CollectAI

close-nse_india_stocks

2026/03/23

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260323	148.9	150.47	140.65	143.04	166178	143.04	down	up	incorrect
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260323	32.39	32.39	31.27	31.27	10080	31.27	down	up	incorrect
3MINDIA.NSE	3M India Limited	20260323	31960	32035	31000	31100	4038	31100	down	up	incorrect
3PLAND.NSE	3P LAND HOLDINGS L	20260323	32	32.59	30.75	31.57	1485	31.57	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20260323	286.2	290.75	278.15	279.2	70668	279.2	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20260323	520.8	520.8	481	484.3	486270	484.3	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260323	16.35	16.52	15.74	15.87	267156	15.87	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260323	8.55	8.74	8.48	8.48	309730	8.48	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260323	66.25	69.28	62.36	62.48	150534	62.48	down	down	correct
AARON.NSE	Aaron Industries Limited	20260323	135	137.74	125.95	135.94	30923	135.94	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20260323	344.7	344.7	325.6	327.6	148425	327.6	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20260323	420.95	422	401.65	405.15	641070	405.15	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20260323	341.1	349.65	336	337.9	11329	337.9	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20260323	123	128.39	123	125.36	15466	125.36	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20260323	1091	1091.9	1060.4	1073.9	262585	1073.9	down	down	correct
ABAN.NSE	Aban Offshore Limited	20260323	23.29	23.29	23.29	23.29	7444	23.29
ABB.NSE	ABB India Limited	20260323	6264	6264	5975	6018	274731	5993.489	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20260323	26570	26570	25420	25485	15029	25485	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260323	307	307	292.25	294.95	6021434	294.95	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260323	59.2	59.3	55.16	56.94	8618261	56.94	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20260323	45.2	45.2	45.2	45.2	0	45.2
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260323	54.5	54.51	52.52	52.57	177320	52.57	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20260323	66.96	67.19	64.26	64.56	51786	64.56	down	down	correct
ACC.NSE	ACC Limited	20260323	1374.9	1374.9	1320	1329.8	413599	1329.8	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20260323	1160.7	1166.4	1130	1138.3	18033	1138.3	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20260323	3.99	3.99	3.85	3.92	96213	3.92	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20260323	821	825	785	789.7	247680	789.7	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20260323	1910	1910.1	1820.5	1833	2370668	1833	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20260323	863	863	810.45	816.45	2746629	816.45	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260323	1350	1350	1293.5	1303.6	3361416	1303.6	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20260323	151.54	152.87	144.65	147.85	25968931	147.85	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20260323	172	178.2	161.36	162.15	377658	162.15	down	down	correct
ADL.NSE	Archidply Decor Limited	20260323	66.58	68.37	62.6	63.29	733	63.29	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20260323	8.98	8.98	8.15	8.4	141038	8.4	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20260323	100.03	101.05	95	95.97	190027	95.97	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260323	51.99	52.5	47.3	47.88	96465	47.88	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260323	267.65	269.25	265	266.8	115173	266.8	down	down	correct
AFFLE.NSE	Affle (India) Limited	20260323	1275	1279.3	1251.3	1268.7	261048	1268.7	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260323	410.1	410.4	375	382.2	60190	382.2	down	down	correct
AGRITECH.NSE	Agri	20260323	110	110	100	102.01	2043	102.01	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20260323	30.61	31.59	30.01	30.76	10533	30.76	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20260323	39.38	39.38	34.51	36.41	24123	36.41	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260323	149.11	149.17	142.1	143.68	2763	143.68	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260323	719	719.15	669.95	680.55	148682	680.55	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20260323	3399.9	3400.4	3282.2	3315.9	76579	3315.9	down	down	correct
AIRAN.NSE	Airan Limited	20260323	15.35	15.35	14.5	14.55	81350	14.55	down	down	correct
AISL.NSE	SM	20260323	59.6	62.95	59.6	62.95	2400	62.95	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20260323	2904.7	2904.7	2785.2	2796.8	117241	2796.8	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260323	108.5	108.5	100	100.87	547244	100.87	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20260323	4.24	4.24	4	4.05	648653	4.05	down	down	correct
AKASH.NSE	Akash Infra	20260323	25.09	26	24.32	24.73	5782	24.73	down	down	correct
AKG.NSE	AKG Exim Limited	20260323	11.05	11.05	10.36	10.43	29824	10.43	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20260323	184.05	184.05	170	172.15	4042	172.15	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260323	4.59	4.59	4.4	4.4	387659	4.4	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20260323	2844	2869.7	2743.2	2847.4	25290	2847.4	up	up	correct
ALANKIT.NSE	Alankit Limited	20260323	7.7	7.7	7.05	7.11	499248	7.11	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20260323	667.95	667.95	639	647.6	7066	647.6	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20260323	77.78	78.37	74.93	75.33	490303	75.33	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20260323	650.8	652.7	598	607.6	11403	607.6	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20260323	55.2	56.23	53.1	53.91	11619	53.91	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20260323	5260	5272.5	5111.5	5144.5	110544	5144.5	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260323	1290	1290	1235	1239.4	52071	1239.4	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20260323	8	8	7.6	7.69	7021579	7.69	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20260323	14.22	14.84	13.6	13.63	110825	13.63	down	up	incorrect
ALOKINDS.NSE	Alok Industries Limited	20260323	12.61	12.69	12.05	12.17	7398995	12.17	down	up	incorrect
ALPA.NSE	Alpa Laboratories Limited	20260323	60.16	61.25	56.63	57.19	10921	57.19	down	up	incorrect
ALPHAGEO.NSE	Alphageo (India) Limited	20260323	176.62	190.01	176.25	179.25	25725	179.25	up	down	incorrect
ALPSINDUS.NSE	Alps Industries Limited	20260323	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260323	6574	6580	6206	6289	314526	6289	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260323	22.51	24	20	22.05	10788	22.05	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260323	1235.1	1258.3	1200	1207.9	12644	1207.9	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20260323	416.8	416.8	394	395.35	4333904	395.35	down	down	correct
AMDIND.NSE	AMD Industries Limited	20260323	38.45	38.45	35.2	35.87	6096	35.87	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20260323	37.26	39.23	33.4	35.22	134243	35.22	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260323	507.8	530.85	498	517.55	75662	517.55	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20260323	455	456	440	442.15	1717859	442.15	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20260323	59.79	61.83	59	60.39	252768	60.39	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260323	69.1	70.5	67.47	69.56	202329	69.56	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20260323	39.7	39.7	36	37.01	6227	37.01	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260323	1.53	1.53	1.43	1.45	31381	1.45	down	down	correct
ANMOL.NSE	Anmol India Limited	20260323	10.48	10.48	10.01	10.1	97655	10.1	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260323	3.25	3.33	3.22	3.22	14838	3.22	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20260323	0.81	0.81	0.71	0.74	146695	0.74	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20260323	1570	1570	1495.5	1507.7	51617	1507.7	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260323	1230	1248	1207	1241.8	153377	1241.8	up	up	correct
APARINDS.NSE	Apar Industries Limited	20260323	9645	9851	9315	9805	110812	9805	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20260323	114.7	119.79	108	108.76	9051	108.76	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20260323	349	350.7	333	343.75	69773	343.75	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20260323	363.25	371.4	348.25	353.85	680631	353.85	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260323	1965.2	1965.2	1890	1893.9	512633	1893.9	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260323	666.3	670.5	635.8	646.55	139039	646.55	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20260323	195.5	195.5	185.78	188.72	5339620	188.72	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260323	7288	7288	7080	7145	464969	7145	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20260323	386.95	410	372.45	403.4	1927165	403.4	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20260323	418	418	397.85	399.5	590180	399.5	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260323	1067	1067.1	995.4	1037.1	3997	1037.1	down	down	correct
APTECHT.NSE	Aptech Limited	20260323	77.2	78.42	74.4	74.8	275064	74.8	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20260323	204.91	207.42	198.11	201.36	6033282	201.36	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20260323	69.35	70.99	66.26	67.13	42562	67.13	down	down	correct
ARCHIES.NSE	Archies Limited	20260323	13.41	13.41	12.43	12.65	56224	12.65	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20260323	38.99	39	34.61	35.06	18189	35.06	down	down	correct
ARIES.NSE	Aries Agro Limited	20260323	332.35	355.4	320.05	350.4	75294	350.4	up	up	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260323	68.01	68.04	64.81	65.17	314715	65.17	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260323	211.6	211.6	198.15	203.35	57311	203.35	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20260323	1467.8	1510.8	1437.4	1459.9	63030	1459.9	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20260323	22.14	22.89	22.14	22.55	11205	22.55	up	down	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20260323	375.35	375.35	356.05	362.3	35118	362.3	down	up	incorrect
ARSHIYA.NSE	Arshiya Limited	20260323	1.33	1.33	1.33	1.33	317669	1.33
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260323	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260323	224.8	224.8	218.12	219.36	107699	219.36	down	up	incorrect
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260323	149.39	149.39	140.55	141.25	988	141.25	down	up	incorrect
ARVIND.NSE	Arvind Limited	20260323	356.95	356.95	342	346.1	265842	346.1	down	up	incorrect
ARVINDFASN.NSE	Arvind Fashions Limited	20260323	388.8	392.1	375	378.55	119789	378.55	down	up	incorrect
ARVSMART.NSE	Arvind SmartSpaces Limited	20260323	525.6	526.65	504	513.05	83796	513.05	down	up	incorrect
ASAHIINDIA.NSE	Asahi India Glass Limited	20260323	807.1	826.95	782.1	801.85	1034045	801.85	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260323	204.11	207.89	195	200.23	24545	200.23	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260323	410.3	412.75	400	402.3	15761	402.3	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260323	727.8	728.95	705	717.95	39761	717.95	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260323	498.4	498.4	471.2	478.85	455207	478.85	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20260323	298.95	305.45	292	294.35	109162	294.35	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20260323	13.52	13.93	12.91	13.05	248475	13.05	down	up	incorrect
ASHOKA.NSE	Ashoka Buildcon Limited	20260323	112	112	105.5	106.3	1442744	106.3	down	up	incorrect
ASHOKLEY.NSE	Ashok Leyland Limited	20260323	167.06	167.06	160.91	161.98	23531787	161.98	down	up	incorrect
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260323	293.55	304	276.85	292.7	12431	292.7	down	up	incorrect
ASIANPAINT.NSE	Asian Paints Limited	20260323	2180	2180	2115	2121.3	978398	2121.3	down	up	incorrect
ASIANTILES.NSE	Asian Granito India Limited	20260323	58.55	59.4	56.1	57.31	3205825	57.31	down	up	incorrect
ASPINWALL.NSE	Aspinwall and Company Limited	20260323	200.25	208	200.25	205.01	18284	205.01	up	down	incorrect
ASTEC.NSE	Astec LifeSciences Limited	20260323	551.65	558	513.4	521.85	56867	521.85	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260323	625.3	626.95	603.8	621.3	671519	618.59	down	down	correct
ASTRAL.NSE	Astral Limited	20260323	1586.6	1614.4	1546.9	1556.3	524399	1556.3	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260323	873	915	872.95	892.25	636013	892.25	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260323	8300	8300	8001	8154.5	16039	8154.5	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20260323	4.19	4.19	3.84	3.86	69639	3.86	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20260323	547.5	547.5	510.1	513.6	3898645	513.6	down	down	correct
ATUL.NSE	Atul Ltd	20260323	6192	6248	6045.5	6102.5	30831	6102.5	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20260323	408.85	411.95	390	391.1	138813	391.1	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20260323	885.2	885.5	846.75	849.55	3406015	849.55	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260323	808	812.85	762.65	773.3	189279	773.3	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260323	1291.6	1299	1268.3	1278.7	1758274	1278.7	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20260323	103.5	103.5	98	98.34	1821	98.34	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20260323	1640	1648.1	1566	1571.8	15562	1571.8	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20260323	59	59.09	55	56	185656	56	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260323	450	460.2	429.25	434.95	189993	434.95	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20260323	1180	1197.9	1102.3	1112.5	370024	1112.5	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20260323	58.5	60	55	55.91	76780	55.91	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20260323	426	433.6	409.9	414.95	156629	414.95	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20260323	1181	1185.1	1165	1170.6	6697446	1170.6	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20260323	542	542	528	528.82	2074	528.82	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20260323	13.62	13.62	13.17	13.2	1079121	13.2	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20260323	1400	1406.9	1358.7	1364.3	134035	1364.3	down	up	incorrect
AXISHCETF.NSE	Axis AMC Ltd.	20260323	146.65	147.12	142.68	143.81	8106	143.81	down	up	incorrect
AXISNIFTY.NSE	Axis Mutual Fund	20260323	262.25	262.25	247.21	247.94	250988	247.94	down	up	incorrect
AXISTECETF.NSE	Axis Mutual Fund	20260323	321.97	321.97	315.41	319.23	3245	319.23	down	up	incorrect
AYMSYNTEX.NSE	AYM Syntex Limited	20260323	183.92	186.49	177.79	180.4	68933	180.4	down	up	incorrect
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260323	124.8	124.8	119.65	119.65	1898	119.65	down	up	incorrect
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260323	4.31	4.56	4.08	4.2	152110	4.2	down	up	incorrect
BAJAJ.NSE	AUTO	20260323	8989.5	8989.5	8752	8780	375189	8780	down	up	incorrect
