94	70197	76.94	down	down	correct
KOLTEPATIL.NSE	Kolte	20260320	325.8	327.65	321.05	324.65	96070	324.65	down	down	correct
KOPRAN.NSE	Kopran Limited	20260320	116.08	120.87	114.78	118.22	220912	118.22	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260320	368.6	372.6	365.4	367	17077194	367	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260320	23.99	24.88	23.4	23.7	67087	23.7	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260320	108.84	111.5	108.84	110.88	35567	110.88	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20260320	65.9	65.9	63	63.86	16473	63.86	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20260320	671	679.7	658	660.95	1948255	660.95	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20260320	841.65	841.65	819.8	823.1	181334	823.1	down	down	correct
KRBL.NSE	KRBL Limited	20260320	283.15	292.5	274.65	286.5	998821	286.5	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260320	48.07	49.87	48	48	294	48	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20260320	2.35	2.39	2.22	2.32	173598	2.32	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20260320	476	494	475	487.2	67229	487.2	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260320	591	602.95	586	587.65	44248	587.65	down	down	correct
KSB.NSE	KSB Limited	20260320	809	822.6	769.9	782.3	388129	782.3	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20260320	762.8	830	762.8	814	547588	814	up	up	correct
KSL.NSE	Kalyani Steels Limited	20260320	646.95	681.2	646.95	651.65	106022	651.65	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20260320	234.8	238.95	226.15	228.93	3775657	228.93	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20260320	79.9	81.49	76.26	77.63	27164	77.63	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260320	4.92	4.92	4.9	4.9	2876	4.9	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260320	1355	1355	1302.2	1308.2	435450	1308.2	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260320	98.02	100.4	94.1	94.88	9220	94.88	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20260320	186	187.87	183.5	184.05	82749	184.05	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20260320	7.68	7.68	7.1	7.13	68794	7.13	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20260320	960.8	990.9	953	987.2	1763554	987.2	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260320	14186	14218	13602	13701	4186	13701	down	up	incorrect
LCCINFOTEC.NSE	LCC Infotech Limited	20260320	4.54	5	4.54	4.66	3811	4.66	up	down	incorrect
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260320	107	108.38	105.43	105.66	2373085	105.66	down	up	incorrect
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260320	125	128	118.21	120.78	5515	120.78	down	up	incorrect
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260320	1752.3	1777.8	1700	1710	46437	1710	down	up	incorrect
LIBAS.NSE	Libas Consumer Products Limited	20260320	10.35	10.35	9.81	10.04	46558	10.04	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260320	252.52	255	246.92	248.34	14950	248.34	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20260320	488.7	494.65	483.5	486.15	1165789	486.15	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260320	28.91	28.96	28.84	28.85	42697	28.85	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20260320	259.51	260.62	256.83	257.14	761	257.14	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260320	841.86	846.52	837.42	841.49	150	841.49	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20260320	261.79	262.09	258.1	258.9	209	258.9	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260320	140.5	144	140.5	141.74	35340	141.74	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260320	599.2	615	591.05	600.4	35511	600.4	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20260320	7188	7197.5	6980	7014.5	35247	7014.5	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260320	999.99	1000.01	999	999.99	2486750	999.99
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260320	1000	1000.01	999.99	999.99	171856	996.2104	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20260320	822.4	835.1	792.3	796.9	2237596	796.9	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20260320	197.01	205.35	197.01	198.33	51806	198.33	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260320	105.55	109.93	104.84	109.08	7571	109.08	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20260320	67.98	67.98	64.01	65	21627	65	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20260320	6.09	6.15	5.61	6.09	32408	6.09
LT.NSE	Larsen & Toubro Limited	20260320	3475	3524	3410	3434.8	4743217	3434.8	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20260320	3363.2	3364.3	3211	3229.1	159292	3229.1	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20260320	5020	5147.5	5001.5	5055.5	14978	5055.5	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260320	1563.2	1620.2	1552.5	1568	134099	1568	up	up	correct
LUPIN.NSE	Lupin Limited	20260320	2275	2337.8	2265.1	2322.5	1089433	2322.5	up	up	correct
LUXIND.NSE	Lux Industries Limited	20260320	915	949	910.65	941.1	48362	941.1	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20260320	120.05	121.9	119.07	120.16	538123	120.16	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20260320	53.5	56.38	52.74	54.95	215202	54.95	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260320	4.81	4.93	4.62	4.67	24203	4.67	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20260320	3059.2	3106.6	3043.2	3066.1	4471960	3066.1	up	down	incorrect
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260320	314.8	317	306.7	308.35	1431140	308.35	down	up	incorrect
MAANALU.NSE	Maan Aluminium Limited	20260320	137.61	139.98	132.55	136.1	35812	136.1	down	up	incorrect
MACPOWER.NSE	Macpower CNC Machines Limited	20260320	855	871.55	846	849.8	30549	849.8	down	up	incorrect
MADHAV.NSE	Madhav Marbles and Granites Limited	20260320	35.5	35.5	33.64	34.28	15452	34.28	down	up	incorrect
MADHUCON.NSE	Madhucon Projects Limited	20260320	4.2	4.36	4.05	4.22	39915	4.22	up	down	incorrect
MADRASFERT.NSE	Madras Fertilizers Limited	20260320	61.7	62.79	60.26	60.66	107187	60.66	down	up	incorrect
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260320	159.12	159.12	159	159.12	126016	159.12
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260320	440.95	468.9	436.25	459.45	47740	459.45	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20260320	19.15	19.15	17.88	18.1	80891	18.1	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20260320	63.06	66.33	63.06	65.49	32971130	65.49	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260320	60.6	63.5	56	56.45	183679	56.45	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260320	953.95	965	900.3	948.65	2199	948.65	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260320	116.99	116.99	114.07	115.58	34474	115.58	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260320	42.54	45	42.54	44.13	122558	44.13	up	down	incorrect
MAHICKRA.NSE	SM	20260320	197.1	209.8	195.5	196.9	8250	196.9	down	up	incorrect
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260320	358	358.1	338.35	338.35	97690	338.35	down	up	incorrect
MAHLOG.NSE	Mahindra Logistics Limited	20260320	359.9	371	359.9	365.7	188356	365.7	up	down	incorrect
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260320	12507	12643	12367	12441	1926	12441	down	up	incorrect
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260320	556.15	568.45	556.15	564.75	126663	564.75	up	down	incorrect
MAITHANALL.NSE	Maithan Alloys Limited	20260320	895	939.3	895	935.3	78144	935.3	up	down	incorrect
MALUPAPER.NSE	Malu Paper Mills Limited	20260320	31.16	32.5	30.2	31.87	5400	31.87	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260320	24.22	25.73	24.22	25.04	226905	25.04	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260320	111	111.92	105.49	106.16	213545	106.16	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20260320	50.28	51	50.05	50.14	22338	50.14	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20260320	52.7	53.94	51.55	52.33	18225	52.33	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20260320	45.18	47	45.18	45.51	216908	45.51	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20260320	265.35	268	258.5	259.25	3301085	259.25	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260320	30.15	30.99	29.4	30.2	20475	30.2	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20260320	816.1	855	813.45	833.8	77622	833.8	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20260320	374	380.75	365.8	371.4	300250	371.4	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20260320	90.95	93.56	90.75	91.09	454573	91.09	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20260320	13.8	13.8	11.6	12.28	29068	12.28	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20260320	40.56	41.17	40	40.2	16073	40.2	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20260320	409.95	427.8	406.9	418.95	80752	418.95	up	up	correct
MARICO.NSE	Marico Limited	20260320	750	750	740.2	744.3	1478190	744.3	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20260320	173.1	178.48	170	170.73	403911	170.73	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20260320	162.33	171.8	162.25	170.05	1145396	170.05	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20260320	12605	12756	12556	12601	725481	12601	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20260320	290.2	304	290.2	302.55	127811	302.55	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20260320	130	143	130	130.56	510	130.56	up	up	correct
MASTEK.NSE	Mastek Limited	20260320	1470	1500.9	1442.1	1449.5	84703	1449.5	down	up	incorrect