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260323	365	365	344.6	350.65	610284	350.65	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260323	353.4	364	335.5	355.3	376287	355.3	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260323	1699.8	1700	1662.7	1675.5	2207925	1675.5	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260323	16.15	16.29	15.21	15.32	11590199	15.32	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260323	9466	9498	9088	9162	46331	9162	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20260323	818.1	818.8	787.9	811.6	15835828	811.6	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20260323	82	82.96	75.83	76.67	366937	76.67	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20260323	1051	1051.6	997.2	1002.8	89838	1002.8	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260323	17.65	17.66	17.07	17.27	606277	17.27	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260323	15.31	15.97	15.25	15.25	11879	15.25	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20260323	2090	2094	2032.4	2040.2	106792	2040.2	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20260323	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260323	161	161	156.11	157.64	256871	157.64	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20260323	68.98	68.98	66.01	66.04	12889	66.04	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260323	485.9	485.9	463.55	467.1	891916	467.1	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20260323	110	110	102.6	104.43	2216	104.43	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260323	3609.5	3650.1	3552.1	3596.6	878	3596.6	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20260323	545	545.8	516.1	519	292630	519	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20260323	156.5	156.57	145.77	148.34	16048372	148.34	down	down	correct
BANG.NSE	Bang Overseas Limited	20260323	35.15	35.21	33.13	33.53	22085	33.53	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20260323	48	48	45.11	45.24	15239	45.24	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20260323	275.2	275.45	265	265.9	9657083	265.9	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20260323	550.53	550.53	530.46	531.67	2367381	531.67	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20260323	148.8	148.8	143.01	143.73	9048350	143.73	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20260323	111.05	111.1	104.87	105.44	45571	105.44	down	down	correct
BASF.NSE	BASF India Limited	20260323	3245	3288	3122.2	3163.4	31011	3163.4	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260323	20.16	20.19	18.52	18.95	348152	18.95	down	down	correct
BATAINDIA.NSE	Bata India Limited	20260323	660	660	622.05	625.75	303782	625.75	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20260323	4688	4688	4401	4488.8	25601	4488.8	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20260323	2255	2310	2159	2227.5	44925	2227.5	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260323	1479.3	1491.2	1380	1396.5	89467	1396.5	down	down	correct
BCLIND.NSE	BCL Industries Limited	20260323	26.7	26.98	25.53	25.68	807861	25.68	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20260323	1231.6	1231.6	1151	1158.5	1773436	1158.5	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20260323	22.6	26	22.6	23.52	29592	23.52	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260323	182.84	182.84	175	176.02	382810	176.02	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20260323	115	115	109.54	109.54	8817	109.54	down	down	correct
BEL.NSE	Bharat Electronics Limited	20260323	420.6	421.75	404	405.5	18894757	405.5	down	down	correct
BEML.NSE	BEML Limited	20260323	1499.9	1499.9	1385	1399.1	336647	1399.1	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260323	85.2	85.24	81.9	82.44	564121	82.44	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260323	410.9	414.75	403.65	406	356953	406	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20260323	14.16	14.65	13.78	13.8	448857	13.8	down	down	correct
BFINVEST.NSE	BF Investment Limited	20260323	362.9	367.2	343.95	347.15	33732	347.15	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20260323	420.9	420.9	401	404.3	34066	404.3	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260323	2.97	2.97	2.69	2.92	32214	2.92	down	down	correct
BGRENERGY.NSE	BGR Energy Systems Limited	20260323	289	289	276.9	276.9	141506	276.9	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20260323	143	143	135	135.35	58565	135.35	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20260323	145	145	135	136.09	114711	136.09	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260323	2.55	2.56	2.36	2.45	853529	2.45	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20260323	1700	1700	1634	1648.6	1394239	1648.6	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20260323	96	96.14	92.06	92.82	22385	92.82	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20260323	1262	1269.9	1229.1	1236.2	14309	1236.2	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260323	161.38	162	153.1	154.26	88839	154.26	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20260323	1827	1830	1792	1803.1	6874051	1803.1	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20260323	260.2	260.25	249.25	252.85	11692333	252.85	down	up	incorrect
BIGBLOC.NSE	Bigbloc Construction Limited	20260323	49.6	49.65	46	46.32	146053	46.32	down	up	incorrect
BIL.NSE	Bhartiya International Ltd.	20260323	709.75	709.75	663	675.05	32060	675.05	down	up	incorrect
BIOCON.NSE	Biocon Limited	20260323	378	378.4	365.55	367.15	3017643	367.15	down	up	incorrect
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260323	30.49	30.49	28.52	29.01	15647	29.01	down	down	correct
BIRET.NSE	RR	20260323	326.3	326.3	312.36	320.25	392197	320.25	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20260323	124.11	127	113.26	115.21	183660	115.21	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20260323	812	814.3	789.6	804.8	129553	804.8	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260323	110	111.15	102.2	103.74	92689	103.74	down	down	correct
BLBLIMITED.NSE	BLB Limited	20260323	17.29	17.29	15.78	15.79	95437	15.79	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260323	210	210.01	193.07	194.43	815939	194.43	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260323	48.9	49.1	45.4	46.31	622575	46.31	down	down	correct
BLS.NSE	BLS International Services Limited	20260323	240	240.05	218.9	221.75	2673833	221.75	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20260323	2.51	2.51	2.51	2.51	758	2.51
BLUEDART.NSE	Blue Dart Express Limited	20260323	5095	5095	4900	4932.5	19579	4932.5	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20260323	1688.7	1693	1602	1621.1	687659	1621.1	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20260323	54.37	58.25	51.03	56.81	1473850	56.81	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260323	101.2	101.9	94.6	95.98	1274096	95.98	down	down	correct
BOROLTD.NSE	Borosil Limited	20260323	222.01	225	213.73	215.6	173494	215.6	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20260323	415	419.95	396.9	398.85	509417	398.85	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20260323	30220	30300	29000	29135	25264	29135	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20260323	280.05	281	270	271.3	14357554	271.3	down	down	correct
BPL.NSE	BPL Limited	20260323	47.62	47.62	44.16	44.42	125212	44.42	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260323	643.9	643.9	601	634.7	205893	634.7	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20260323	5590	5590.5	5475.5	5490	316325	5490	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20260323	18.63	18.87	18.3	18.36	52764	18.36	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20260323	52.64	52.64	45.27	46.03	194432	46.03	down	down	correct
BSE.NSE	BSE Limited	20260323	2770	2776.8	2688	2714.4	4616085	2714.4	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260323	78.43	78.7	75.65	76.49	9978	76.49	down	up	incorrect
BSL.NSE	BSL Limited	20260323	126.89	126.89	111.9	115.72	7735	115.72	down	up	incorrect
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260323	131.8	131.8	115.02	117.81	1435843	117.81	down	up	incorrect
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260323	27.66	27.66	26.21	26.24	1787957	26.24	down	up	incorrect
BSOFT.NSE	Birlasoft Limited	20260323	355.55	356.5	337.05	342.2	1086249	342.2	down	up	incorrect
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260323	633	703	605.1	627.25	1506667	627.25	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20260323	39.85	39.85	37	37.53	8918	37.53	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20260323	32.1	32.99	27.76	28.92	369456	28.92	down	down	correct
CALSOFT.NSE	California Software Company Limited	20260323	12.9	12.9	11.98	12	20998	12	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260323	117	118.04	110	110.69	529040	110.69	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20260323	636	638.05	611.4	622.45	1805078	622.45	down	down	correct
CANBK.NSE	Canara Bank	20260323	134	134	129.02	129.56	22467854	129.56	down	up	incorrect
CANFINHOME.NSE	Can Fin Homes Limited	20260323	810	834	772	834	146080	834	up	down	incorrect
CANTABIL.NSE	Cantabil Retail India Limited	20260323	235.8	235.8	221	223.45	233579	223.45	down	up	incorrect
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260323	218	219.27	208.1	210.48	774306	210.48	down	up	incorrect
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260323	1600	1604.1	1555.2	1560.3	101864	1560.3	down	up	incorrect
CAPTRUST.NSE	Capital Trust Limited	20260323	12.3	12.3	11.32	11.85	29372	11.85	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20260323	754.3	759.4	735.2	755.45	157123	755.45	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20260323	1537	1537	1392.7	1412.5	59587	1412.5	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20260323	1680	1712	1670	1695.1	201549	1695.1	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20260323	182.5	183.7	177.1	177.29	3759032	177.29	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20260323	15.19	15.19	13.92	14.32	449285	14.32	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260323	11.61	13	11.12	11.48	291282	11.48	down	down	correct
CCL.NSE	CCL Products (India) Limited	20260323	1082.2	1082.2	1042.2	1067.9	270231	1067.9	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20260323	1175.6	1176.9	1130	1133.8	2661615	1133.8	down	down	correct
CEATLTD.NSE	CEAT Limited	20260323	3477.9	3487.8	3360	3386.4	98765	3386.4	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20260323	7.4	7.64	6.6	6.65	63808	6.65	down	down	correct
CENTENKA.NSE	Century Enka Limited	20260323	419.85	419.85	393	396.05	29261	396.05	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20260323	18.14	18.38	17.49	18.13	189680	18.13	down	down	correct
CENTRALBK.NSE	Central Bank of India	20260323	33.6	33.69	32.4	32.56	12336817	32.56	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20260323	25.67	25.67	23.56	24.47	685751	24.47	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20260323	2935	2967.1	2698	2744.4	123752	2744.4	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260323	641.1	660	618.5	647.45	57365	647.45	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20260323	4700	4738	4535.8	4582.9	13908	4582.9	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260323	4.02	4.19	3.96	4.04	44417	4.04	up	up	correct
CESC.NSE	CESC Limited	20260323	151.8	152.44	147.11	148.7	1512973	148.7	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20260323	166.71	167.47	157.1	161	1637109	161	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260323	675.15	675.5	642.8	663.6	3640981	663.6	down	up	incorrect
CHALET.NSE	Chalet Hotels Limited	20260323	713.5	719.65	698.4	712.75	172572	712.75	down	up	incorrect
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260323	426	426	410.85	413.5	792969	413.5	down	up	incorrect
CHEMBOND.NSE	Chembond Chemicals Limited	20260323	126	128.8	118.95	121.96	12825	121.96	down	up	incorrect
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260323	145.3	146.96	137.69	138.89	68528	138.89	down	up	incorrect
CHEMFAB.NSE	Chemfab Alkalis Limited	20260323	355.15	361.95	333.1	339.75	23979	339.75	down	up	incorrect
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260323	276.71	276.71	255.5	259.08	653856	259.08	down	up	incorrect
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260323	1064	1094.4	998	1004.55	2612734	996.6545	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260323	1429.7	1429.7	1375.6	1381.6	2569553	1381.6	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260323	1407	1407.6	1305	1370	403354	1370	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20260323	1048.3	1081	1043.1	1073.4	211209	1073.4	up	up	correct
CINELINE.NSE	Cineline India Limited	20260323	87.69	87.69	81.81	83.51	26025	83.51	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20260323	15.23	15.23	14.51	14.73	13456	14.73	down	up	incorrect
CIPLA.NSE	Cipla Limited	20260323	1252	1252.7	1217.8	1221.8	1295463	1221.8	down	up	incorrect
CLEAN.NSE	Clean Science and Technology Limited	20260323	689	693.25	674.95	676.85	269188	676.85	down	up	incorrect
CLEDUCATE.NSE	CL Educate Limited	20260323	47	47	44.42	44.93	66042	44.93	down	up	incorrect
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260323	231.05	237.15	220.5	221.5	60142	221.5	down	down	correct
CMICABLES.NSE	CMI Limited	20260323	3.75	3.75	3.61	3.61	8830	3.61	down	down	correct
COALINDIA.NSE	Coal India Limited	20260323	466	466	450.65	455.25	10163783	455.25	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20260323	1330.9	1333.5	1260.1	1269.2	1034950	1269.2	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260323	24	24.2	22.14	22.34	2185734	22.34	down	down	correct
COFORGE.NSE	Coforge Limited	20260323	1077	1107.5	1064.9	1098	3639224	1098	up	up	correct
COLPAL.NSE	Colgate	20260323	1894	1894	1838.1	1849.2	336417	1849.2	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20260323	1.09	1.09	1	1	22770	1	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20260323	12.4	12.68	12.3	12.37	91940	12.37	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20260323	442.95	442.95	421.45	425.1	2538797	425.1	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20260323	37	39.33	33.75	34.03	3782656	34.03	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260323	214.01	224.89	209	209.97	4061	209.97	down	down	correct
CONTROLPR.NSE	Control Print Limited	20260323	613.6	628	604	606	19176	606	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260323	30.75	30.75	27.61	28.67	15578	28.67	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20260323	145	149.97	137.2	139.08	36796	139.08	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20260323	1901	1904.5	1818.1	1846.5	347151	1846.5	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20260323	4.2	4.28	3.9	3.94	91130	3.94	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20260323	104.81	104.81	99.1	99.75	2408438	99.75	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20260323	6822	6828.5	6451.5	6546.5	33079	6546.5	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20260323	6.37	6.58	6.07	6.19	14221	6.19	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20260323	1159.6	1164	1113	1134.9	331410	1134.9	down	down	correct
CREST.NSE	Crest Ventures Limited	20260323	323	331.6	316.55	318.25	5174	318.25	down	down	correct
CRISIL.NSE	CRISIL Limited	20260323	3984.1	4028	3874.9	3999.4	61457	3961.824	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260323	241.8	241.8	230.35	233.2	2243916	233.2	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20260323	357.5	360	340.2	344.25	681936	344.25	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260323	23.47	23.96	21.2	21.42	45480	21.42	down	down	correct
CUB.NSE	City Union Bank Limited	20260323	239.95	239.95	230.75	234.3	1600262	234.3	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20260323	87.71	88.95	81	82.04	122580	82.04	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20260323	4581	4583.9	4394	4518	972428	4518	down	down	correct
CUPID.NSE	Cupid Limited	20260323	79.6	81.2	77	80.1	10772919	80.1	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260323	14.07	14.07	12.5	12.96	16906	12.96	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260323	105.7	107.19	99.5	100.95	67873	100.95	down	down	correct
CYIENT.NSE	Cyient Limited	20260323	820	825.35	788.25	790.95	309297	790.95	down	down	correct
DABUR.NSE	Dabur India Limited	20260323	428.95	428.95	416.05	417.35	3382496	417.35	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260323	1821.3	1831	1717.3	1746.1	434989	1746.1	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260323	315	320.55	303	304.8	182293	304.8	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20260323	24	24.11	22.25	22.34	6146	22.34	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20260323	2.77	2.84	2.55	2.6	71392	2.6	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20260323	676.05	683.85	658.1	669.7	98843	669.7	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20260323	204	204	194.7	200.15	99823	200.15	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20260323	405	407.9	387.3	390.2	311119	390.2	down	down	correct
DBREALTY.NSE	D B Realty Limited	20260323	96.5	97.14	90.11	91.03	2199976	91.03	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260323	25	25.66	24.81	24.87	8156	24.87	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20260323	155.9	158	141.1	142.78	819770	142.78	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20260323	168	168	162	164.02	1842015	164.02	down	down	correct
DCM.NSE	DCM Limited	20260323	62.4	62.4	55.12	58.52	11818	58.52	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20260323	6.33	6.33	6.33	6.33	5594	6.33
DCMNVL.NSE	DCM Nouvelle Limited	20260323	110.05	114.99	105.25	107.27	9287	107.27	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260323	1031.5	1042.7	1000	1026.6	105018	1026.6	down	down	correct
DCW.NSE	DCW Limited	20260323	39.96	39.96	37.26	37.49	2049783	37.49	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20260323	635.3	640.3	603	605.2	32635	605.2	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260323	903	905	866.4	872.1	290930	872.1	down	up	incorrect
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260323	1380	1382.8	1312	1317.5	195886	1317.5	down	up	incorrect
DEEPINDS.NSE	Deep Industries Limited	20260323	397.15	403	376.1	395.55	1200072	395.55	down	up	incorrect
DELPHIFX.NSE	Delphi World Money Limited	20260323	9.7	9.98	8.8	8.9	1146304	8.9	down	up	incorrect
DELTACORP.NSE	Delta Corp Limited	20260323	52.5	53.09	50.1	50.49	2344608	50.49	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260323	53.1	53.99	50	52.54	13549	52.54	down	down	correct
DEN.NSE	DEN Networks Limited	20260323	25.75	25.78	25.07	25.15	606357	25.15	down	down	correct
DENORA.NSE	De Nora India Limited	20260323	675	700	663	679.25	15585	679.25	up	up	correct
DEVYANI.NSE	Devyani International Limited	20260323	103	103.98	98.31	101.16	2919189	101.16	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20260323	23.99	23.99	22.4	22.7	14346	22.7	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260323	125.05	127.68	120.45	121.99	495659	121.99	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260323	22.33	22.33	20.8	21.02	798812	21.02	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260323	955	957.3	927	931.8	45800	931.8	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20260323	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20260323	769	769	737	746.25	2968	746.25	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20260323	889.9	906	860.7	879.2	63592	879.2	down	down	correct
DICIND.NSE	DIC India Limited	20260323	496	538	488.5	492.05	1081	492.05	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260323	16.92	17.1	16.5	16.91	160958	16.91	down	down	correct
DISHTV.NSE	Dish TV India Limited	20260323	2.24	2.26	2.09	2.1	13213730	2.1	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20260323	6036.5	6047	5982	6013.5	227221	6013.5	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20260323	10200	10200	9800	9894	685766	9894	down	down	correct
DLF.NSE	DLF Limited	20260323	534	534	512.05	514.75	4277345	514.75	down	down	correct
DLINKINDIA.NSE	D	20260323	389	393.9	378	381.95	69723	381.95	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20260323	3750	3752	3630	3655.6	296381	3655.6	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260323	3.25	3.34	2.97	2.99	134897	2.99	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20260323	1009	1010	981	985.2	21267	985.2	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20260323	256	256.15	240.1	243.7	73283	243.7	down	up	incorrect
DONEAR.NSE	Donear Industries Limited	20260323	83.13	85.06	82	82.8	42194	82.8	down	up	incorrect
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260323	990.5	1009.4	950	957.7	31033	957.7	down	up	incorrect
DPSCLTD.NSE	India Power Corporation Limited	20260323	7.98	7.98	7.22	7.52	250713	7.52	down	up	incorrect
DPWIRES.NSE	D.P. Wires Limited	20260323	142.01	142.1	139	139.89	14182	139.89	down	up	incorrect
DRCSYSTEMS.NSE	DRC Systems India Limited	20260323	13.21	13.64	12.7	12.87	64619	12.87	down	up	incorrect
DREDGECORP.NSE	Dredging Corporation of India Limited	20260323	870.05	870.05	817	825.5	139554	825.5	down	up	incorrect
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260323	1293	1293	1244.2	1253.3	2112613	1253.3	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20260323	881.6	889.2	868	871.75	27856	871.75	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20260323	126	126	120.5	122.22	2917	122.22	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20260323	2.83	2.94	2.78	2.81	602622	2.81	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20260323	207.2	209.6	202.2	203.04	52469	203.04	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260323	39.84	39.84	37.76	37.89	900980	37.89	down	up	incorrect
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260323	9567	9567	9220	9420	16014	9420	down	up	incorrect
DYNPRO.NSE	Dynemic Products Limited	20260323	221.24	232.98	211.82	229.43	45475	229.43	up	down	incorrect
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260323	6.81	6.85	6.32	6.47	15766426	6.47	down	up	incorrect
EBBETF0430.NSE	Edelweiss Amc Ltd	20260323	1568.8	1568.8	1552.28	1555.44	76686	1555.44	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20260323	1392.14	1392.78	1383.21	1389.13	9803	1389.13	down	down	correct
ECLERX.NSE	eClerx Services Limited	20260323	1455	1471.1	1400	1404	189724	1404	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260323	103.6	103.87	100.46	102.19	5436940	102.19	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20260323	0.98	1.05	0.96	0.97	78840	0.97	down	down	correct
EICHERMOT.NSE	Eicher Motors Limited	20260323	6790	6831.5	6661	6681.5	380052	6681.5	down	down	correct
EIDPARRY.NSE	E.I.D.	20260323	789.05	789.05	750.95	765.85	220921	765.85	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260323	294.95	302.2	279.1	281.75	76596	281.75	down	down	correct
EIHOTEL.NSE	EIH Limited	20260323	303	308	288.2	291.8	305138	291.8	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260323	1534.5	1554.5	1480.1	1495.2	20620	1495.2	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20260323	102.1	103	99.72	100.23	250097	100.23	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20260323	388.85	388.85	372.5	379.1	416909	379.1	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20260323	73.95	73.95	70.01	70.5	2606235	70.5	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260323	647.8	648.1	580.25	590.85	68608	590.85	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260323	478.15	486.4	455	473.95	1123776	473.95	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260323	37.02	39	36.01	36.99	70533	36.99	down	down	correct
EMAMILTD.NSE	Emami Limited	20260323	401.9	416.95	395.45	401.7	2160233	401.7	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260323	69.19	69.19	64	64.74	25060	64.74	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20260323	60.5	60.5	48.2	53.88	78310	53.88	down	down	correct
EMBASSY.NSE	RR	20260323	412.8	420.5	410.15	416	626171	416	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20260323	212.02	218.48	206.6	209.48	40749	209.48	down	up	incorrect
EMMBI.NSE	Emmbi Industries Limited	20260323	75.97	75.97	70.22	71	20211	71	down	up	incorrect
ENDURANCE.NSE	Endurance Technologies Limited	20260323	2257.1	2257.1	2189.8	2209.6	91117	2209.6	down	up	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20260323	15.05	15.66	14.41	14.45	56308	14.45	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20260323	188	189.81	179.01	181.29	3151165	181.29	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20260323	104.9	106.24	104.9	105.01	25210	105.01	up	up	correct
EPL.NSE	EPL Limited	20260323	187.04	187.82	182.06	183.53	401979	183.53	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260323	56	56	53.26	54.48	3491379	54.48	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20260323	1291.7	1295	1236	1271	79989	1271	down	up	incorrect
EROSMEDIA.NSE	Eros International Media Limited	20260323	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260323	5325	5379	5127	5153.5	4430	5153.5	down	up	incorrect
ESCORTS.NSE	Escorts Limited	20260323	3023	3032.2	2835	2871.6	172724	2871.6	down	up	incorrect
ESSARSHPNG.NSE	Essar Shipping Limited	20260323	23.21	23.49	21.96	22.06	280368	22.06	down	up	incorrect
ESTER.NSE	Ester Industries Limited	20260323	92.4	92.84	88.15	88.76	156994	88.76	down	up	incorrect
EVEREADY.NSE	Eveready Industries India Limited	20260323	299.7	299.7	279	281.15	152525	281.15	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20260323	325.75	325.75	294.5	298.7	28131	298.7	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20260323	1.01	1.03	0.98	1	6100520	1	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20260323	861.05	874.95	835	842.2	18118	842.2	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20260323	298.2	299.55	290	290.75	1794922	290.75	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260323	711	719.95	685.1	701.2	33417	701.2	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20260323	6.97	6.97	6.57	6.66	105786	6.66	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260323	783	784	748	760.45	368196	760.45	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260323	488	491.95	463	466.4	16391	466.4	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20260323	21.44	21.6	20.6	20.81	1871859	20.81	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20260323	0.32	0.32	0.32	0.32	1556234	0.32
FCSSOFT.NSE	FCS Software Solutions Limited	20260323	1.44	1.45	1.35	1.36	2791720	1.36	down	down	correct
FDC.NSE	FDC Limited	20260323	330.6	332	325	328	172330	328	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20260323	263	263.3	253.3	254.35	13966492	254.35	down	down	correct
FEL.NSE	Future Enterprises Limited	20260323	0.4	0.41	0.4	0.4	155565	0.4
FELDVR.NSE	Future Enterprises Limited	20260323	2.65	2.73	2.47	2.47	6651	2.47	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20260323	2001	2020	1933.8	1944.7	66011	1944.7	down	down	correct
FILATEX.NSE	Filatex India Limited	20260323	40	40	38.15	38.34	650545	38.34	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20260323	867.3	867.3	805.2	808.6	551310	808.6	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20260323	4250	4250	3951	4008.5	23396	4008.5	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20260323	171.3	172.96	166.01	166.3	691186	166.3	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260323	6.56	6.56	6.31	6.48	61826	6.48	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20260323	1.3	1.3	1.26	1.27	31628	1.27	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260323	3175.1	3271.7	3076.1	3248.2	126206	3248.2	up	up	correct
FMGOETZE.NSE	Federal	20260323	381.2	381.25	358	360.9	52422	360.9	down	down	correct
FMNL.NSE	Future Market Networks Limited	20260323	7.68	7.78	7.2	7.25	25902	7.25	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20260323	21200	21210	20150	20395	68323	20395	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20260323	812.75	814.3	779.55	799.2	2080433	799.2	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20260323	5227.5	5227.5	4945.5	5044	1730	5044	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20260323	2.75	2.75	2.75	2.75	0	2.75
FSL.NSE	Firstsource Solutions Limited	20260323	215	215	204.15	207.18	916616	207.18	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20260323	846.7	849.95	823.3	831	293461	831	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260323	131.56	133.99	127.58	127.98	446158	127.98	down	down	correct
GAIL.NSE	GAIL (India) Limited	20260323	141.23	142.1	134.36	135.4	16552069	135.4	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260323	1634	1651.7	1557	1567.4	25777	1567.4	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20260323	553	553.2	530.05	532.2	113379	532.2	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260323	803.2	808.1	773.5	779.55	8241	779.55	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20260323	805.15	806.45	752.7	765.1	92067	765.1	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20260323	75	80	74.26	77.6	498284	77.6	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20260323	2.79	2.82	2.7	2.72	169060	2.72	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20260323	113.01	113.01	105.05	107.04	1720	107.04	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260323	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260323	607.05	607.05	594	600.5	61901	600.5	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20260323	2.1	2.1	2	2	297945	2	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20260323	13.99	13.99	12.68	13.99	627878	13.99
GEECEE.NSE	GeeCee Ventures Limited	20260323	260.1	260.1	244	244.5	3501	244.5	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20260323	20.6	21.03	20	20.11	110729	20.11	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260323	43.15	43.5	43.01	43.13	1302628	43.13	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20260323	265	267.55	244	247.2	642859	247.2	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260323	10.85	10.85	10	10.25	268305	10.25	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260323	236	236.8	223.1	229.85	769088	229.85	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260323	59.03	59.51	57.16	57.34	659352	57.34	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260323	1425.5	1425.5	1346	1360	362189	1360	down	down	correct
GFLLIMITED.NSE	GFL Limited	20260323	41.65	42.95	41.65	41.95	149084	41.95	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20260323	12.36	12.36	12.36	12.36	5610	12.36
GHCL.NSE	GHCL Limited	20260323	424.3	433.4	419	422	239610	422	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20260323	140.4	141.19	135.8	136.53	151207	136.53	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20260323	368.75	368.75	356.5	358.15	277202	358.15	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260323	79.51	81	76	76.69	7266	76.69	down	up	incorrect
GILLETTE.NSE	Gillette India Limited	20260323	7900	7958	7751	7788	23420	7788	down	up	incorrect