MATRIMONY.NSE	Matrimony.com Limited	20260320	411	435	395	423.45	80065	423.45	up	down	incorrect
MAWANASUG.NSE	Mawana Sugars Limited	20260320	79.9	84.44	79.32	82.6	184347	82.6	up	down	incorrect
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260320	954.2	974	951.5	964.8	3883207	964.8	up	down	incorrect
MAXIND.NSE	Max India Limited	20260320	143	147	143	145.16	34602	145.16	up	down	incorrect
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260320	500.55	516.2	499.95	509.35	62623	509.35	up	down	incorrect
MAZDA.NSE	Mazda Limited	20260320	180.42	182.29	170.13	170.51	36596	170.51	down	up	incorrect
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260320	2380.4	2412.8	2315.3	2324.1	1409370	2324.1	down	up	incorrect
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260320	440	457.7	436.1	453.05	940900	453.05	up	down	incorrect
MBLINFRA.NSE	MBL Infrastructures Limited	20260320	21.19	22.42	21.19	22.08	190196	22.08	up	up	correct
MCDOWELL.NSE	N	20260320	1296	1317.6	1296	1300	867349	1300	up	up	correct
MCL.NSE	Madhav Copper Limited	20260320	62.69	63.1	59.22	61.17	61965	61.17	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20260320	35.26	36.02	34.51	34.74	431883	34.74	down	up	incorrect
MCX.NSE	Multi Commodity Exchange of India Limited	20260320	2550	2558.9	2396.8	2410	5214539	2410	down	up	incorrect
MEGASOFT.NSE	Megasoft Limited	20260320	167	172.91	165.51	172.48	251180	172.48	up	down	incorrect
MENONBE.NSE	Menon Bearings Limited	20260320	120	122.95	117	118.11	74059	118.11	down	up	incorrect
MEP.NSE	MEP Infrastructure Developers Limited	20260320	0.9	0.92	0.9	0.9	118784	0.9
MERCATOR.NSE	Mercator Limited	20260320	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20260320	470	474	436	442	486555	442	down	down	correct
MFSL.NSE	Max Financial Services Limited	20260320	1621	1647.9	1621	1639.3	1037290	1639.3	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260320	10.19	10.74	10.1	10.63	266953	10.63	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20260320	1000	1006.5	955	967.1	771478	967.1	down	down	correct
MHHL.NSE	SM	20260320	37	39	37	39	48000	39	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260320	257.45	261.3	256	256.75	51847	256.75	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260320	310.35	326	310.35	315.3	594584	315.3	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20260320	502.95	508	496.35	502.5	199397	502.5	down	down	correct
MINDSPACE.NSE	RR	20260320	452.99	464.7	451.76	457.02	2137325	457.02	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20260320	176.03	184.1	169	170	76096	170	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20260320	24.88	26.01	24.88	25.49	377694	25.49	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20260320	30.3	31.2	29	29.35	363448	29.35	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20260320	1.01	1.04	0.96	0.97	1031642	0.97	down	down	correct
MMFL.NSE	M M Forgings Limited	20260320	422.7	433.1	421.85	428.25	27758	428.25	up	up	correct
MMP.NSE	MMP Industries Limited	20260320	216.1	222	216	217.67	16411	217.67	up	up	correct
MMTC.NSE	MMTC Limited	20260320	60.5	62.77	58.15	60.04	10856978	60.04	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20260320	110	112.4	109.01	109.81	7088	109.81	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260320	64.2	64.3	63.25	63.66	9434	63.66	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20260320	23.88	23.89	22.64	22.89	15058	22.89	down	down	correct
MOIL.NSE	MOIL Limited	20260320	292	301.5	289.7	291.6	1866931	291.6	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20260320	10.41	10.79	10.34	10.38	61269	10.38	down	down	correct
MOL.NSE	Meghmani Organics Limited	20260320	42.95	44.39	42.2	42.62	845071	42.62	down	down	correct
MOLDTECH.NSE	Mold	20260320	124.9	124.9	120.1	123.22	44290	123.22	down	down	correct
MOLDTKPAC.NSE	Mold	20260320	517.3	527.1	510	512.15	33092	510.4444	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260320	59.5	59.97	59	59.13	559598	59.13	down	up	incorrect
MOM50.NSE	Motilal Oswal M50 ETF	20260320	241.01	245.62	240.19	240.76	9233	240.76	down	up	incorrect
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260320	228.3	228.3	222.06	226.39	637679	226.39	down	up	incorrect
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260320	510.5	529.95	505.5	525.35	22144	525.35	up	down	incorrect
MORARJEE.NSE	Morarjee Textiles Limited	20260320	6.3	6.3	5.7	6.3	14565	6.3
MOREPENLAB.NSE	Morepen Laboratories Limited	20260320	37.6	38.19	36.8	36.99	2536562	36.99	down	up	incorrect
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260320	676.05	684.5	660.1	664.9	681893	664.9	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260320	20.42	20.85	20.05	20.09	7646	20.09	down	down	correct
MPHASIS.NSE	Mphasis Limited	20260320	2095	2109.7	2064	2091.1	863296	2091.1	down	down	correct
MPSLTD.NSE	MPS Limited	20260320	1498.5	1544	1484.5	1506	20787	1506	up	up	correct
MRF.NSE	MRF Limited	20260320	131940	132250	127015	127535	12604	127535	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260320	186.61	200.58	185.75	191.19	46357562	191.19	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20260320	30.2	30.27	29.81	30.04	1084365	30.04	down	down	correct
MSTCLTD.NSE	MSTC Limited	20260320	409.9	421.1	406.7	415.65	252264	415.65	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20260320	3544	3629	3492.1	3525.3	183750	3525.3	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20260320	1.35	1.35	1.28	1.29	68592	1.29	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260320	25	25.4	24.57	24.75	1266152	24.75	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20260320	126	128.61	125.19	126.39	57619	126.39	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260320	43.4	43.4	41.6	42.03	4323	42.03	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20260320	74.3	75.98	73.81	74.14	75081	74.14	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260320	121.69	122.84	120.01	120.46	20036	120.46	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260320	30.7	30.7	29.18	29.39	13068	29.39	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260320	196.37	200	196	196.53	21106	196.53	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260320	3299	3328.9	3256	3315.9	1556677	3288.0976	up	up	correct
NACLIND.NSE	NACL Industries Limited	20260320	135.1	139.32	135.09	137.99	497824	137.99	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260320	3.99	4.05	3.93	3.97	877652	3.97	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260320	23.56	25.5	22.76	22.96	3192	22.96	down	up	incorrect
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260320	20.19	22.5	20.19	21.34	9254	21.34	up	down	incorrect
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260320	223.72	237.27	222.67	225.85	25362	225.85	up	down	incorrect
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260320	90.12	93.61	89.5	89.93	38805	89.93	down	up	incorrect
NAHARPOLY.NSE	Nahar Poly Films Limited	20260320	241.8	243.58	236	237.53	9301	237.53	down	up	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260320	202.64	214.9	202.64	210.54	66393	210.54	up	down	incorrect
NAM.NSE	INDIA	20260320	856	865.55	832.1	838.9	644988	838.9	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20260320	950	972.5	948.2	959.2	743788	959.2	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20260320	140	142.62	138.4	139.75	18824	139.75	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20260320	369.05	382.65	360.55	368.5	34262576	368.5	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20260320	974.5	1003.5	971.1	978.2	1956522	978.2	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260320	6293.5	6366	6061	6124	121646	6124	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260320	85.19	86.29	82.22	82.77	293512	82.77	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260320	127.76	129.96	126.58	127.07	99891	127.07	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20260320	246	248	232.1	235.35	2453644	235.35	down	down	correct
NBCC.NSE	NBCC (India) Limited	20260320	84.2	86.3	83.6	83.91	13414557	83.91	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260320	1759.9	1759.9	1720	1723.8	196	1723.8	down	down	correct
NCC.NSE	NCC Limited	20260320	144.8	145.63	140	140.59	3472790	140.59	down	down	correct
NCLIND.NSE	NCL Industries Limited	20260320	172.2	174.97	169	169.8	82969	169.8	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20260320	2649	2649	2570	2630	33	2630	down	down	correct
NDL.NSE	Nandan Denim Limited	20260320	2.26	2.31	2.23	2.23	1126505	2.23	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20260320	678	705.6	676	681.55	14278	681.55	up	up	correct
NDTV.NSE	New Delhi Television Limited	20260320	71	71.89	69.8	69.95	163060	69.95	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260320	13.06	13.35	12.55	12.99	57064	12.99	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20260320	11.09	11.37	10.94	10.96	296449	10.96	down	down	correct
NELCAST.NSE	Nelcast Limited	20260320	121	124	118.2	119.83	76385	119.83	down	down	correct
NELCO.NSE	Nelco Limited	20260320	592.8	601	586.8	587.35	61786	587.35	down	up	incorrect
NEOGEN.NSE	Neogen Chemicals Limited	20260320	1350	1379.3	1325	1336.4	41190	1336.4	down	up	incorrect
NESCO.NSE	Nesco Limited	20260320	1052	1066	1046.5	1055.4	103569	1055.4	up	down	incorrect
NETF.NSE	Tata Mutual Fund	20260320	253.31	256	249.32	252.93	6422	252.93	down	up	incorrect
NETWORK18.NSE	Network18 Media & Investments Limited	20260320	30.75	31.59	30.46	30.91	4762061	30.91	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260320	12300	12300	11900	11995	37456	11995	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20260320	446.05	455.95	439	440.6	953676	440.6	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20260320	5.02	5.34	4.1	4.16	280581	4.16	down	down	correct
NFL.NSE	National Fertilizers Limited	20260320	69.15	70.34	69	69.39	1189586	69.39	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20260320	24.73	24.75	24.12	24.14	5524	24.14	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20260320	1653.1	1682.9	1643.9	1652.2	291013	1652.2	down	down	correct
NHPC.NSE	NHPC Limited	20260320	76.61	78.44	76.57	76.8	19824270	76.8	up	down	incorrect
NIACL.NSE	The New India Assurance Company Limited	20260320	130.48	133.54	130.27	132.51	954344	132.51	up	down	incorrect
NIBL.NSE	NRB Industrial Bearings Limited	20260320	29.78	29.78	28.81	28.99	12859	28.99	down	up	incorrect
NIFTYBEES.NSE	Nippon India Mutual Fund	20260320	265.99	265.99	261.5	262.6	12105983	262.6	down	up	incorrect
NIITLTD.NSE	NIIT Limited	20260320	63.33	63.58	57.6	59.71	3881237	59.71	down	up	incorrect
NILAINFRA.NSE	Nila Infrastructures Limited	20260320	7.24	7.24	7.05	7.08	176440	7.08	down	up	incorrect
NILASPACES.NSE	Nila Spaces Limited	20260320	12.79	13.23	12.4	12.49	502627	12.49	down	up	incorrect
NILKAMAL.NSE	Nilkamal Limited	20260320	1220	1238.5	1209.6	1217.3	5872	1217.3	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20260320	304.9	304.9	289.1	293.9	6521	293.9	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20260320	25.3	26.27	25.3	25.43	110216	25.43	up	up	correct
NITCO.NSE	NITCO Limited	20260320	81.35	82.89	80.42	81.38	537868	81.38	up	up	correct
NITINSPIN.NSE	Nitin Spinners Limited	20260320	360.35	375	360.35	368.5	54795	368.5	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20260320	207	219.84	206.94	217.96	3088	217.96	up	up	correct
NKIND.NSE	N.K Industries Limited	20260320	67.99	67.99	62.4	64.89	252	64.89	down	down	correct
NLCINDIA.NSE	NLC India Limited	20260320	262	273.8	261.05	266.35	4195734	266.35	up	up	correct
NMDC.NSE	NMDC Limited	20260320	78.01	81.32	78.01	79.78	39390640	79.78	up	up	correct
NOCIL.NSE	NOCIL Limited	20260320	140.65	145.11	140.65	143.96	534028	143.96	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260320	3.47	3.65	3.36	3.39	144995	3.39	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260320	90	90	87.8	90	535	90
NPBET.NSE	Tata Asset Management Limited	20260320	266.22	266.94	260.15	260.21	2168	260.21	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20260320	410.4	425.75	410.4	420	859	420	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20260320	248.6	253.7	240.15	242.6	111745	242.6	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20260320	5402.5	5491	5350	5365.5	3274	5365.5	down	down	correct
NTPC.NSE	NTPC Limited	20260320	375.85	383.3	375.5	380.95	20930288	380.95	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20260320	829	838.2	810.1	811.6	20286	811.6	down	down	correct
NURECA.NSE	Nureca Limited	20260320	241.4	246.2	236.6	237.75	16740	237.75	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260320	285	293.5	283.9	286.2	164410	286.2	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20260320	241.15	255.55	241.15	252.65	15356	252.65	up	down	incorrect
OBEROIRLTY.NSE	Oberoi Realty Limited	20260320	1449	1478.6	1435.1	1445.8	758939	1445.8	down	up	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20260320	6450	6675	6440	6580	200334	6580	up	down	incorrect
OIL.NSE	Oil India Limited	20260320	476	485.9	472	475.5	4106460	475.5	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260320	41	42.77	41	41.4	66818	41.4	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20260320	1009.45	1129.9	1006.05	1097.4	9112475	1097.4	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20260320	96.21	101.8	96.21	98.2	20778	98.2	up	up	correct
OMAXE.NSE	Omaxe Limited	20260320	71.8	72.9	71.31	72.05	63001	72.05	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20260320	85.86	88.05	83	83.23	106047	83.23	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260320	4.03	4.03	3.82	3.93	11846	3.93	down	up	incorrect
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260320	14.7	14.95	13.85	14.27	25078	14.27	down	up	incorrect
ONEPOINT.NSE	One Point One Solutions Limited	20260320	43.24	45	42.51	44.52	1991856	44.52	up	down	incorrect
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260320	269	273.05	264	265.4	19436124	265.4	down	up	incorrect
ONMOBILE.NSE	OnMobile Global Limited	20260320	49.42	49.72	48.81	49.28	168002	49.28	down	up	incorrect
ONWARDTEC.NSE	Onward Technologies Limited	20260320	237.05	247.75	235.3	238.8	44823	238.8	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20260320	338	343.4	331.75	334.2	211712	334.2	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20260320	152.15	155.89	148	148.81	4105	148.81	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20260320	521.65	541	516.1	532.55	68885	532.55	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20260320	68	68	66.71	67.5	51386	67.5	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260320	5.25	5.29	5	5.09	242969	5.09	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20260320	276.4	282.45	273.7	275.1	4850	275.1	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20260320	133.3	135.89	132.11	132.37	512801	132.37	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20260320	165.9	171.5	162.81	166.3	289866	166.3	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20260320	91	92.8	90.48	91.8	138334	91.8	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20260320	61	61.78	58.11	58.44	1613	58.44	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260320	15.9	16.4	15.5	15.67	729691	15.67	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260320	3502.1	3785.9	3480.3	3604	39160	3604	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20260320	1.76	1.76	1.74	1.76	2784	1.76
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260320	42.7	43	41.97	42.08	29886	42.08	down	down	correct
PAGEIND.NSE	Page Industries Limited	20260320	31495	32500	31320	32005	23953	32005	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20260320	34.26	35.8	33.72	35.07	5406296	35.07	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20260320	91.99	92	86.1	86.44	22756	86.44	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20260320	29.44	30.45	28.3	28.95	9702	28.95	down	up	incorrect
PANACEABIO.NSE	Panacea Biotec Limited	20260320	332	337.45	326.7	329.65	123565	329.65	down	up	incorrect
PANACHE.NSE	Panache Digilife Limited	20260320	311	315	307.55	310.5	1345	310.5	down	up	incorrect
PANAMAPET.NSE	Panama Petrochem Limited	20260320	260.9	267.45	258.65	262.6	41388	262.6	up	down	incorrect
PAR.NSE	Par Drugs and Chemicals Limited	20260320	89.31	92	85.85	86.76	135228	86.76	down	up	incorrect
PARACABLES.NSE	Paramount Communications Limited	20260320	35.4	36	34.6	34.76	612116	34.76	down	up	incorrect
PARAGMILK.NSE	Parag Milk Foods Limited	20260320	194.99	203	194.9	198.92	681428	198.92	up	down	incorrect
PARSVNATH.NSE	Parsvnath Developers Limited	20260320	6.7	7.45	6.42	6.53	2870291	6.53	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20260320	25.1	25.38	24.75	24.92	6552036	24.92	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260320	9.68	9.82	9.3	9.38	51762	9.38	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20260320	8.39	8.62	8.25	8.3	56588095	8.3	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260320	73	73.55	70.92	71.25	127519	71.25	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20260320	16.26	16.89	15.56	15.76	26222	15.76	down	down	correct
PENIND.NSE	Pennar Industries Limited	20260320	141	146	140.12	142.87	810750	142.87	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20260320	15.26	16.79	15.1	15.6	596701	15.6	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20260320	4680.1	4745.8	4675	4739	654131	4739	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20260320	273.55	274	256.55	257.65	10174024	257.65	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20260320	415	428.5	411.05	412.85	12199222	409.6	down	down	correct
PFIZER.NSE	Pfizer Limited	20260320	4729	4808	4704.5	4773.5	6676	4773.5	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20260320	259.9	284.4	259	276.65	13266651	276.65	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20260320	27.2	27.79	27.18	27.31	455234	27.31	up	up	correct
PGEL.NSE	PG Electroplast Limited	20260320	511.95	520.95	507.4	512.75	3262832	512.75	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260320	9925	10051	9677	9707	51792	9707	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20260320	4821.8	4897.1	4756.1	4860.6	29212	4860.6	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20260320	1488.3	1543.6	1483.1	1489.5	30411	1489.5	up	up	correct
PGINVIT.NSE	IV	20260320	90.69	90.98	90.11	90.81	1455170	90.81	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260320	1575	1588	1536.4	1543.1	1012968	1543.1	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20260320	1321.1	1354.8	1321.1	1348.9	898444	1348.9	up	up	correct
PIIND.NSE	PI Industries Limited	20260320	2907.9	2947.4	2884	2909.5	519308	2909.5	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260320	4870.5	4999.8	4722.8	4738.6	36353	4738.6	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20260320	7.47	7.86	7.23	7.44	39969	7.44	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260320	24.64	25.3	24.62	24.93	28439	24.93	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20260320	775.6	795.95	765.1	775.9	53842	775.9	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260320	845	845	815	845	147	845
PLASTIBLEN.NSE	Plastiblends India Limited	20260320	136.97	136.97	132.38	133.82	10288	133.82	down	down	correct