GINNIFILA.NSE	Ginni Filaments Limited	20260323	36.15	37.63	35	35.99	82517	35.99	down	up	incorrect
GIPCL.NSE	Gujarat Industries Power Company Limited	20260323	131.1	131.51	125.62	126.78	459590	126.78	down	up	incorrect
GKWLIMITED.NSE	GKW Limited	20260323	1560	1570.1	1545	1548.5	809	1548.5	down	up	incorrect
GLAND.NSE	Gland Pharma Limited	20260323	1627.1	1627.1	1591.6	1612.5	65348	1612.5	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260323	2353.4	2364.9	2269.1	2279.2	50972	2279.2	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260323	2170	2170	2079.9	2089	408786	2089	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20260323	4.07	4.07	4.05	4.07	9078	4.07
GLOBAL.NSE	Global Education Limited	20260323	97.4	98	90.15	93.75	143816	93.75	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260323	153	156.95	149.02	150.87	5689	150.87	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20260323	2.42	2.42	2.22	2.25	897422	2.25	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20260323	858.3	869	821.15	858.65	65855	858.65	up	down	incorrect
GMBREW.NSE	G.M. Breweries Limited	20260323	982	1016.7	975.8	991.55	111730	991.55	up	down	incorrect
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260323	566	586	562.3	562.3	7318326	562.3	down	up	incorrect
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260323	849.9	859.9	808.9	821	128289	821	down	up	incorrect
GNA.NSE	G N A Axles Limited	20260323	370	375.2	351.15	355.9	78376	355.9	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260323	406.65	406.65	380	383.45	450953	383.45	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20260323	300.3	305.3	286	288.65	35664	288.65	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260323	233	237.6	223.35	225	60224	225	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260323	1983	1983	1832.1	1844	643418	1844	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20260323	588.5	589	545.2	552.5	182112	552.5	down	up	incorrect
GODREJCP.NSE	Godrej Consumer Products Limited	20260323	1010	1012	988	1002.4	1771476	1002.4	down	up	incorrect
GODREJIND.NSE	Godrej Industries Limited	20260323	822.2	825	782.1	786.85	68192	786.85	down	up	incorrect
GODREJPROP.NSE	Godrej Properties Limited	20260323	1527.7	1528	1486	1497.2	1991822	1497.2	down	up	incorrect
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260323	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260323	577.2	577.25	541.3	563.4	733458	563.4	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260323	42.05	42.19	39.24	39.53	83281	39.53	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260323	179	182.67	174.43	178.36	928903	178.36	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20260323	116.64	117	107.13	111.1	227283756	111.1	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20260323	27	27.45	26.21	26.35	738	26.35	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20260323	293	293.9	280	281.95	424806	281.95	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20260323	39.8	40.27	36.65	37.2	39420	37.2	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20260323	1004	1004	915	919.8	218318	919.8	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260323	257.7	260.4	250.3	251.85	1882121	251.85	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260323	149.1	150	143.25	144.07	1235200	144.07	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20260323	106	106	100	100.5	317471	100.5	down	down	correct
GRANULES.NSE	Granules India Limited	20260323	585	590	566.75	580.15	609667	580.15	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20260323	599.95	599.95	558.05	563.7	1029339	563.7	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20260323	2591	2598	2502.5	2531.1	1936926	2531.1	down	down	correct
GRAVITA.NSE	Gravita India Limited	20260323	1393.9	1399	1291.1	1306.7	406633	1306.7	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20260323	132.42	132.6	126.59	128.01	1507989	128.01	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20260323	214.41	214.41	199.87	204.38	225328	204.38	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20260323	192.3	192.74	177.4	178.68	151856	178.68	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20260323	191.8	191.8	179	182	221029	182	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260323	9.35	9.48	8.69	8.72	7564112	8.72	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20260323	1395.3	1399.9	1329	1364.2	71197	1364.2	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20260323	855	855.05	822.05	844.5	54657	844.5	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260323	871.3	889.95	841	845.95	345	845.95	down	down	correct
GRPLTD.NSE	GRP Limited	20260323	1847.9	1850	1779.6	1783.4	2026	1783.4	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260323	2249	2249	2104.1	2136.2	951888	2136.2	down	up	incorrect
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260323	152.12	152.25	146.5	147.02	1092969	147.02	down	up	incorrect
GSPL.NSE	Gujarat State Petronet Limited	20260323	253	253	232.6	234.85	864094	234.85	down	up	incorrect
GSS.NSE	GSS Infotech Limited	20260323	11.35	11.35	10	10.26	76025	10.26	down	down	correct
GTL.NSE	GTL Limited	20260323	6.36	6.43	6.04	6.06	435478	6.06	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20260323	1.03	1.03	0.99	0.99	53710020	0.99	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20260323	58.01	58.01	56	57.09	756134	57.09	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20260323	289.8	293.9	278.55	281.45	52452	281.45	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260323	549.9	637.7	542.6	615.1	62739288	615.1	up	down	incorrect
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260323	449	449	422.1	427.1	21322	427.1	down	up	incorrect
GUJGASLTD.NSE	Gujarat Gas Limited	20260323	352.4	352.4	329.55	335.3	1026140	335.3	down	up	incorrect
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260323	36.3	37.39	36.09	36.8	1127	36.8	up	down	incorrect
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260323	922.3	924.1	865	870.2	129492	870.2	down	up	incorrect
GULFPETRO.NSE	GP Petroleums Limited	20260323	28.1	28.45	27.05	27.06	167891	27.06	down	up	incorrect
GULPOLY.NSE	Gulshan Polyols Limited	20260323	152.59	153.06	140.1	141.88	157226	141.88	down	up	incorrect
HAL.NSE	Hindustan Aeronautics Limited	20260323	3760.6	3762.8	3610	3634.6	1797092	3634.6	down	up	incorrect
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260323	397	398	389	392.65	2963359	392.65	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260323	172.94	173.25	162.35	164.31	14135	164.31	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260323	9.75	9.75	9.27	9.31	3076311	9.31	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20260323	950	950	885	890.15	33167	890.15	down	down	correct
HAVELLS.NSE	Havells India Limited	20260323	1270	1271.9	1217.2	1231	835568	1231	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260323	1.29	1.35	1.11	1.14	53846	1.14	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20260323	48	48	45.76	46.41	2322	46.41	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20260323	15.25	15.3	14.15	14.23	42325802	14.23	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20260323	533.1	539.2	519	521.75	178272	521.75	down	down	correct
HCL.NSE	INSYS	20260323	11.73	11.73	10.75	10.89	1195813	10.89	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20260323	1314.8	1365	1310	1357.1	5166409	1331.5786	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260323	2359.9	2361.3	2236.6	2254.6	1483046	2254.6	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20260323	763.15	768.7	741.05	742.3	72341738	742.3	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260323	615.1	617	590.1	592.1	4223148	592.1	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20260323	2.03	2.03	2.03	2.03	29160	2.03
HEG.NSE	HEG Limited	20260323	490	495.6	470.8	477.25	918176	477.25	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20260323	147.89	150	142	148.25	229687	148.25	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20260323	134.11	135.08	126.05	126.99	816641	126.99	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20260323	177.8	177.95	167	169.9	75856	169.9	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20260323	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260323	307	308.7	300.45	301.1	286510	301.1	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260323	5191	5200	5051	5065	340775	5065	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20260323	1395	1395	1336.1	1347.9	6970	1347.9	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260323	164	164	158	158.26	13736	158.26	down	down	correct
HFCL.NSE	HFCL Limited	20260323	70	70	66.2	66.49	16207486	66.49	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20260323	480	482.5	458	467.6	255592	467.6	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20260323	355.05	356.8	351	354.05	51023	354.05	down	down	correct
HIKAL.NSE	Hikal Limited	20260323	165.78	165.86	155.01	156.53	558618	156.53	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20260323	15.12	15.96	14	14.52	220081	14.52	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260323	77.99	77.99	73.01	73.25	857622	73.25	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20260323	855	857.35	835.95	840.25	11372786	840.25	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20260323	388	388.05	376	380.35	8674	380.35	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20260323	18.29	18.29	17.21	17.46	63216	17.46	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260323	475	475.95	445.7	449.15	14250496	449.15	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260323	128.43	128.43	120.1	122.26	1544702	122.26	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260323	324	329.65	316.2	319.15	13182560	319.15	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20260323	2062.3	2097	2033.3	2052.2	2599535	2052.2	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260323	499.35	499.5	484	487.65	9206594	478.9001	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20260323	1495.8	1522.9	1420	1435.3	89626	717.65	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260323	139.16	139.94	133.21	138	1402	138	down	down	correct
HITECH.NSE	Hi	20260323	74.3	74.5	71.5	72.01	1104797	72.01	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20260323	144	144	133	135.6	9474	135.6	down	down	correct
HITECHGEAR.NSE	The Hi	20260323	605	605	573.2	579.35	5274	579.35	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20260323	286.25	286.3	274	277.35	110283	277.35	down	down	correct
HLVLTD.NSE	HLV Limited	20260323	6.94	6.95	6.45	6.6	806984	6.6	down	down	correct
HMT.NSE	HMT Limited	20260323	57.56	59	55.01	56.23	22589	56.23	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20260323	62	63.01	60.5	61.16	32326	61.16	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20260323	478	478	461.6	467.15	63177	467.15	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20260323	489	489	447.5	450.8	639291	450.8	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20260323	932.1	932.1	894	905.2	323864	905.2	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20260323	28150	28190	27105	27215	4974	27215	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20260323	2010	2010	1920	1951.7	5288	1951.7	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20260323	283.5	283.55	265.45	269.15	290191	269.15	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20260323	445	446.2	429.5	438.15	2277031	438.15	down	down	correct
HTMEDIA.NSE	HT Media Limited	20260323	20	20.18	19.36	19.62	273735	19.62	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20260323	191	194.87	183.46	184.85	852764	184.85	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260323	170	170.01	164	165.11	5959076	163.8819	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20260323	160.08	160.49	151.7	153.6	211941	151.9829	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20260323	46.35	47.45	45.41	45.41	1832327	45.41	down	down	correct
ICDSLTD.NSE	ICDS Limited	20260323	46.1	46.1	41.8	41.92	1419	41.92	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260323	755.3	760	701.45	707.4	64833	707.4	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260323	36.86	36.86	34.83	34.92	886003	34.92	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260323	116.8	116.8	112.85	113.34	1314345	113.34	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20260323	1226.6	1234.9	1218.1	1222.7	17049534	1222.7	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260323	1761	1771.3	1706	1722.2	1369456	1722.2	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260323	545	550.05	528.9	531.25	1050325	531.25	down	up	incorrect
ICIL.NSE	Indo Count Industries Limited	20260323	229	231.45	216.9	224.75	330078	224.75	down	up	incorrect
ICRA.NSE	ICRA Limited	20260323	5153	5205	5060	5135	4153	5135	down	down	correct
IDBI.NSE	IDBI Bank Limited	20260323	71.3	71.3	66.45	67.39	36421794	67.39	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20260323	9.22	9.22	8.65	8.7	664844224	8.7	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260323	62.47	62.47	59.94	60.24	40208242	60.24	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20260323	249	250	246.49	247.47	4788	247.47	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20260323	118.71	119.42	114.72	115.2	7773470	115.2	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20260323	758.95	759	725.1	725.45	17965	725.45	down	down	correct
IFBIND.NSE	IFB Industries Limited	20260323	975	975	917.9	923.9	45269	923.9	down	down	correct
IFCI.NSE	IFCI Limited	20260323	53	53	50.34	50.56	11545263	50.56	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20260323	143.46	145.99	135.5	136.85	37692	136.85	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20260323	314	314	294.9	298.05	65206	298.05	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20260323	156	156	147.4	147.98	1791088	147.98	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20260323	387	387.5	356.9	360.05	136913	360.05	down	down	correct
IIFL.NSE	IIFL Finance Limited	20260323	466.8	467	443.6	453.5	1518705	453.5	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20260323	130.06	135	122.99	134.63	26401	134.63	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260323	23.5	24	22.17	22.5	49746	22.5	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260323	2.16	2.16	2.06	2.06	70695	2.06	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260323	38.15	39.76	37.05	37.58	1003809	37.58	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260323	1224.1	1224.1	1173	1179.7	94109	1179.7	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20260323	1002.1	1004	955.6	966.2	2592	966.2	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260323	1.54	1.54	1.47	1.49	18304	1.49	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20260323	32.94	32.94	31.02	31.43	3540	31.43	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260323	31.2	31.25	29.51	30.09	48019	30.09	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20260323	610.55	611	580.85	582.45	3495215	582.45	down	down	correct
INDIACEM.NSE	The India Cements Limited	20260323	351	356.05	345.25	350	211665	350	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20260323	876.25	876.25	811	816.65	143386	816.65	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20260323	1961	1995.7	1943.1	1953.5	200497	1953.5	down	down	correct