PNB.NSE	Punjab National Bank	20260320	110.5	113.59	110.5	111.53	17182096	111.53	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20260320	68.15	70.63	67.94	68.55	271102	68.55	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20260320	795	810.7	789.05	791.9	1237594	791.9	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260320	20.06	22	20	21	4138	21	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20260320	186.66	191.7	185.5	186.21	304614	186.21	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260320	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260320	210.1	221.91	210.1	213.66	3395	213.66	up	up	correct
POKARNA.NSE	Pokarna Limited	20260320	840.65	859.9	822.2	828.2	40339	828.2	down	up	incorrect
POLYCAB.NSE	Polycab India Limited	20260320	7205	7346.5	7126	7171	450944	7171	down	up	incorrect
POLYMED.NSE	Poly Medicure Limited	20260320	1255	1278.2	1235.1	1240.9	177795	1240.9	down	up	incorrect
POLYPLEX.NSE	Polyplex Corporation Limited	20260320	855	879.6	850	852.55	77471	852.55	down	up	incorrect
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260320	268.5	277	268.5	275	35994	275	up	down	incorrect
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260320	404.95	409.5	391.2	393.6	2014796	393.6	down	up	incorrect
POWERGRID.NSE	Power Grid Corporation of India Limited	20260320	300.1	305	296.6	297.6	28392470	297.6	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260320	24930	25680	24870	25025	180060	25025	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20260320	1985	2030.4	1981.3	1994	54126	1994	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20260320	203.01	205.48	196.35	197.78	17452	197.78	down	down	correct
PPL.NSE	Prakash Pipes Limited	20260320	190	194.99	188.2	189.33	48147	189.33	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260320	19.52	19.95	19.41	19.43	30506	19.43	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20260320	316	319.8	313.35	315.15	2020019	315.15	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20260320	121.37	125.65	121.05	121.28	553752	121.28	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260320	4.11	4.22	4.11	4.14	99864	4.14	up	up	correct
PRAXIS.NSE	Praxis Home Retail Limited	20260320	6.25	6.75	6.25	6.6	588658	6.6	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20260320	117.5	123.15	116.44	117.45	262289	117.45	down	down	correct
PRECOT.NSE	Precot Limited	20260320	476.7	504.9	476.7	483.8	1966	483.8	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20260320	304	312.5	300	302.35	600587	302.35	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20260320	438.85	447.3	435.1	438	123879	438	down	down	correct
PREMIER.NSE	Premier Limited	20260320	2.98	3	2.86	2.87	13899	2.87	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260320	57.11	63.19	57.11	59.96	323119	59.96	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20260320	1278.9	1304.2	1243	1248.2	563584	1248.2	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20260320	538	544	530.9	533.55	276029	533.55	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20260320	280.5	288	275.7	281.55	13258	281.55	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260320	237	243.9	237	238.85	92020	238.85	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260320	12.1	12.28	11.8	12.08	104606	12.08	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260320	2925	2960	2906	2927.3	19586	2927.3	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20260320	125.55	125.99	125	125.03	89281	125.03	down	up	incorrect
PSB.NSE	Punjab & Sind Bank	20260320	22.9	23.56	22.82	22.96	2014782	22.96	up	down	incorrect
PSPPROJECT.NSE	PSP Projects Limited	20260320	657.45	665.55	649	651.2	42019	651.2	down	up	incorrect
PSUBNKBEES.NSE	Nippon Mutual Funds	20260320	94.99	97.09	94.47	95.44	2388250	95.44	up	down	incorrect
PTC.NSE	PTC India Limited	20260320	162	167.2	161.26	165.18	1167570	165.18	up	down	incorrect
PTL.NSE	PTL Enterprises Limited	20260320	37.45	38.05	37.45	37.69	9804	37.69	up	down	incorrect
PULZ.NSE	SM	20260320	25.85	25.85	24.65	25.5	6000	25.5	down	up	incorrect
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260320	1020.7	1060	1014	1022.3	5534	1022.3	up	down	incorrect
PURVA.NSE	Puravankara Limited	20260320	182.5	184.69	178.2	180.04	146130	180.04	down	down	correct
PVP.NSE	PVP Ventures Limited	20260320	24.5	25.59	24.5	25.1	116443	25.1	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20260320	122.25	123.09	120.29	121.41	143336	121.41	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20260320	254.41	255.2	252.6	252.75	2665	252.75	down	up	incorrect
QUESS.NSE	Quess Corp Limited	20260320	178.91	182.43	176.1	177.73	181701	177.73	down	up	incorrect
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260320	144.04	152.66	143.02	144.76	236516	144.76	up	down	incorrect
QUINTEGRA.NSE	Quintegra Solutions Limited	20260320	1.25	1.25	1.25	1.25	0	1.25
RADAAN.NSE	Radaan Mediaworks India Limited	20260320	3.03	3.03	2.9	2.9	89918	2.9	down	up	incorrect
RADICO.NSE	Radico Khaitan Limited	20260320	2620.2	2706	2588.9	2650.1	407415	2650.1	up	down	incorrect
RADIOCITY.NSE	Music Broadcast Limited	20260320	5.38	5.38	5.21	5.26	250145	5.26	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20260320	273	279.5	270.2	271.5	996603	271.5	down	down	correct
RAIN.NSE	Rain Industries Limited	20260320	109	112.15	108.33	108.91	2242855	108.91	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260320	99.99	101.5	93.82	94.01	800420	94.01	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20260320	3.53	3.61	3.39	3.45	261266	3.45	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20260320	373.9	385	369.75	370.65	53092	370.65	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260320	28.4	29.9	27.58	28.31	113885	28.31	down	up	incorrect
RAJTV.NSE	Raj Television Network Limited	20260320	39.5	39.5	36	36.94	8116	36.94	down	up	incorrect
RAJVIR.NSE	Rajvir Industries Limited	20260320	7.65	7.65	7.65	7.65	0	7.65
RALLIS.NSE	Rallis India Limited	20260320	244	245.95	238.05	238.65	204499	238.65	down	up	incorrect
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260320	33.31	34	32.91	32.98	61193	32.98	down	up	incorrect
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260320	5.55	5.55	5.27	5.41	10751608	5.41	down	up	incorrect
RAMCOCEM.NSE	The Ramco Cements Limited	20260320	950.6	977	918.8	925.2	385853	925.2	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20260320	257.4	263.95	256.2	259.25	32764	259.25	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20260320	405.7	416.8	391.35	394.7	78674	394.7	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20260320	472.1	481.5	460.05	463.55	110616	463.55	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20260320	11.59	12.18	11.59	11.62	491031	11.62	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20260320	1068.3	1076.7	1058.1	1066	5557	1066	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260320	2351.5	2367.2	2300.4	2310.8	16530	2310.8	down	down	correct
RAYMOND.NSE	Raymond Limited	20260320	371.1	382	370	374.35	292668	374.35	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20260320	293.8	302.2	293.8	297.25	2777300	297.25	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260320	117.4	118.8	116.2	116.61	1291051	116.61	down	down	correct
RCOM.NSE	Reliance Communications Limited	20260320	0.89	0.91	0.88	0.89	3248459	0.89
RECLTD.NSE	REC Limited	20260320	335.8	342	329.25	330.5	10305459	330.5	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20260320	222.9	223.55	214.6	217.35	3950377	217.35	down	down	correct
REFEX.NSE	Refex Industries Limited	20260320	201.32	206.29	199.09	200.53	467144	200.53	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260320	41.44	43.49	40.92	41.09	2096	41.09	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20260320	275	277.4	270.7	273.95	119840	273.95	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20260320	1398	1430	1396.1	1414.4	22994918	1414.4	up	down	incorrect
RELIGARE.NSE	Religare Enterprises Limited	20260320	223	225.8	214.44	215.94	375430	215.94	down	up	incorrect
RELINFRA.NSE	Reliance Infrastructure Limited	20260320	77	79.49	75	77.46	3857061	77.46	up	down	incorrect
REMSONSIND.NSE	Remsons Industries Limited	20260320	86.88	89.69	86	86.31	288447	86.31	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20260320	24.22	25.59	23.92	24.87	9757227	24.87	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20260320	352.5	362.1	350.05	351.15	52960	351.15	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20260320	71.01	74.12	70.03	70.44	5651	70.44	down	down	correct
REPRO.NSE	Repro India Limited	20260320	371.25	382.45	361.85	366.1	27389	366.1	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20260320	153.53	156.28	150.7	152.12	154087	152.12	down	down	correct
RGL.NSE	Renaissance Global Limited	20260320	96.09	98.17	92.5	93.49	1659904	93.49	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20260320	2.7	2.7	2.7	2.7	0	2.7
RHIM.NSE	RHI Magnesita India Limited	20260320	368.1	375.55	368.1	370.35	107864	370.35	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20260320	108.16	111	107.5	109.18	1492187	109.18	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260320	657.7	748.5	646.25	715	3050314	715	up	up	correct
RITES.NSE	RITES Limited	20260320	192	195.5	191	191.56	321658	191.56	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20260320	19.19	19.75	18.2	18.67	22865	18.67	down	down	correct
RKEC.NSE	RKEC Projects Limited	20260320	35.64	35.64	32.64	34.24	35570	34.24	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20260320	525	525	495.95	499.6	360093	499.6	down	down	correct
RML.NSE	Rane (Madras) Limited	20260320	727	739.9	720	723.85	10675	723.85	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20260320	319.85	327.15	312.5	313.65	82119	313.65	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20260320	118.3	123.54	118	119.14	549786	119.14	up	up	correct
ROLLT.NSE	Rollatainers Limited	20260320	1.3	1.3	1.24	1.28	402822	1.28	down	down	correct
ROML.NSE	Raj Oil Mills Limited	20260320	44.98	44.98	43.43	43.5	3295	43.5	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20260320	415.95	430.5	410	411.35	58294	411.35	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20260320	50.01	50.02	46.1	46.31	355416	46.31	down	down	correct
ROUTE.NSE	Route Mobile Limited	20260320	478.85	485.15	464.85	468	258049	468	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260320	1825	1901.2	1825	1879.7	9603	1879.7	up	up	correct
RPOWER.NSE	Reliance Power Limited	20260320	22	23.49	21.97	22.62	73413252	22.62	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260320	70.75	70.75	67.15	67.53	69083	67.53	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260320	609	628.9	596.1	604	19520	604	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260320	27.8	28.87	27.25	27.39	79849	27.39	down	down	correct
RSWM.NSE	RSWM Limited	20260320	136.59	137.6	131.4	132.36	42901	132.36	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20260320	268	269.95	259.05	264.15	348155	264.15	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260320	26.9	27.68	26.51	26.71	4187292	26.71	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20260320	8.32	8.57	8.28	8.31	11982767	8.31	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20260320	200.5	206.9	199.82	201.05	17953	201.05	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260320	5.13	5.14	4.91	4.96	84819	4.96	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20260320	101.89	103.6	99.94	102.93	73403	102.93	up	up	correct
RUPA.NSE	Rupa & Company Limited	20260320	124.5	125	122.1	123.93	101748	123.93	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20260320	34	37.38	34	35.13	18549	35.13	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20260320	265.45	270.55	262.9	264.55	4440790	264.55	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20260320	327.75	327.75	327.75	327.75	755	327.75
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260320	11.01	11.01	11.01	11.01	1951	11.01
SADBHAV.NSE	Sadbhav Engineering Limited	20260320	7.61	7.72	7.25	7.32	642273	7.32	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260320	2.61	2.72	2.57	2.57	900943	2.57	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20260320	1585	1615.9	1512.1	1520.5	58214	1520.5	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260320	22.23	23.87	22.23	23.03	4933	23.03	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20260320	175.88	176.31	166.2	167.68	116429	167.68	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20260320	153.11	158.54	153.11	155.52	25811396	155.52	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20260320	516.1	545.6	516.1	531	54955	531	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20260320	14.55	15.15	14.44	14.74	258831	14.74	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20260320	118	121.79	118	119.71	225044	119.71	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20260320	1.48	1.5	1.45	1.46	1443904	1.46	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20260320	6.96	7.05	6.9	6.94	2918335	6.94	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20260320	265.3	268	265	267	162	267	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20260320	35.65	38	35.65	36.66	61707	36.66	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20260320	553.9	567.55	550.2	551.1	68479	551.1	down	up	incorrect
SAMBHAAV.NSE	Sambhaav Media Limited	20260320	5.79	5.8	5.5	5.71	19978	5.71	down	up	incorrect
SANCO.NSE	Sanco Industries Limited	20260320	2.57	2.57	2.4	2.46	6864	2.46	down	up	incorrect
SANDESH.NSE	The Sandesh Limited	20260320	931.45	948	930.9	936.8	452	936.8	up	down	incorrect
SANDHAR.NSE	Sandhar Technologies Limited	20260320	479	483.95	471.95	477.3	38344	477.3	down	up	incorrect
SANGAMIND.NSE	Sangam (India) Limited	20260320	437	438.95	434.1	435.45	3190	435.45	down	up	incorrect
SANGHIIND.NSE	Sanghi Industries Limited	20260320	50.64	51.4	50.23	50.44	976151	50.44	down	up	incorrect
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260320	248.5	253.95	240	241.15	339913	241.15	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260320	17.01	17.01	17.01	17.01	83441	17.01
SANOFI.NSE	Sanofi India Limited	20260320	3408	3444.4	3376.5	3386.1	12565	3340.7504	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260320	0.25	0.25	0.25	0.25	0	0.25
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260320	520.5	525.5	506.3	508.75	462140	508.75	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20260320	339.9	345.3	337.55	345.3	269143	345.3	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260320	82.35	83.51	82	83.01	57557	83.01	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20260320	1099	1190.1	1099	1174.4	51287	1174.4	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20260320	283.75	292	280.25	287.85	17992	287.85	up	up	correct
SATIA.NSE	Satia Industries Limited	20260320	59.01	61.44	59.01	59.78	145431	59.78	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20260320	147.01	148.92	144.62	145.16	103535	145.16	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20260320	397.45	410.15	397.4	405.55	133628	405.55	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20260320	693.9	700.6	683.25	688.75	2019181	688.75	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20260320	111.79	111.8	109.1	109.59	6447	109.59	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20260320	315.82	327	315.82	322.68	22586	322.68	up	up	correct
SBIETFPB.NSE	SBI Mutual Fund	20260320	261	264.58	256.71	257.38	5689	257.38	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20260320	203.72	207.03	203.72	205.03	5573	205.03	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20260320	1906.9	1919.9	1890	1896.9	1782505	1896.9	down	down	correct
SBIN.NSE	State Bank of India	20260320	1058.4	1085	1054	1058	17748625	1058	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260320	3966	4240	3966	4175	213502	4140.9128	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20260320	149.13	152.39	145.98	146.36	35451	146.36	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260320	925	925	885	890	52381	890	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20260320	232.5	240.45	231.8	233.35	2063216	233.35	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20260320	71.47	77.5	71.47	75.42	1607068	75.42	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20260320	1353.1	1398.9	1353.1	1379.3	21668	1379.3	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260320	21.3	22.95	21.3	21.99	78442	21.99	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20260320	190.01	194.76	188	188.43	545603	188.43	down	up	incorrect
SERVOTECH.NSE	Servotech Power Systems Limited	20260320	69.9	70.58	68.2	68.71	504096	68.71	down	up	incorrect
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260320	265.4	265.4	258	259	9478	259	down	up	incorrect
SETCO.NSE	Setco Automotive Limited	20260320	15.8	16.4	15.66	15.73	99317	15.73	down	up	incorrect
SETF10GILT.NSE	SBI Mutual Fund	20260320	260.1	260.57	257.22	259.95	17292	259.95	down	up	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20260320	245.65	250.04	245.65	247.83	2013002	247.83	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20260320	550	556.27	545.25	546.43	80449	546.43	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20260320	691.97	694.39	681	682.25	40268	682.25	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260320	0.39	0.39	0.38	0.39	50095	0.39
SEYAIND.NSE	Seya Industries Limited	20260320	10.16	10.16	9.78	10.15	11774	10.15	down	down	correct
SFL.NSE	Sheela Foam Limited	20260320	525	537	514.15	516	48799	516	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20260320	500.05	508	500	500.65	12302	500.65	up	up	correct
SGL.NSE	STL Global Limited	20260320	11.2	11.2	10	10.4	30876	10.4	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260320	62.59	62.59	58.58	61.06	79488	61.06	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260320	500	512.8	494.5	496.45	952060	496.45	down	up	incorrect
SHALBY.NSE	Shalby Limited	20260320	139.18	143.37	138.85	140.08	78789	140.08	up	down	incorrect
SHALPAINTS.NSE	Shalimar Paints Limited	20260320	46.34	46.34	44.55	44.71	115285	44.71	down	up	incorrect
SHANKARA.NSE	Shankara Building Products Limited	20260320	109	113.56	106.1	108.64	52388	108.64	down	up	incorrect
SHANTI.NSE	Shanti Overseas (India) Limited	20260320	6.35	6.35	6.21	6.24	10403	6.24	down	up	incorrect
SHANTIGEAR.NSE	Shanthi Gears Limited	20260320	443.95	450.45	438.05	440.4	16615	440.4	down	up	incorrect
SHARDACROP.NSE	Sharda Cropchem Limited	20260320	962	985.2	962	978.6	202245	978.6	up	down	incorrect
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260320	798.05	804.35	784.65	786.35	72262	786.35	down	up	incorrect