INDIANB.NSE	Indian Bank	20260323	861	869.9	833	838.2	1677108	838.2	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260323	182.19	184	175	175.57	2115	175.57	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260323	318.9	318.9	304.65	307.55	53129	307.55	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20260323	4069.8	4103.9	3895.2	3945.3	2919605	3945.3	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20260323	738	738	711	712.95	134198	712.95	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20260323	735.2	735.25	705	710.25	24147	710.25	down	up	incorrect
INDOCO.NSE	Indoco Remedies Limited	20260323	189.32	194.29	181.7	182.93	37919	182.93	down	up	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260323	31.35	31.81	29	31.52	985786	31.52	up	down	incorrect
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260323	196.1	196.1	179.03	183.32	315689	183.32	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20260323	1278.9	1279.6	1225	1233.5	24185	1233.5	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20260323	253.85	264.75	245.7	258.2	1027614	258.2	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20260323	8.98	8.98	8.25	8.42	387343	8.42	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260323	389	390.25	365	369.1	312158	369.1	down	down	correct
INDSWFTLAB.NSE	Ind	20260323	137.57	147	133	134.03	470474	134.03	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260323	27.99	29.27	27.25	27.73	44937	27.73	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260323	806.3	809	771.9	778.35	7448050	778.35	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20260323	430	430	411.8	413.6	4793426	413.6	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20260323	14.1	14.15	13.26	13.35	9159849	13.35	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260323	136.5	136.9	129.32	131.42	801461	131.42	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20260323	5.35	5.35	4.57	4.58	20611	4.58	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20260323	905.26	905.26	881	889.56	24459	889.56	down	down	correct
INFY.NSE	Infosys Limited	20260323	1238.2	1261.1	1227.4	1253	12420293	1253	up	up	correct
INGERRAND.NSE	Ingersoll	20260323	3640	3654.1	3466	3537.8	16508	3537.8	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20260323	80.78	80.78	75.63	76.15	15237530	76.15	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20260323	573	596.95	546.15	569.8	47352	569.8	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260323	76.5	76.5	73	73.13	10765	73.13	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20260323	648	654.25	634.4	636.8	346023	636.8	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20260323	85.7	85.7	76	77.61	61561	77.61	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20260323	1.01	1.01	0.96	0.97	1525042	0.97	down	down	correct
IOB.NSE	Indian Overseas Bank	20260323	33.5	33.5	31.8	32.11	6478301	32.11	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20260323	141.49	142.69	137.75	137.95	21048472	137.95	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260323	74.25	74.25	71.11	71.74	1152900	71.74	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20260323	1543.6	1550	1488.3	1529.9	178461	1529.9	down	down	correct
IPL.NSE	India Pesticides Limited	20260323	136.99	136.99	125.1	126.72	275386	126.72	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20260323	41	41.28	39.78	40.24	19794726	20.12	down	down	correct
IRBINVIT.NSE	IV	20260323	57.95	58.52	57.05	58.3	1436776	58.3	up	up	correct
IRCON.NSE	Ircon International Limited	20260323	122	122	114.5	115.24	4720612	115.24	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260323	520	522.8	506.6	510.3	2589941	510.3	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20260323	93.5	93.65	89.2	89.45	17225370	89.45	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20260323	29.5	29.5	27.31	27.83	364628	27.83	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20260323	65.69	65.69	58.48	59.53	36925	59.53	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20260323	885	890	860	883.05	82312	883.05	down	down	correct
ITC.NSE	ITC Limited	20260323	298.9	299	289.55	290.45	31788160	290.45	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20260323	424	424.15	386.55	390.05	75158	390.05	down	down	correct
ITI.NSE	ITI Limited	20260323	266	269	250.05	253.45	1289598	253.45	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20260323	6.85	6.9	6.02	6.41	1066698	6.41	down	down	correct
IVP.NSE	IVP Limited	20260323	129.03	130.9	121.01	126.22	8667	126.22	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260323	2704.46	2704.46	2511	2575	89	2575	down	down	correct
IZMO.NSE	IZMO Limited	20260323	686.5	696.1	661.3	663.35	48656	663.35	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260323	115.68	116.31	108	108.7	8331744	108.7	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20260323	61.17	61.17	59.77	59.85	368196	59.85	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260323	181.32	182.68	180	182.34	126970	182.34	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260323	63.07	63.65	57.5	57.76	4728870	57.76	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20260323	100.8	100.8	93.15	94.69	1306362	94.69	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20260323	28.66	29	25.8	27.1	83073	27.1	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260323	117.88	117.88	111.26	112.44	2106541	112.44	down	down	correct
JASH.NSE	Jash Engineering Limited	20260323	362.5	368	337.2	344.3	152762	343.7826	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20260323	166	170.9	162	166.94	17166	166.94	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260323	86.3	86.3	78.5	78.72	341834	78.72	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260323	71.8	73.49	68.4	68.9	5417201	68.9	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260323	79.35	79.9	76.6	77.04	59800	77.04	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20260323	2138.6	2138.6	2069.2	2078.9	254449	2078.9	down	down	correct
JBMA.NSE	JBM Auto Limited	20260323	556	569.4	533	535	2165425	535	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20260323	7.99	7.99	6.55	6.84	804071	6.84	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20260323	1141.4	1142.7	1022.3	1058.5	78843	1058.5	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20260323	909.4	909.4	909.4	909.4	8971	909.4
JINDALSAW.NSE	Jindal Saw Limited	20260323	192.01	192.01	177.72	179.11	4015756	179.11	down	up	incorrect
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260323	1162	1169.8	1101.6	1106.2	1880244	1106.2	down	up	incorrect
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260323	475.25	475.25	452.7	459.1	334456	459.1	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20260323	20.98	21	19.1	19.6	618674	19.6	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260323	21.97	21.97	20.2	21.01	76085	21.01	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260323	29.99	30.01	27.1	27.67	11954315	27.67	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20260323	304.1	309.5	300.3	300.3	22966	300.3	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20260323	4950	5011	4822.5	4890	110507	4890	down	up	incorrect
JKIL.NSE	J. Kumar Infraprojects Limited	20260323	480	480.2	454.1	460.8	946679	460.8	down	up	incorrect
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260323	592.85	592.85	575	577.8	110192	577.8	down	up	incorrect
JKPAPER.NSE	JK Paper Ltd	20260323	333.8	337.2	312	315.25	327056	315.25	down	up	incorrect
JKTYRE.NSE	JK Tyre & Industries Limited	20260323	411	411.55	390	392.05	877062	392.05	down	up	incorrect
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260323	81.95	81.95	78.12	79.88	4999	79.88	down	up	incorrect
JMFINANCIL.NSE	JM Financial Limited	20260323	120.56	120.57	115.84	117.66	3779260	117.66	down	down	correct
JOCIL.NSE	Jocil Limited	20260323	112.77	112.77	107	108.26	18771	108.26	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20260323	2.42	2.42	2.42	2.42	0	2.42
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260323	1152.6	1174.7	1071.2	1086	90744	1086	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260323	15.5	15.64	14.46	14.67	164508974	14.67	down	down	correct
JSL.NSE	Jindal Stainless Limited	20260323	720.45	721	691.5	695	591700	695	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20260323	506.8	506.8	480	482.7	3486905	482.7	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20260323	14700	14964	13700	13817	14824	13817	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20260323	1153.8	1153.8	1102.5	1109.6	2532216	1109.6	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20260323	127.27	127.27	119.1	120.08	131857	120.08	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260323	448	448	436.2	438.05	960419	438.05	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260323	582.55	582.6	552	565.15	268916	565.15	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260323	815	831.3	804.15	811	171243	811	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20260323	688.65	688.65	660.84	662.17	1596516	662.17	down	up	incorrect
JUSTDIAL.NSE	Just Dial Limited	20260323	517.95	517.95	499.5	500.75	205262	500.75	down	up	incorrect
JYOTHYLAB.NSE	Jyothy Labs Limited	20260323	208	208	199	199.6	580447	199.6	down	up	incorrect
JYOTISTRUC.NSE	Jyoti Structures Limited	20260323	10.35	10.36	9.62	9.75	14347350	9.75	down	up	incorrect
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260323	208.1	209.55	192.8	194.95	72110	194.95	down	up	incorrect
KAJARIACER.NSE	Kajaria Ceramics Limited	20260323	958.05	958.05	877.6	890.85	465318	890.85	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260323	100.5	100.5	96	97.09	3797	97.09	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20260323	554.55	554.55	523.6	533.9	3278	533.9	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260323	378.7	378.7	361.1	362.7	3830721	362.7	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260323	179.37	179.37	160.95	162.57	116506	162.57	down	up	incorrect
KAMDHENU.NSE	Kamdhenu Limited	20260323	21.01	21.02	19.06	19.19	2711634	19.19	down	up	incorrect
KANANIIND.NSE	Kanani Industries Limited	20260323	1.37	1.37	1.17	1.28	213347	1.28	down	up	incorrect
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260323	62.96	62.96	58.26	59.4	80669	59.4	down	up	incorrect
KANPRPLA.NSE	Kanpur Plastipack Limited	20260323	179	179	151.25	157.83	30511	157.83	down	up	incorrect
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260323	166	166	157.91	158.68	414532	158.68	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260323	279.95	279.95	270.1	277.1	17251	277.1	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20260323	37.15	38.18	37.02	37.65	4225	37.65	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260323	259	263.5	255.55	261.15	3652466	261.15	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260323	788.05	790	756	773.2	276	773.2	down	down	correct
KAYA.NSE	Kaya Limited	20260323	283.5	283.5	248.35	252.25	66946	252.25	down	down	correct
KCP.NSE	The KCP Limited	20260323	135.12	136	127	128.2	322907	128.2	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260323	24.15	24.15	22.7	23.01	212036	23.01	down	down	correct
KDDL.NSE	KDDL Limited	20260323	2155	2173	2079.3	2102.5	23868	2102.5	down	down	correct
KEC.NSE	KEC International Limited	20260323	540	540.3	511.9	514.85	506074	514.85	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20260323	81.89	86.8	79.96	83.17	494576	83.17	up	up	correct
KEI.NSE	KEI Industries Limited	20260323	4110	4121.5	3937	3990.5	370258	3990.5	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260323	15.8	15.8	15.31	15.43	2164055	15.43	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20260323	951	953.3	900	905	165744	905	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260323	8.2	8.2	7.41	7.81	1241894	7.81	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20260323	242	259.8	242	247.85	2429	247.85	up	up	correct
KHADIM.NSE	Khadim India Limited	20260323	88.48	89.99	80.92	85.29	856857	85.29	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260323	48.06	48.49	46.26	46.82	189844	46.82	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20260323	98.89	98.89	93.03	93.34	1034	93.34	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20260323	15.41	17.1	15.05	15.87	5294	15.87	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20260323	4331	4338.5	4154	4187	3909	4187	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20260323	160.5	162.5	156.18	156.8	115988	156.8	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260323	641	641.05	619	630.5	388274	630.5	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260323	4015	4039	3927	3949	3805	3949	down	down	correct
KIOCL.NSE	KIOCL Limited	20260323	342	348.8	321.15	324.6	1402495	324.6	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260323	369	371.95	354.9	357.9	936779	357.9	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260323	1552.9	1556.1	1470	1483	48913	1483	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260323	1366.2	1371	1275.2	1287.7	228162	1287.7	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20260323	2725	2725	2619.2	2631.5	11305	2631.5	down	down	correct
KITEX.NSE	Kitex Garments Limited	20260323	156	156.62	149	149.69	803317	149.69	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20260323	423	427.1	408.35	413.05	101330	413.05	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260323	25.66	25.66	24.42	24.54	90003	24.54	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20260323	117.5	117.5	111	114.06	1512358	114.06	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260323	76.94	77.11	73.01	73.58	67600	73.58	down	down	correct
KOLTEPATIL.NSE	Kolte	20260323	324.6	330	317.25	323.1	80610	323.1	down	down	correct
KOPRAN.NSE	Kopran Limited	20260323	118.9	118.99	110.8	114.08	337418	114.08	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260323	364.85	364.9	355.25	357.5	16980244	357.5	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260323	23.94	23.94	22.72	23.31	60632	23.31	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260323	110.88	110.88	104	106.39	70376	106.39	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20260323	63.86	64.09	61.3	61.89	7292	61.89	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20260323	650	662.9	645.55	659.3	2233577	659.3	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20260323	817.95	833	804	822.75	556327	822.75	up	up	correct
KRBL.NSE	KRBL Limited	20260323	287.35	294.9	282.35	284.2	865241	284.2	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260323	47.76	47.76	45.75	45.98	1652	45.98	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20260323	2.36	2.54	2.21	2.25	232589	2.25	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20260323	479.9	479.9	466.2	469	62559	469	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260323	580	586.4	567.35	574.3	71189	574.3	down	down	correct
KSB.NSE	KSB Limited	20260323	777.7	788.8	757.05	782.85	536554	782.85	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20260323	801.8	814	772.05	785.4	328459	785.4	down	down	correct