SHAREINDIA.NSE	Share India Securities Limited	20260320	124.65	128.45	123.05	125.2	743207	125.2	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260320	447.28	452	443.49	446.89	5632	446.89	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260320	96.78	97.77	95.22	96.02	8914	96.02	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260320	319	327.45	315.6	323.25	239559	323.25	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260320	15.9	17	15.8	15.93	129642	15.93	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20260320	54.89	54.89	52	52.86	3600	52.86	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20260320	141.79	141.79	132.21	133.54	3984	133.54	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20260320	124	129.42	124	124.84	299961	124.84	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260320	288.25	295.9	283.1	288.5	67242	288.5	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260320	33	35	31.05	32.98	21848	32.98	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260320	60.55	63.03	60.03	60.14	291153	60.14	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20260320	23405	23710	23360	23535	29852	23535	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260320	307.1	309.4	297	298.5	32387	298.5	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20260320	46	47.01	44.1	44.5	130876	44.5	down	down	correct
SHRENIK.NSE	Shrenik Limited	20260320	0.4	0.41	0.39	0.4	184999	0.4
SHREYANIND.NSE	Shreyans Industries Limited	20260320	150.2	152.8	148.1	149.82	7554	149.82	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260320	3001.9	3249.8	2908.9	3125	932879	3125	up	up	correct
SHUBHLAXMI.NSE	SM	20260320	24.7	26	24.7	26	10000	26	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260320	4.55	4.55	4.4	4.49	52003	4.49	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260320	785.9	799.6	782.6	795.3	197742	795.3	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20260320	8.93	10	8.74	8.97	46340	8.97	up	up	correct
SIEMENS.NSE	Siemens Limited	20260320	3121.1	3199	3089.9	3121.1	336513	3121.1
SIGIND.NSE	Signet Industries Limited	20260320	44	45.89	42.16	43.24	15437	43.24	down	down	correct
SIL.NSE	Standard Industries Limited	20260320	14	14.27	13.65	13.91	86942	13.91	down	down	correct
SILGO.NSE	Silgo Retail Limited	20260320	71.11	73	70.07	71.71	154180	71.71	up	up	correct
SILINV.NSE	SIL Investments Limited	20260320	404	409.85	402.3	402.4	7739	402.4	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260320	15.16	16.47	15.16	16.33	465	16.33	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260320	7.25	7.6	7.2	7.4	26533	7.4	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260320	168.8	176.98	163.55	165.24	232652	165.24	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20260320	79.2	79.2	77.81	77.98	122	77.98	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20260320	427.5	438.9	424.25	429.25	171041	429.25	up	up	correct
SIS.NSE	SIS Limited	20260320	278	278	272.05	273.65	47405	273.65	down	down	correct
SITINET.NSE	SITI Networks Limited	20260320	0.34	0.34	0.32	0.32	750817	0.32	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20260320	472	486.7	472	475.35	37877	475.35	up	up	correct
SJVN.NSE	SJVN Limited	20260320	69.45	71.85	69.45	70.08	9815044	70.08	up	down	incorrect
SKFINDIA.NSE	SKF India Limited	20260320	1571	1586.4	1532.2	1537.4	29879	1537.4	down	up	incorrect
SKIL.NSE	SKIL Infrastructure Limited	20260320	0.97	0.97	0.97	0.97	0	0.97
SKIPPER.NSE	Skipper Limited	20260320	358.95	360.95	348	350.15	257843	350.15	down	up	incorrect
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260320	160.45	162.88	153.11	154.86	171824	154.86	down	up	incorrect
SMARTLINK.NSE	Smartlink Holdings Limited	20260320	118	120	115.77	119.98	3577	119.98	up	down	incorrect
SMCGLOBAL.NSE	SMC Global Securities Limited	20260320	65.2	66.2	64.11	64.8	185316	64.8	down	up	incorrect
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260320	367.25	394.25	367.25	385.05	491633	385.05	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20260320	34.81	35.43	34	34.18	238821	34.18	down	down	correct
SOBHA.NSE	Sobha Limited	20260320	1287	1290.1	1232.3	1267.2	148250	1267.2	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260320	454.8	457.1	445.3	450.2	67246	450.2	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20260320	13277	13445	12887	12934	156790	12934	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20260320	387.2	392.85	375	378.3	42520	378.3	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20260320	93.55	94.05	93.05	93.55	14865	93.55
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260320	100.43	102.15	99.21	99.99	11069	99.99	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260320	499.7	513.95	499.6	506.25	1298483	506.25	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20260320	235	239.85	233.7	237	414537	237	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20260320	338.1	345.5	338.1	342.85	20134	342.85	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20260320	36.2	36.6	35.7	36.01	19063663	36.01	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260320	192.2	208.2	192.2	204.04	125419	204.04	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20260320	719	721.55	706.2	715.25	10570	715.25	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260320	212	212.7	206.65	207.85	124956	207.85	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260320	115.8	117.94	114.61	115.42	422784	115.42	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20260320	4	4.15	3.91	3.95	3723286	3.95	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20260320	95.83	97.54	91.96	96.49	33434	96.49	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20260320	29.25	29.91	29.25	29.48	300514	29.48	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260320	61.8	63.54	61.07	61.43	579151	61.43	down	down	correct
SPLIL.NSE	SPL Industries Limited	20260320	26.5	27	25.65	25.88	6959	25.88	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20260320	168	170.92	166.1	168.1	255114	168.1	up	up	correct
SREEL.NSE	Sreeleathers Limited	20260320	189.79	191.9	184.95	185.72	6730	185.72	down	down	correct
SRF.NSE	SRF Limited	20260320	2486	2524.5	2445.3	2455	676836	2455	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260320	436.75	444.95	430	430.55	13994	430.55	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20260320	0.49	0.49	0.49	0.49	0	0.49
SSWL.NSE	Steel Strips Wheels Limited	20260320	180.05	197.38	180.05	185.46	435109	185.46	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20260320	898.15	921.25	897.6	903.65	246535	903.65	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20260320	211	216.75	210	216.39	594496	216.39	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20260320	131.7	134	130.35	130.95	12683	130.95	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260320	107.7	113.7	106.21	107.42	113763	107.42	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20260320	79.9	81.8	79.25	79.88	7396	79.88	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20260320	7.41	7.59	7.4	7.4	867334	7.4	down	down	correct
STEL.NSE	STEL Holdings Limited	20260320	453.45	456.45	445.95	448.85	1678	448.85	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20260320	180	183.04	176.14	177.55	145812	177.55	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20260320	190	193	182.33	188.56	6524220	188.56	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20260320	513	513.8	494.1	498.75	337124	498.75	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20260320	2221.9	2227	2205	2205.7	16847	2205.7	down	down	correct
SUBEXLTD.NSE	Subex Limited	20260320	8.21	8.37	8.03	8.13	2327456	8.13	down	down	correct
SUBROS.NSE	Subros Limited	20260320	674.95	689.85	673.8	676.55	30336	676.55	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260320	778.6	836.45	773.8	812.55	233884	812.55	up	up	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260320	382	388.95	381.25	387	346351	387	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20260320	46.35	48	44.28	44.53	113072	44.53	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20260320	1540	1554.1	1481	1496	6942	1496	down	up	incorrect
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260320	1.21	1.25	1.2	1.21	690974	1.21
SUNDARMFIN.NSE	Sundaram Finance Limited	20260320	4826.5	4889.5	4648	4678	165943	4678	down	up	incorrect
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260320	567	568.4	527.25	529.95	2152	529.95	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260320	820	825	796.35	813	1429028	813	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260320	217.9	222.65	216.1	217.64	121794	217.64	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260320	1755.1	1781.3	1754.3	1777.1	3591446	1777.1	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20260320	311	315.15	304.1	307.7	131668	307.7	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20260320	599	605.9	590.05	592.95	385619	592.95	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20260320	142	145.4	137.06	139.71	4249	139.71	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20260320	4.21	4.78	4.21	4.52	71397	4.52	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20260320	397.5	406.1	397.5	402.55	42803	402.55	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260320	1.17	1.22	1.17	1.17	71694	1.17
SUPREMEIND.NSE	The Supreme Industries Limited	20260320	3850	3896.9	3820.3	3824	190267	3824	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20260320	22.15	23	20.6	22.2	48336	22.2	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20260320	17.11	17.7	17.11	17.24	51002	17.24	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260320	53.83	55.11	52.04	52.44	7147	52.44	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260320	206.2	215	206.2	209.01	259309	209.01	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260320	128	129.82	120.75	123.54	564403	123.54	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260320	29.5	29.74	29.02	29.21	26798	29.21	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20260320	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260320	135.71	138.01	132.65	134.03	304790	134.03	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260320	2.94	2.99	2.67	2.82	186915	2.82	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20260320	41.4	42.73	41.34	41.95	71960845	41.95	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20260320	2.6	2.63	2.51	2.6	36406	2.6
SWARAJENG.NSE	Swaraj Engines Limited	20260320	3635.9	3643	3555	3560.6	6392	3560.6	down	up	incorrect
SWELECTES.NSE	Swelect Energy Systems Limited	20260320	560.7	567.95	550	553.85	18385	553.85	down	up	incorrect
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260320	172.12	176.4	170.48	171.65	1370218	171.65	down	up	incorrect
SYMPHONY.NSE	Symphony Limited	20260320	793	793	769.05	771.45	139106	771.45	down	up	incorrect
SYNGENE.NSE	Syngene International Limited	20260320	407.85	417.8	407.85	414.75	1084878	414.75	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260320	182.75	187.67	180.4	181.4	2802	181.4	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260320	308.25	312.8	299.35	301.85	107551	301.85	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20260320	37.36	37.36	37.36	37.36	55252	37.36
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260320	239.35	248.85	233.6	236.55	248692	236.55	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20260320	421.35	426.9	418.05	423.05	340385	418.349	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20260320	27.13	27.22	25.02	26.43	30315	26.43	down	up	incorrect
TARC.NSE	TARC Limited	20260320	124	128.75	122.65	123.09	767158	123.09	down	up	incorrect
TARMAT.NSE	Tarmat Limited	20260320	55.9	55.9	52.5	52.68	7469	52.68	down	up	incorrect
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260320	6833.5	6950	6550	6729.5	7536	6729.5	down	up	incorrect
TATACHEM.NSE	Tata Chemicals Limited	20260320	638	647.9	631.1	633.3	453520	633.3	down	up	incorrect
TATACOMM.NSE	Tata Communications Limited	20260320	1444.8	1463.6	1410.1	1453	269220	1453	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20260320	1054.7	1056	1043.5	1050.2	2095970	1050.2	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20260320	4107.9	4280	4105	4236	826879	4236	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20260320	612	618	601.1	602.6	329062	602.6	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20260320	402	418.45	401	402.4	25154920	402.4	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20260320	193.4	199.44	193.34	196.38	46881257	196.38	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260320	1159.7	1186.1	1115.9	1128.5	37414	1128.5	down	up	incorrect
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260320	130.19	132	128.11	129.06	170159	129.06	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20260320	946.8	953.5	940	944.6	17969	944.6	down	down	correct
TCIEXP.NSE	TCI Express Limited	20260320	488.75	505	488.75	498.15	26412	498.15	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20260320	14	14	13.29	13.43	33186	13.43	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20260320	2382	2454	2298.3	2334.7	6893	2334.7	down	up	incorrect
TCS.NSE	Tata Consultancy Services Limited	20260320	2386	2407.8	2364.2	2390.6	4206320	2390.6	up	down	incorrect
TDPOWERSYS.NSE	TD Power Systems Limited	20260320	839.05	875.65	838	863.25	908057	863.25	up	down	incorrect
TEAMLEASE.NSE	TeamLease Services Limited	20260320	1172.1	1240.6	1172.1	1188.5	135053	1188.5	up	down	incorrect
TECHIN.NSE	Techindia Nirman Limited	20260320	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260320	1360.7	1391	1355.6	1384.8	3397016	1384.8	up	down	incorrect
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260320	1099.9	1129.5	1080	1089.6	189896	1089.6	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20260320	441	444.7	428	435.95	3699413	435.95	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20260320	501	505.95	497.15	501.4	63392	501.4	up	up	correct
TERASOFT.NSE	Tera Software Limited	20260320	332.8	336.45	324.15	331.9	21337	331.9	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260320	87.62	91	87.03	89.08	135846	89.08	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260320	41.06	41.79	40.35	40.47	35786	40.47	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260320	90	92.32	89.17	89.63	1844383	89.63	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260320	65.5	66.65	64.81	65.45	5103029	65.45	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20260320	13	13.5	12.56	12.79	14212	12.79	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260320	8.88	8.88	8.08	8.23	49795	8.23	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260320	3357.3	3433.8	3296.7	3328.8	101768	3328.8	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20260320	97.58	103.8	96.05	101.19	17522	101.19	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20260320	76.73	77.1	74.35	75.29	56455	75.29	down	down	correct
THERMAX.NSE	Thermax Limited	20260320	3268.9	3268.9	3208.2	3221	191817	3221	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260320	101	106.2	99.5	103.34	2930280	103.34	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260320	254.9	283	253.7	273.35	85499	273.35	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20260320	360	371.85	348.75	351.35	414102	351.35	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20260320	437.95	448.4	429.4	434.4	1061835	434.4	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20260320	2223.1	2241.8	2172.1	2189.8	9082	2189.8	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20260320	2530	2583.8	2516.5	2537.3	389938	2537.3	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260320	4.52	4.67	4.3	4.56	34357	4.56	up	up	correct
TIL.NSE	TIL Limited	20260320	190.42	190.42	181.78	183.98	83747	183.98	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260320	159	165.7	158.49	162.22	3767483	162.22	up	up	correct
TIMKEN.NSE	Timken India Limited	20260320	3248.3	3266	3145	3177	28539	3177	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260320	173	180.81	172.16	174.37	488066	174.37	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20260320	48.7	50.18	46.15	46.88	871587	46.88	down	down	correct
TITAN.NSE	Titan Company Limited	20260320	4046.9	4149.9	4040.9	4106.6	1019586	4106.6	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260320	82.25	84.8	82	82.13	131899	82.13	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260320	130.25	133.35	130	130.29	53961	130.29	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260320	9.11	9.14	8.7	9.11	9268	9.11
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260320	74.99	75	69	69.94	3320	69.94	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260320	4210.8	4313.7	4205.8	4270.2	269110	4270.2	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20260320	1454.9	1497	1444.1	1450.7	564876	1450.7	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20260320	52.94	52.94	51.64	51.99	16927	51.99	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260320	74.95	74.95	67.57	68.37	1282	68.37	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20260320	61.7	62.45	59.9	60.87	142378	60.87	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260320	8.54	8.96	8.27	8.91	153725	8.91	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260320	161	168.8	161	165.67	6602	165.67	up	up	correct
TRENT.NSE	Trent Limited	20260320	3509	3598	3506.4	3572	837217	3572	up	up	correct
TRF.NSE	TRF Limited	20260320	226.5	233.95	226.45	230.45	48806	230.45	up	up	correct
TRIDENT.NSE	Trident Limited	20260320	23.71	24.68	23.55	24.04	13768611	24.04	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20260320	49.8	51	46.77	47.71	41332	47.71	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20260320	465.2	472	452.9	456.15	259444	456.15	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260320	348.8	362.8	345.35	359.8	677475	359.8	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20260320	838	838	800.1	811.45	3278	811.45	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20260320	481	488.8	461.9	466.4	353310	466.4	down	down	correct
TTL.NSE	T.T. Limited	20260320	9.06	9.31	8.9	9.22	37845	9.22	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260320	38.09	38.52	35.82	36.17	10328368	36.17	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20260320	388.5	428	388	405.15	170327	405.15	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20260320	3469.1	3532	3450.1	3477.9	744363	3465.778	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20260320	3570	3623.9	3499.9	3560.3	3751	3560.3	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20260320	102.2	106.2	100.1	100.76	65350	100.76	down	down	correct
TVVISION.NSE	TV Vision Limited	20260320	5.28	5.28	5.06	5.26	7093	5.26	down	down	correct
UBL.NSE	United Breweries Limited	20260320	1579	1606.5	1554.4	1568.9	282618	1568.9	down	down	correct
UCOBANK.NSE	UCO Bank	20260320	25.25	25.68	24.76	24.86	9234483	24.86	down	down	correct
UFLEX.NSE	Uflex Limited	20260320	437.55	440.95	433.85	434.7	24206	434.7	down	down	correct
UFO.NSE	UFO Moviez India Limited	20260320	63.2	64.38	63.18	63.58	61770	63.58	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260320	37.5	40.04	37.5	38.35	289113	38.35	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20260320	92.3	96.49	92.3	94.3	822430	94.3	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260320	54.33	54.6	52.81	53.36	15280695	53.36	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20260320	10920	10974	10853	10921	365914	10921	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260320	5.9	6.51	5.89	6.51	109479	6.51	up	down	incorrect