KSL.NSE	Kalyani Steels Limited	20260323	649	654	625.15	638.05	68678	638.05	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20260323	223	225.96	212.5	214.5	3367717	214.5	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20260323	75.05	76.33	71.51	71.99	174508	71.99	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260323	5	5.14	4.66	4.66	1957	4.66	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260323	1295.1	1326.5	1272.6	1307.6	367170	1307.6	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260323	95.5	95.5	89.02	90.7	11628	90.7	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20260323	182	183.96	176.22	177.14	139225	177.14	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20260323	7.3	7.3	6.91	7.01	69130	7.01	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20260323	979.1	981.4	957.4	961.4	1068049	961.4	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260323	13701	13701	12500	12501	8404	12501	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20260323	4.57	4.89	4.43	4.43	147713	4.43	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260323	104	104.27	100.5	102.14	3842041	102.14	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260323	120.75	121.5	114.03	121.16	383	121.16	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260323	1684	1707.9	1642	1651.3	31821	1651.3	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20260323	10.1	10.24	9.52	9.82	28820	9.82	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260323	249.56	249.56	231	235.71	29911	235.71	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20260323	483	483.7	458.9	460.7	3943606	460.7	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260323	28.76	28.8	28.53	28.57	896085	28.57	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20260323	255.39	255.39	250.54	250.74	736	250.74	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260323	819.76	824.83	812.46	812.74	370	812.74	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20260323	254.9	255.11	250.84	252.4	1006	252.4	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260323	141.5	141.5	131.45	133.15	97644	133.15	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260323	582	600.6	582	586.85	34470	586.85	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20260323	7015	7025	6558	6765	71879	6765	down	up	incorrect
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260323	1000	1000.01	999.99	1000	3765898	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260323	1000	1000.01	999.99	999.99	116728	996.2104	down	up	incorrect
LODHA.NSE	Macrotech Developers Limited	20260323	789	789	724	727.9	4129352	727.9	down	up	incorrect
LOKESHMACH.NSE	Lokesh Machines Limited	20260323	195.07	197.99	190.95	191.45	52881	191.45	down	up	incorrect
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260323	110.17	112.3	103.63	104.36	6549	104.36	down	up	incorrect
LOVABLE.NSE	Lovable Lingerie Limited	20260323	64	64.5	60	61.33	19245	61.33	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20260323	6.08	6.24	5.72	5.78	17382	5.78	down	down	correct
LT.NSE	Larsen & Toubro Limited	20260323	3405.1	3409.9	3288.1	3342.4	5645839	3342.4	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20260323	3219.9	3219.9	3050	3075.6	129801	3075.6	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20260323	4950	4963	4720	4808	20133	4808	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260323	1560.2	1560.2	1465.2	1480.4	146583	1480.4	down	down	correct
LUPIN.NSE	Lupin Limited	20260323	2319.7	2321	2282.1	2296.7	1092156	2296.7	down	up	incorrect
LUXIND.NSE	Lux Industries Limited	20260323	938.35	964	908.1	926.35	149450	926.35	down	up	incorrect
LXCHEM.NSE	Laxmi Organic Industries Limited	20260323	119.4	119.4	112.1	112.9	837194	112.9	down	up	incorrect
LYKALABS.NSE	Lyka Labs Limited	20260323	55.9	55.9	49.5	49.83	345202	49.83	down	up	incorrect
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260323	4.65	4.95	4.4	4.48	28302	4.48	down	up	incorrect
M&M.NSE	Mahindra & Mahindra Limited	20260323	3015.1	3019.7	2935	2955.8	3978740	2955.8	down	up	incorrect
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260323	306	307.4	290	293.05	1619227	293.05	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20260323	133.38	133.38	129.3	129.37	37549	129.37	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20260323	835.2	883	831.95	853.1	38020	853.1	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20260323	35.4	35.4	31.61	32.32	49580	32.32	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20260323	4.05	4.2	4.01	4.01	74000	4.01	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260323	59.16	60.25	57.2	58.21	149023	58.21	down	down	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260323	158.11	158.11	157	158.06	519251	158.06	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260323	455	461.45	431	436.45	21359	436.45	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20260323	17.26	18.74	16.4	16.73	112758	16.73	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20260323	64.18	64.18	61.51	62.32	21311564	62.32	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260323	57.6	57.6	50.52	51.25	50579	51.25	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260323	955	970	912.3	960.95	13738	960.95	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260323	115	115	105	105.66	70921	105.66	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260323	44.35	44.35	42.11	42.68	36197	42.68	down	down	correct
MAHICKRA.NSE	SM	20260323	194.95	202.95	190	195	7500	195	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260323	339	339	321.6	327	121540	327	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20260323	363.5	363.5	346	349	225232	349	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260323	12489	12489	11822	11891	6386	11891	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260323	559.85	559.95	535.05	537.7	155306	537.7	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260323	914	918.9	855	864.6	63540	864.6	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20260323	31.79	32.74	28.76	29.41	7276	29.41	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260323	24.8	24.8	23.79	23.8	50551	23.8	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260323	106.15	106.15	97.1	100.89	415609	100.89	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20260323	50.05	50.05	46.9	47.3	31123	47.3	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20260323	51.28	51.56	48	48.13	34532	48.13	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20260323	44.6	44.72	42	42.12	542992	42.12	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20260323	252.9	254.95	245.15	252.3	7400338	252.3	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260323	30	30.7	28.75	29.08	34249	29.08	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20260323	817.2	825.65	800	807.9	133427	807.9	down	up	incorrect
MANINDS.NSE	Man Industries (India) Limited	20260323	365	365.85	331.1	337.15	700838	337.15	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20260323	90.01	90.32	85.1	85.8	943413	85.8	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20260323	12.3	12.38	11.55	11.59	44690	11.59	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20260323	39.5	40.2	36.5	38.87	12300	38.87	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20260323	418.4	418.4	394.05	406.85	181943	406.85	down	up	incorrect
MARICO.NSE	Marico Limited	20260323	734.8	744.8	723.55	725.3	1774602	725.3	down	up	incorrect
MARINE.NSE	Marine Electricals (India) Limited	20260323	166.24	170	161	161.67	362699	161.67	down	up	incorrect
MARKSANS.NSE	Marksans Pharma Limited	20260323	168.21	168.5	157.2	160.2	914292	160.2	down	up	incorrect
MARUTI.NSE	Maruti Suzuki India Limited	20260323	12501	12501	12278	12355	517985	12355	down	up	incorrect
MASFIN.NSE	MAS Financial Services Limited	20260323	309.55	309.55	286	293.3	142746	293.3	down	up	incorrect
MASKINVEST.NSE	Mask Investments Limited	20260323	117.51	139.56	117.51	139.56	3	139.56	up	down	incorrect
MASTEK.NSE	Mastek Limited	20260323	1430.7	1448.1	1376	1382.6	96727	1382.6	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20260323	416.8	422.4	404.1	409.85	29042	409.85	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260323	80.75	84	80.15	81.78	78665	81.78	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260323	964	971.3	937.3	956.9	3063874	956.9	down	down	correct
MAXIND.NSE	Max India Limited	20260323	144.91	144.91	137.06	138.32	76700	138.32	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260323	504.7	504.7	488	493.2	100551	493.2	down	down	correct
MAZDA.NSE	Mazda Limited	20260323	171.5	192.9	168.87	172.8	87100	172.8	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260323	2290	2302.7	2185.2	2206.7	1695946	2206.7	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260323	447	448.65	437.25	441.5	330607	441.5	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20260323	21.9	21.9	20.05	20.31	551831	20.31	down	down	correct
MCDOWELL.NSE	N	20260323	1288.9	1288.9	1266.4	1279.9	1141612	1279.9	down	down	correct
MCL.NSE	Madhav Copper Limited	20260323	59.7	59.98	58.12	58.12	50783	58.12	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20260323	34.2	34.47	32.11	32.31	839697	32.31	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20260323	2400	2402.5	2260	2322	6653727	2322	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20260323	178	178	163.86	163.86	211909	163.86	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20260323	118.11	119.37	111.6	112.57	133733	112.57	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20260323	0.91	0.91	0.89	0.89	765219	0.89	down	down	correct
MERCATOR.NSE	Mercator Limited	20260323	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20260323	434.5	475	421.2	442.4	193686	442.4	up	down	incorrect
MFSL.NSE	Max Financial Services Limited	20260323	1630.5	1630.5	1553.5	1567.5	1451852	1567.5	down	up	incorrect
MGEL.NSE	Mangalam Global Enterprise Limited	20260323	10.35	12.3	10.19	12.06	6145487	12.06	up	down	incorrect
MGL.NSE	Mahanagar Gas Limited	20260323	960	960.5	900	908.4	476869	908.4	down	up	incorrect
MHHL.NSE	SM	20260323	37.25	38.5	37.05	37.6	12000	37.6	up	down	incorrect
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260323	256	256	246.05	248	106753	248	down	up	incorrect
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260323	313	313	292	293.85	639700	293.85	down	up	incorrect
MINDACORP.NSE	Minda Corporation Limited	20260323	492.5	494.85	484.15	490.85	145054	490.85	down	up	incorrect
MINDSPACE.NSE	RR	20260323	461.9	461.9	444.5	446.88	444277	446.88	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20260323	169.02	169.04	158.5	160.97	62493	160.97	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20260323	24.9	24.9	23.1	23.38	1027661	23.38	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20260323	29.03	29.32	27.12	27.59	159001	27.59	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20260323	0.95	1.03	0.92	0.97	740374	0.97	up	up	correct
MMFL.NSE	M M Forgings Limited	20260323	427.4	431	406.8	413.2	118128	413.2	down	down	correct
MMP.NSE	MMP Industries Limited	20260323	214.5	215.98	205.55	206.68	21493	206.68	down	down	correct
MMTC.NSE	MMTC Limited	20260323	58	58.3	55.34	55.72	4706995	55.72	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20260323	112	114	109.59	112.88	7945	112.88	up	up	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260323	63.4	63.86	62.9	63.09	6185	63.09	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20260323	22.9	22.94	20.66	20.97	13928	20.97	down	down	correct
MOIL.NSE	MOIL Limited	20260323	286	291	276	285.25	1499590	285.25	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20260323	10.11	10.3	9.61	9.84	130108	9.84	down	down	correct
MOL.NSE	Meghmani Organics Limited	20260323	41.85	42.1	40.05	40.37	1458900	40.37	down	down	correct
MOLDTECH.NSE	Mold	20260323	120	122.99	114.45	115.59	51119	115.59	down	down	correct
MOLDTKPAC.NSE	Mold	20260323	509.15	509.15	475	477.75	110819	476.159	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260323	60.6	60.6	56.7	56.87	1259377	56.87	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20260323	247.98	247.98	233.71	234.44	21193	234.44	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260323	231.6	231.6	217.86	219.24	1314993	219.24	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260323	514.9	514.9	496	497.85	20796	497.85	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20260323	6.6	6.6	6	6.53	452	6.53	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20260323	36.59	36.75	35.1	35.33	3329979	35.33	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260323	653	654.8	614.9	628.95	1147202	628.95	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260323	20.77	20.77	19.32	19.75	16820	19.75	down	down	correct
MPHASIS.NSE	Mphasis Limited	20260323	2079.9	2090.4	2039	2063.6	471389	2063.6	down	down	correct
MPSLTD.NSE	MPS Limited	20260323	1480.6	1496	1432.7	1445.4	38358	1445.4	down	down	correct
MRF.NSE	MRF Limited	20260323	127515	127515	123455	124975	7960	124975	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260323	191.14	195.64	181.15	183.15	19049656	183.15	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20260323	29.99	29.99	27.22	28.05	1139801	28.05	down	down	correct
MSTCLTD.NSE	MSTC Limited	20260323	415	415	382.25	391.45	239779	391.45	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20260323	3475	3501.8	3321.3	3372.2	186291	3372.2	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20260323	1.28	1.35	1.28	1.34	83651	1.34	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260323	24.3	24.36	23.04	23.25	1435249	23.25	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20260323	122.65	124.49	119.26	120.11	77893	120.11	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260323	42.45	42.48	37.3	37.97	14527	37.97	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20260323	72.9	73.29	70.14	70.78	98865	70.78	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260323	120.47	120.47	115.75	117	40674	117	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260323	29.25	29.88	28.01	28.3	54114	28.3	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260323	194.7	194.7	175.25	180.82	74156	180.82	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260323	3190	3220.5	3042.1	3115.6	2186867	3089.477	down	down	correct
NACLIND.NSE	NACL Industries Limited	20260323	133.25	137	131.1	131.1	130363	131.1	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260323	3.99	3.99	3.82	3.84	804541	3.84	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260323	23	23.97	21.53	22.1	9986	22.1	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260323	21.24	22.4	20.29	20.41	9162	20.41	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260323	239	239	209.01	210.01	46794	210.01	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260323	89.25	89.68	86.15	86.99	14769	86.99	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20260323	235	235	220.06	223.64	12249	223.64	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260323	211	211	201.43	202.05	41165	202.05	down	down	correct
NAM.NSE	INDIA	20260323	823	828.9	805.1	817.2	976724	817.2	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20260323	960	965.25	924.4	927.55	714373	927.55	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20260323	140.03	140.47	131.98	134.22	62950	134.22	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20260323	357.5	361.2	347	349.75	14168007	349.75	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20260323	970	979.8	954.3	974.7	1489512	974.7	up	down	incorrect
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260323	6061	6093.5	5866	5886.5	112393	5886.5	down	up	incorrect
NAVKARCORP.NSE	Navkar Corporation Limited	20260323	81.15	82.72	79.32	80.25	303500	80.25	down	up	incorrect
NAVNETEDUL.NSE	Navneet Education Limited	20260323	125	127.46	123.12	123.69	198114	123.69	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20260323	233	233.1	215.7	217.65	1575866	217.65	down	down	correct
NBCC.NSE	NBCC (India) Limited	20260323	82.9	82.96	78.87	79.09	12197511	79.09	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260323	1759	1759	1701.1	1732.8	528	1732.8	down	down	correct