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260320	314.8	320	312.55	313.35	26057	313.35	down	up	incorrect
UNIDT.NSE	United Drilling Tools Limited	20260320	155.4	162.71	153.01	157.58	19545	157.58	up	down	incorrect
UNIENTER.NSE	Uniphos Enterprises Limited	20260320	95.01	97.7	94.42	96.39	6760	96.39	up	down	incorrect
UNIONBANK.NSE	Union Bank of India	20260320	174	179.94	173.99	177.63	18846899	177.63	up	down	incorrect
UNITECH.NSE	Unitech Limited	20260320	4.3	4.33	4.19	4.22	5216984	4.22	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260320	512.4	521.65	510	511	39440	511	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20260320	63	64.8	62.22	62.92	54596	62.92	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20260320	641.05	700	641.05	675.95	167308	675.95	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260320	454.65	454.65	454.65	454.65	94	454.65
UPL.NSE	UPL Limited	20260320	619.4	635.3	614.8	625.55	4640376	625.55	up	up	correct
URJA.NSE	Urja Global Limited	20260320	9.06	9.35	8.95	9.04	1015596	9.04	down	up	incorrect
USHAMART.NSE	Usha Martin Limited	20260320	397.3	408	397.15	400.85	626335	400.85	up	down	incorrect
UTIAMC.NSE	UTI Asset Management Company Limited	20260320	952.3	967.45	935.1	939	57359	939	down	up	incorrect
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260320	209	234.95	208	230.47	939798	230.47	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20260320	1918	1954.9	1900.5	1912.2	74556	191.22	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20260320	4675	4675	4502.3	4531.8	6703	4531.8	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260320	206.73	209	204.1	206	418996	206	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20260320	5.98	6.27	5.94	5.98	99658	5.98
VAKRANGEE.NSE	Vakrangee Limited	20260320	5.89	5.89	5.67	5.7	2513635	5.7	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20260320	257.4	274	246.21	269.3	432977	269.3	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260320	32.99	32.99	32.01	32.43	18561	32.43	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260320	7.76	7.99	7.5	7.69	181685	7.69	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20260320	506	512	495.05	498.2	107738	498.2	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20260320	32.22	32.75	31.25	31.64	718222	31.64	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20260320	57.55	57.55	51.5	52.17	34414	52.17	down	down	correct
VBL.NSE	Varun Beverages Limited	20260320	406	409.65	400	401.45	5524922	400.566	down	down	correct
VEDL.NSE	Vedanta Limited	20260320	670	688.15	664.4	672.2	25993024	660.8138	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20260320	1259.9	1318.7	1215	1305.2	86353	1305.2	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20260320	860.95	898.15	860.95	868.25	37741	868.25	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20260320	39	39	36.34	37.62	128791	37.62	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20260320	481.45	483.9	476.5	478.35	63187	476.959	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20260320	95.39	98.49	92.72	93.26	82938	93.26	down	down	correct
VGUARD.NSE	V	20260320	324	327.8	321.1	324.85	115492	324.85	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20260320	3125.1	3165.4	3125.1	3148.2	350	3148.2	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260320	278.5	290	273	279.55	12963	279.55	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260320	922	926.2	890	904.6	80135	904.6	down	up	incorrect
VIJIFIN.NSE	Viji Finance Limited	20260320	2.88	3	2.88	2.88	557636	2.88
VIKASECO.NSE	Vikas EcoTech Limited	20260320	1.26	1.29	1.25	1.26	2119137	1.26
VIKASLIFE.NSE	Vikas Lifecare Limited	20260320	1.31	1.33	1.28	1.28	2106636	1.28	down	up	incorrect
VIMTALABS.NSE	Vimta Labs Limited	20260320	424.5	441.4	419.2	427.2	165633	427.2	up	down	incorrect
VINATIORGA.NSE	Vinati Organics Limited	20260320	1401.5	1410.4	1365	1386.2	53182	1386.2	down	up	incorrect
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260320	1060.2	1092.3	1053	1058.6	16042	1058.6	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20260320	29.52	30.15	29.5	29.75	19575	29.75	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260320	188	194.4	187.86	193.12	13941	193.12	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20260320	17.9	18.09	17.2	17.3	167075	17.3	down	down	correct
VIPIND.NSE	VIP Industries Limited	20260320	323.55	349.75	322	336.65	409941	336.65	up	up	correct
VIPULLTD.NSE	Vipul Limited	20260320	11.33	11.33	11.1	11.33	166794	11.33
VISAKAIND.NSE	Visaka Industries Limited	20260320	58	58.4	56.51	57.05	235124	57.05	down	up	incorrect
VISASTEEL.NSE	VISA Steel Limited	20260320	31.98	32.2	29.4	30.06	49448	30.06	down	up	incorrect
VISESHINFO.NSE	MPS Infotecnics Limited	20260320	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20260320	511.9	518.35	507.05	513.3	52740	513.3	up	down	incorrect
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260320	5.04	5.15	4.85	4.87	1772915	4.87	down	up	incorrect
VIVIDHA.NSE	Visagar Polytex Limited	20260320	0.58	0.59	0.55	0.56	246738	0.56	down	up	incorrect
VLSFINANCE.NSE	VLS Finance Limited	20260320	228.2	228.4	222.7	223.85	8348	223.85	down	down	correct
VMART.NSE	V	20260320	511.8	521.65	506	510.2	121990	510.2	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20260320	8456	8670	8456	8604.5	21269	8604.5	up	up	correct
VOLTAS.NSE	Voltas Limited	20260320	1353	1378	1318.4	1324	681533	1324	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20260320	241.2	246.1	239.55	241.45	145679	241.45	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20260320	227	242.45	227	232.85	91328	232.85	up	up	correct
VSTIND.NSE	VST Industries Limited	20260320	218.05	222.59	213	213.88	423732	213.88	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260320	5280	5350	5178	5239	13240	5239	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20260320	531	540	523.85	536.9	367237	536.9	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20260320	1225	1247.4	1213	1236.9	389764	1236.9	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260320	146.1	155	146.1	148.14	877489	148.14	up	up	correct
WANBURY.NSE	Wanbury Limited	20260320	247.95	252	245.8	248.3	27892	248.3	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260320	882.05	894.95	882.05	893.8	397	893.8	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20260320	64.01	74.85	63.1	74.85	59798203	74.85	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20260320	76.01	77.95	75.85	75.94	2184	75.94	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20260320	804.45	813	793.55	803.85	262170	803.85	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20260320	464.4	469.9	456.3	462.35	67600	462.35	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20260320	1259	1298.3	1259	1274.1	72	1274.1	up	up	correct
WENDT.NSE	Wendt (India) Limited	20260320	6700.5	6808.5	6685	6732	6606	6732	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20260320	442	448	427.4	437.55	220305	437.55	down	down	correct
WHEELS.NSE	Wheels India Limited	20260320	992.95	1048	990.5	1027.2	147501	1027.2	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20260320	814.5	854.8	813.05	836.35	1201228	836.35	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260320	25.26	27.69	25.26	25.89	16854	25.89	up	up	correct
WINDLAS.NSE	Windlas Biotech Limited	20260320	718.4	735	718.4	727.3	17343	727.3	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20260320	225	235	225	230.05	82807	230.05	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20260320	147.11	150	147.11	149.99	103	149.99	up	up	correct
WIPRO.NSE	Wipro Limited	20260320	191.19	192.3	188.41	190.9	24395304	190.9	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20260320	1197.9	1215.9	1166.5	1176.2	412681	1176.2	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20260320	518.2	529.5	517.15	520.25	55926	520.25	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20260320	69.95	71	69	69.26	62579	69.26	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260320	419	438.45	418.95	434.65	116015	434.65	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20260320	56.8	57.88	56.11	56.7	98503	56.7	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260320	100.69	100.69	90	90.31	41538	90.31	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20260320	964.95	1017.05	964.9	1005	64885	1005	up	up	correct
YESBANK.NSE	Yes Bank Limited	20260320	18.53	18.99	18.51	18.58	102980717	18.58	up	up	correct
YUKEN.NSE	Yuken India Limited	20260320	692	696.6	661.5	668.3	8176	668.3	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260320	74.5	75.54	71.61	72.78	26483328	72.78	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20260320	5.28	5.3	5.03	5.09	905582	5.09	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260320	7.43	7.69	7.31	7.38	525172	7.38	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20260320	182.4	188	182.4	188	3	188	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260320	5.08	5.08	4.95	5	237905	5	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20260320	566.15	569.2	560.5	565	276140	565	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20260320	1422	1443.4	1397.9	1413.9	370075	1413.9	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260320	69.44	69.87	65.93	66.56	22677	66.56	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20260320	1109	1129.8	1085	1097.4	36938	1097.4	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20260320	199.3	202.5	196.52	197.42	140199	197.42	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20260320	414.5	429	412.15	424.65	620030	424.65	up	up	correct