NCC.NSE	NCC Limited	20260323	140	140	131.16	132.29	3581064	132.29	down	down	correct
NCLIND.NSE	NCL Industries Limited	20260323	169.1	169.5	160.06	162.65	157027	162.65	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20260323	2630	2700	2630	2631.5	778	2631.5	up	up	correct
NDL.NSE	Nandan Denim Limited	20260323	2.21	2.21	2.05	2.08	2913660	2.08	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20260323	667.95	676.35	635	639.85	33299	639.85	down	down	correct
NDTV.NSE	New Delhi Television Limited	20260323	67.11	69.98	65	66.02	260807	66.02	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260323	12.75	13	12	12.02	110693	12.02	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20260323	10.9	10.9	10.42	10.42	509486	10.42	down	down	correct
NELCAST.NSE	Nelcast Limited	20260323	117.44	119.9	116	118.35	135415	118.35	up	up	correct
NELCO.NSE	Nelco Limited	20260323	585	585	532.2	537.95	113139	537.95	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20260323	1310	1325	1244.4	1249.6	58499	1249.6	down	down	correct
NESCO.NSE	Nesco Limited	20260323	1040	1042.8	1000.1	1016.9	115378	1016.9	down	down	correct
NETF.NSE	Tata Mutual Fund	20260323	252.93	252.93	243.6	245.15	20039	245.15	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20260323	30.6	30.6	29.02	29.21	6443624	29.21	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260323	11801	11936	11500	11555	23060	11555	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20260323	435	435	415	420.55	854702	420.55	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20260323	4.1	4.1	3.51	3.79	95959	3.79	down	down	correct
NFL.NSE	National Fertilizers Limited	20260323	68.95	68.95	66.05	67.4	1828375	67.4	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20260323	24.73	24.92	22.2	22.39	8221	22.39	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20260323	1644	1651	1600.3	1624.6	258931	1624.6	down	up	incorrect
NHPC.NSE	NHPC Limited	20260323	76.8	77.17	74.7	75.28	11883610	75.28	down	up	incorrect
NIACL.NSE	The New India Assurance Company Limited	20260323	131.55	131.55	124	124.65	635051	124.65	down	up	incorrect
NIBL.NSE	NRB Industrial Bearings Limited	20260323	28.62	29.7	27.45	27.68	33888	27.68	down	up	incorrect
NIFTYBEES.NSE	Nippon India Mutual Fund	20260323	261.39	261.44	254.8	255.79	28233942	255.79	down	up	incorrect
NIITLTD.NSE	NIIT Limited	20260323	57.5	57.9	54.1	54.36	1253098	54.36	down	up	incorrect
NILAINFRA.NSE	Nila Infrastructures Limited	20260323	6.95	6.95	6.72	6.8	691515	6.8	down	up	incorrect
NILASPACES.NSE	Nila Spaces Limited	20260323	12.2	12.5	11.75	11.88	1370269	11.88	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20260323	1217.2	1217.2	1118.9	1126.9	12410	1126.9	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20260323	294.7	295.25	268	273.55	24581	273.55	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20260323	25.94	26.99	23.13	23.61	68692	23.61	down	down	correct
NITCO.NSE	NITCO Limited	20260323	80.16	84.63	74.31	76.24	951020	76.24	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20260323	361.15	362.95	350	353.55	93255	353.55	down	up	incorrect
NITIRAJ.NSE	Nitiraj Engineers Limited	20260323	217.96	217.96	206.83	216.16	3145	216.16	down	up	incorrect
NKIND.NSE	N.K Industries Limited	20260323	67	67	62.4	62.49	844	62.49	down	up	incorrect
NLCINDIA.NSE	NLC India Limited	20260323	266.35	267	250.4	253.8	2060768	253.8	down	up	incorrect
NMDC.NSE	NMDC Limited	20260323	78.75	78.76	74.55	75.09	35184832	75.09	down	up	incorrect
NOCIL.NSE	NOCIL Limited	20260323	142	165.48	142	160.34	90690512	160.34	up	down	incorrect
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260323	3.5	3.5	3.17	3.19	218781	3.19	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260323	90	90	90	90	1	90
NPBET.NSE	Tata Asset Management Limited	20260323	261.98	264.3	250.9	252.03	2246	252.03	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20260323	410	410	385	388.95	3421	388.95	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20260323	242	242	226.25	228.3	326628	228.3	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20260323	5310	5360.5	5075	5122	9759	5122	down	down	correct
NTPC.NSE	NTPC Limited	20260323	377.1	379.5	369.3	372.4	13148432	372.4	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20260323	815.75	818	767	771.65	27163	771.65	down	down	correct
NURECA.NSE	Nureca Limited	20260323	237.75	239	220.6	222.5	26666	222.5	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260323	285.5	285.5	279.7	282.35	221290	282.35	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20260323	248	250.6	235	239.15	22205	239.15	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260323	1420	1445.8	1391.2	1411.5	556616	1411.5	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260323	6490	6535	6401	6445	118364	6445	down	down	correct
OIL.NSE	Oil India Limited	20260323	475.75	480.6	462.85	464.65	3239580	464.65	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260323	41.2	41.2	38.75	39.1	50779	39.1	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20260323	1080	1114	1015	1024	1856029	1024	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20260323	97.2	97.21	92.2	93.73	38636	93.73	down	down	correct
OMAXE.NSE	Omaxe Limited	20260323	72	72.72	68	68.45	147505	68.45	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20260323	83	83	78.25	80.25	582539	80.25	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260323	4.09	4.12	3.75	3.93	15715	3.93	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260323	14.5	14.79	14.27	14.5	35732	14.5
ONEPOINT.NSE	One Point One Solutions Limited	20260323	43.84	43.84	41.75	43.1	1201739	43.1	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260323	267.3	269.7	263.9	265.45	23991581	265.45	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20260323	48.3	48.54	46.1	46.48	207477	46.48	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20260323	234.7	235.25	219.05	221.55	124373	221.55	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20260323	327.6	339.8	305.3	323.45	821366	323.45	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20260323	148.81	153	144	144	24629	144	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20260323	526.45	526.45	504.35	509.75	58722	509.75	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20260323	67.5	67.99	61.6	63.36	293335	63.36	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260323	5.04	5.12	4.91	4.98	259797	4.98	down	up	incorrect
ORIENTBELL.NSE	Orient Bell Limited	20260323	273.95	273.95	253	256	14498	256	down	up	incorrect
ORIENTCEM.NSE	Orient Cement Limited	20260323	131.6	131.6	123.21	124.38	551274	124.38	down	up	incorrect
ORIENTELEC.NSE	Orient Electric Limited	20260323	166.34	166.34	159	159.97	106084	159.97	down	up	incorrect
ORIENTHOT.NSE	Oriental Hotels Limited	20260323	90	90.57	88.12	90	583891	90
ORIENTLTD.NSE	Orient Press Limited	20260323	59.01	60.6	55.5	57.5	5284	57.5	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260323	15.5	15.78	14.8	15.02	653228	15.02	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260323	3584	3584	3262.5	3291.3	21271	3291.3	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20260323	1.84	1.84	1.68	1.74	20032	1.74	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260323	41.65	41.65	39.51	39.75	42437	39.75	down	down	correct
PAGEIND.NSE	Page Industries Limited	20260323	31845	31850	31130	31345	18344	31345	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20260323	34.29	35.5	32.19	34.2	7699976	34.2	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20260323	86.45	86.46	82.22	85.92	3876	85.92	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20260323	28.5	28.81	27.55	27.65	23881	27.65	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20260323	323.1	329	317.95	322.05	120775	322.05	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20260323	297.15	314	295	295	20147	295	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20260323	258.7	260	252.55	253.15	44284	253.15	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20260323	86.76	88.7	83	84.78	240725	84.78	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20260323	34.22	34.29	32.12	32.29	1147192	32.29	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20260323	195.46	197.95	189	189.94	1318704	189.94	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20260323	6.41	6.55	6.06	6.51	6918065	6.51	up	up	correct
PARTYCRUS.NSE	SM	20260323	82.9	82.9	81	81	4000	81	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20260323	24.62	24.79	23.43	23.61	7719761	23.61	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260323	9.38	9.38	8.81	9	103861	9	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20260323	8.3	8.3	7.74	7.84	54603861	7.84	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260323	70.06	72.92	67.8	68.12	242372	68.12	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20260323	15.99	15.99	14.1	14.27	22974	14.27	down	down	correct
PENIND.NSE	Pennar Industries Limited	20260323	140	140	132.7	134.14	966894	134.14	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20260323	15.11	15.34	14.62	14.75	468634	14.75	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20260323	4688.8	4800.4	4639.3	4715	1065192	4715	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20260323	247.75	248.85	235.35	238.05	12355833	238.05	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20260323	402.95	402.95	386.4	398	10830695	398	down	down	correct
PFIZER.NSE	Pfizer Limited	20260323	4770	4770	4522	4560	14382	4560	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20260323	275	284.9	269.2	283.2	5534343	283.2	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20260323	27.25	27.94	26.12	26.61	652008	26.61	down	down	correct
PGEL.NSE	PG Electroplast Limited	20260323	500	500	481.2	494.7	4164822	494.7	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260323	9707	9707	9402	9456	13157	9456	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20260323	4850	4850	4755	4821.2	15834	4821.2	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20260323	1485.5	1485.5	1371.5	1385.4	60200	1385.4	down	down	correct
PGINVIT.NSE	IV	20260323	91.1	91.1	89.84	89.98	1974825	89.98	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260323	1513.9	1529.9	1468.3	1477.4	716638	1477.4	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20260323	1333	1333	1293.3	1310.3	800316	1310.3	down	down	correct
PIIND.NSE	PI Industries Limited	20260323	2866	2890	2750.1	2762.6	163588	2762.6	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260323	4615	4727.4	4481.2	4581.1	6106	4581.1	down	up	incorrect
PILITA.NSE	Pil Italica Lifestyle Limited	20260323	7.8	7.8	6.94	7.01	203868	7.01	down	up	incorrect
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260323	24.93	24.93	22.8	23.15	96881	23.15	down	up	incorrect
PITTIENG.NSE	Pitti Engineering Limited	20260323	770	773.95	730	734.4	50585	734.4	down	up	incorrect
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260323	842	842.05	805	805	390	805	down	up	incorrect
PLASTIBLEN.NSE	Plastiblends India Limited	20260323	130.53	134.25	126.2	129.03	40394	129.03	down	down	correct
PNB.NSE	Punjab National Bank	20260323	110.6	110.7	105.2	105.55	24198612	105.55	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20260323	67.6	68.2	63.32	64.73	309507	64.73	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20260323	786	787.95	737.05	750.75	1251948	750.75	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260323	20.42	21.82	18.76	19.06	12756	19.06	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20260323	185	185.65	172.8	173.62	664925	173.62	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260323	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260323	212	216.2	206.15	210.16	5387	210.16	down	down	correct
POKARNA.NSE	Pokarna Limited	20260323	810	822	791.65	799.95	83212	799.95	down	down	correct
POLYCAB.NSE	Polycab India Limited	20260323	7100	7100	6750	6795	652615	6795	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20260323	1227.2	1234	1195.6	1206.1	182938	1206.1	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20260323	841	847.75	802.05	808.95	98717	808.95	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260323	274.6	275	260.6	262.35	22943	262.35	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260323	389.9	389.9	369.2	376.2	1464914	376.2	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260323	298	304.35	293.1	302.1	23771660	302.1	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260323	24845	24970	23970	24255	131323	24255	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20260323	1955	1970	1840	1856.3	113732	1856.3	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20260323	197.78	203.99	190	190.14	20131	190.14	down	down	correct
PPL.NSE	Prakash Pipes Limited	20260323	186	187.21	181.26	185.27	101185	185.27	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260323	19.25	20	18	18.04	93706	18.04	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20260323	311	322.6	306.8	311.9	3982669	311.9	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20260323	118.25	120.1	113.05	113.64	630548	113.64	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260323	4.12	4.28	4.05	4.06	507147	4.06	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20260323	6.35	6.48	6.27	6.3	97384	6.3	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20260323	115.69	115.7	107.1	108.69	253960	108.69	down	down	correct
PRECOT.NSE	Precot Limited	20260323	485.2	500	466.15	470.45	3707	470.45	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20260323	298.65	303	290	291.8	564436	291.8	down	up	incorrect
PREMEXPLN.NSE	Premier Explosives Limited	20260323	430	431.05	392.3	395.8	515051	395.8	down	up	incorrect
PREMIER.NSE	Premier Limited	20260323	2.93	2.98	2.73	2.75	6714	2.75	down	up	incorrect
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260323	60	60.16	57.61	57.93	373007	57.93	down	up	incorrect
PRESTIGE.NSE	Prestige Estates Projects Limited	20260323	1226	1235	1173.4	1178.6	921668	1178.6	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20260323	527	528	509	510.9	255984	510.9	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20260323	284.95	284.95	266	267.8	6737	267.8	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260323	236	238.25	216.55	223.5	320165	223.5	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260323	12.32	12.32	11.08	11.23	230152	11.23	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260323	2918	2918	2830	2850.6	88803	2850.6	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20260323	125.5	126.05	123.51	125.01	254506	125.01	down	up	incorrect
PSB.NSE	Punjab & Sind Bank	20260323	22.77	22.77	21.11	21.51	2647311	21.51	down	up	incorrect
PSPPROJECT.NSE	PSP Projects Limited	20260323	637.5	648	604.05	607.8	140534	607.8	down	up	incorrect
PSUBNKBEES.NSE	Nippon Mutual Funds	20260323	95.44	95.44	91.2	91.57	4747265	91.57	down	up	incorrect
PTC.NSE	PTC India Limited	20260323	164	164.7	157.85	159.09	1004111	159.09	down	up	incorrect
PTL.NSE	PTL Enterprises Limited	20260323	38.2	38.2	36.6	36.7	45291	36.7	down	up	incorrect
PULZ.NSE	SM	20260323	25	25	24.95	24.95	6000	24.95	down	up	incorrect
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260323	1013.7	1014.3	975	979.5	3794	979.5	down	down	correct
PURVA.NSE	Puravankara Limited	20260323	175.21	176.44	164.5	167.17	362214	167.17	down	down	correct
PVP.NSE	PVP Ventures Limited	20260323	25.73	26.25	24.26	24.54	261250	24.54	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20260323	118.17	118.17	107.63	110.47	439283	110.47	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20260323	255.9	255.9	246.2	246.86	27148	246.86	down	down	correct
QUESS.NSE	Quess Corp Limited	20260323	174.53	175	167.88	169.87	321857	169.87	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260323	143.89	143.89	135	135.97	191274	135.97	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20260323	1.25	1.25	1.2	1.25	2124	1.25
RADAAN.NSE	Radaan Mediaworks India Limited	20260323	2.84	3	2.59	2.89	79650	2.89	up	up	correct
RADICO.NSE	Radico Khaitan Limited	20260323	2650	2650.1	2552.4	2615	399468	2615	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20260323	5.24	5.24	4.87	4.92	711189	4.92	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20260323	270.15	271	251.15	253.3	1312012	253.3	down	down	correct
RAIN.NSE	Rain Industries Limited	20260323	107	107.57	102.5	103.81	3941660	103.81	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260323	89.35	91.98	89.31	89.31	196886	89.31	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20260323	3.42	3.51	3.33	3.35	364186	3.35	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20260323	365	365	341.6	347.2	80002	347.2	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260323	29	29	24.65	25.91	146460	25.91	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20260323	37.01	37.08	35.4	36.93	4419	36.93	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20260323	7.65	7.65	7.65	7.65	0	7.65
RALLIS.NSE	Rallis India Limited	20260323	238	238	226	227.95	262304	227.95	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260323	32.9	33.9	29.1	30.01	347825	30.01	down	up	incorrect
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260323	5.38	5.38	4.44	4.58	53817824	4.58	down	up	incorrect
RAMCOCEM.NSE	The Ramco Cements Limited	20260323	920	924.9	860.1	867.4	393809	867.4	down	up	incorrect
RAMCOIND.NSE	Ramco Industries Limited	20260323	254	254	235.35	240.1	70784	240.1	down	up	incorrect
RAMCOSYS.NSE	Ramco Systems Limited	20260323	394.5	394.5	368.75	370.75	72230	370.75	down	up	incorrect
RAMKY.NSE	Ramky Infrastructure Limited	20260323	461	461	441	446.85	78859	446.85	down	up	incorrect
RANASUG.NSE	Rana Sugars Limited	20260323	11.24	11.62	10.6	10.8	472148	10.8	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20260323	1053.8	1065.1	990.7	1029.4	40302	1029.4	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260323	2311	2311	2160	2166.5	20307	2166.5	down	down	correct
RAYMOND.NSE	Raymond Limited	20260323	361.75	365.2	345.2	347.65	562589	347.65	down	up	incorrect
RBLBANK.NSE	RBL Bank Limited	20260323	294.1	294.1	287.4	289.3	2624912	289.3	down	up	incorrect
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260323	115.1	115.3	109.55	110.04	2032306	110.04	down	up	incorrect
RCOM.NSE	Reliance Communications Limited	20260323	0.91	0.91	0.85	0.85	3761216	0.85	down	up	incorrect
RECLTD.NSE	REC Limited	20260323	327.45	327.45	310.55	316.45	11748371	316.45	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20260323	215	215	203.55	205.9	2760465	205.9	down	down	correct
REFEX.NSE	Refex Industries Limited	20260323	198	199.24	188	189.11	610978	189.11	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260323	37.61	40.49	37.61	37.97	4464	37.97	up	up	correct
RELAXO.NSE	Relaxo Footwears Limited	20260323	270	270.8	251.6	254.85	216062	254.85	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20260323	1400	1415.6	1391	1407.8	18979554	1407.8	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20260323	214	214.38	199.9	201.11	2734926	201.11	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20260323	76.08	77.61	73.59	73.59	2078849	73.59	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20260323	86	86.31	80.18	80.74	223045	80.74	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20260323	24.8	24.86	23.45	24.11	8175487	24.11	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20260323	348	349.15	333.6	336.6	244257	336.6	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20260323	69.86	69.86	62	63.1	58676	63.1	down	down	correct
REPRO.NSE	Repro India Limited	20260323	358.8	364.65	344.55	346.6	14170	346.6	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20260323	149.46	150.8	138.92	140.12	365940	140.12	down	down	correct
RGL.NSE	Renaissance Global Limited	20260323	92.62	92.62	85	86.18	2323288	86.18	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20260323	2.57	2.57	2.57	2.57	82730	2.57
RHIM.NSE	RHI Magnesita India Limited	20260323	362.25	368	336.2	340.6	273573	340.6	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20260323	108.39	108.39	102.1	103.02	1217719	103.02	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260323	688	708.9	646.05	659.05	237867	659.05	down	down	correct
RITES.NSE	RITES Limited	20260323	191.01	192	182.25	183.98	936764	183.98	down	up	incorrect
RKDL.NSE	Ravi Kumar Distilleries Limited	20260323	18.8	19.14	17.06	17.24	34841	17.24	down	up	incorrect
RKEC.NSE	RKEC Projects Limited	20260323	33.98	33.98	31.05	31.67	69097	31.67	down	up	incorrect
RKFORGE.NSE	Ramkrishna Forgings Limited	20260323	497.55	497.55	460.15	462.7	514309	462.7	down	up	incorrect
RML.NSE	Rane (Madras) Limited	20260323	710	730.5	675.8	684.65	19588	684.65	down	up	incorrect
ROHLTD.NSE	Royal Orchid Hotels Limited	20260323	305.45	317.6	285.35	289.35	106525	289.35	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20260323	117	117	111.1	112.4	443351	112.4	down	down	correct
ROLLT.NSE	Rollatainers Limited	20260323	1.29	1.3	1.22	1.22	116298	1.22	down	down	correct
ROML.NSE	Raj Oil Mills Limited	20260323	44.37	44.37	42.06	42.33	1100	42.33	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20260323	405	408.75	385	388.75	85114	388.75	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20260323	46.85	46.85	44.5	44.66	57554	44.66	down	down	correct
ROUTE.NSE	Route Mobile Limited	20260323	460	462	443	445.45	247101	445.45	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260323	1870	1879.5	1733	1744	13786	1744	down	down	correct
RPOWER.NSE	Reliance Power Limited	20260323	22.55	22.55	20.8	20.97	52461895	20.97	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260323	67.5	67.5	61.5	62.2	149973	62.2	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260323	596.1	596.3	551.9	559.85	48534	559.85	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260323	27.63	27.63	25.02	25.91	187326	25.91	down	down	correct
RSWM.NSE	RSWM Limited	20260323	131.7	131.7	120.69	127.33	101293	127.33	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20260323	260	260	249.45	251.95	391120	251.95	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260323	26.62	26.62	25.33	25.7	2642443	25.7	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20260323	8.2	8.2	7.85	7.92	19614858	7.92	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20260323	199.07	201.05	197.61	199.7	33037	199.7	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260323	4.96	5.14	4.7	4.85	85926	4.85	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20260323	103.9	103.9	99.9	100.53	39452	100.53	down	down	correct
RUPA.NSE	Rupa & Company Limited	20260323	122.5	122.78	116.1	117.89	287488	117.89	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20260323	34.1	36.49	32.11	33.22	66420	33.22	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20260323	260.7	260.75	249.1	250.25	6637313	250.25	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20260323	325	334.3	322.05	325	1529	325
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260323	10.46	10.46	10.46	10.46	3176	10.46
SADBHAV.NSE	Sadbhav Engineering Limited	20260323	6.99	7.68	6.97	7.4	1616073	7.4	up	down	incorrect
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260323	2.57	2.57	2.45	2.45	511165	2.45	down	up	incorrect
SAFARI.NSE	Safari Industries (India) Limited	20260323	1514.3	1519.9	1456.2	1482.8	35163	1482.8	down	up	incorrect
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260323	23.99	23.99	22.53	22.63	2210	22.63	down	up	incorrect
SAGCEM.NSE	Sagar Cements Limited	20260323	164.5	167.67	151.15	154.09	217308	154.09	down	up	incorrect
SAIL.NSE	Steel Authority of India Limited	20260323	153.04	154	142.26	143.04	21470572	143.04	down	up	incorrect
SAKAR.NSE	Sakar Healthcare Limited	20260323	531.8	542.25	503.1	505.55	65384	505.55	down	up	incorrect
SAKHTISUG.NSE	Sakthi Sugars Limited	20260323	14.71	14.71	13.52	13.83	123490	13.83	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20260323	116	117.5	112.01	115.25	313585	115.25	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20260323	1.46	1.46	1.33	1.36	2416382	1.36	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20260323	6.8	6.91	6.07	6.14	20016700	6.14	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20260323	260.5	272.8	256.2	269.45	26	269.45	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20260323	35.16	36.66	34.83	34.83	95335	34.83	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20260323	540.2	545.95	518.3	521.9	85618	521.9	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20260323	5.99	5.99	5.43	5.46	14945	5.46	down	down	correct
SANCO.NSE	Sanco Industries Limited	20260323	2.46	2.46	2.46	2.46	200	2.46
SANDESH.NSE	The Sandesh Limited	20260323	922.05	925	865	880.1	2794	880.1	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260323	470.15	472.45	445.55	448.1	71780	448.1	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20260323	427	427.85	412.2	417.05	22861	417.05	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20260323	50	50	47	47.51	669324	47.51	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260323	239	249.95	230.5	243.25	323606	243.25	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260323	17.35	17.35	17.35	17.35	1619041	17.35
SANOFI.NSE	Sanofi India Limited	20260323	3384	3384	3217	3227.4	25984	3184.1759	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260323	0.24	0.24	0.24	0.24	78152	0.24
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260323	501	504.45	477.8	485.7	514138	485.7	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20260323	337.6	338.75	330	331.9	224918	331.9	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260323	81.8	81.8	76.25	77.64	141296	77.64	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20260323	1136.1	1137.4	1078.6	1093.8	24858	1093.8	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20260323	278	291.3	272	277.1	23062	277.1	down	down	correct
SATIA.NSE	Satia Industries Limited	20260323	59.74	59.74	56.88	57.13	161604	57.13	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20260323	143.01	148.45	141.1	142.62	361332	142.62	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20260323	402	404.8	390.8	395.55	121114	395.55	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20260323	678.4	681.55	650.05	653.3	1535060	653.3	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20260323	110.69	110.69	106.05	106.5	12953	106.5	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20260323	330.74	330.74	315.74	320.9	14697	320.9	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20260323	258.25	258.25	248.61	249.38	26535	249.38	down	up	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20260323	210.15	212	197.75	199.65	25375	199.65	down	up	incorrect
SBILIFE.NSE	SBI Life Insurance Company Limited	20260323	1875	1889.8	1811.5	1832.3	1338816	1832.3	down	up	incorrect
SBIN.NSE	State Bank of India	20260323	1039	1045.6	1014.2	1031.9	16039603	1031.9	down	up	incorrect
SCHAEFFLER.NSE	Schaeffler India Limited	20260323	4155	4155	3922	3937	63480	3904.856	down	up	incorrect
SCHAND.NSE	S Chand and Company Limited	20260323	145.81	145.81	140	141.01	78545	141.01	down	up	incorrect
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260323	875.1	891	845.6	866.7	138558	866.7	down	up	incorrect
SCI.NSE	The Shipping Corporation of India Limited	20260323	230.4	231.3	217.55	219.15	2710029	219.15	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20260323	74.5	74.5	69.8	69.9	998413	69.9	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20260323	1351.4	1379.9	1302	1320.5	51727	1320.5	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260323	21.1	22.77	21.1	21.88	63393	21.88	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20260323	186.54	187.12	178.13	179.89	1040362	179.89	down	up	incorrect
SERVOTECH.NSE	Servotech Power Systems Limited	20260323	66.35	67.66	64.65	65.14	661812	65.14	down	up	incorrect
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260323	261.05	261.9	241.5	242.6	27687	242.6	down	up	incorrect
SETCO.NSE	Setco Automotive Limited	20260323	15.75	16.51	15.42	16.39	101529	16.39	up	down	incorrect
SETF10GILT.NSE	SBI Mutual Fund	20260323	260.37	261	257.46	257.9	37505	257.9	down	up	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20260323	248.8	248.8	240.7	241.25	4274724	241.25	down	up	incorrect
SETFNIFBK.NSE	SBI Mutual Fund	20260323	532.76	538.09	526	528.38	666939	528.38	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20260323	688.24	688.24	653.73	656.68	208394	656.68	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260323	0.4	0.4	0.38	0.38	76556	0.38	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20260323	10.35	10.35	9.96	10.23	21412	10.23	down	down	correct
SFL.NSE	Sheela Foam Limited	20260323	516	516.05	480	485.95	156174	485.95	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20260323	493.1	499.45	483.35	485.8	18532	485.8	down	down	correct
SGL.NSE	STL Global Limited	20260323	10.5	10.5	9.72	9.73	16726	9.73	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260323	61.06	61.06	56.11	57.22	4072	57.22	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260323	490	490	468	471.3	910517	471.3	down	down	correct
SHALBY.NSE	Shalby Limited	20260323	136.01	142.5	131	131.59	148334	131.59	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20260323	44.71	44.74	40.1	40.67	159943	40.67	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20260323	105	110	103.5	104.26	22915	104.26	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20260323	6.24	6.24	5.81	5.85	37244	5.85	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20260323	440	443.45	430	435.5	34091	435.5	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20260323	960	960	908.1	911.6	137351	911.6	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260323	783.55	783.55	740	746.4	53842	746.4	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20260323	122.54	123.89	117.01	117.2	909493	117.2	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260323	441.41	444.42	438.48	439.88	12226	439.88	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260323	99.77	99.77	92.01	93.3	17910	93.3	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260323	320.15	320.4	311.05	312.35	250651	312.35	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260323	16.4	16.4	14.75	15.01	161543	15.01	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20260323	54.65	54.65	50.2	50.88	4436	50.88	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20260323	133.74	138	130.22	131.26	2586	131.26	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20260323	122.41	123.39	118.66	121.17	495577	121.17	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260323	287	290.3	277	287.6	88478	287.6	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260323	32	32	28.81	28.81	8308	28.81	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260323	58.5	59.1	54.52	55.48	308935	55.48	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20260323	23495	23495	22550	22725	36958	22725	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260323	299	299	272.45	275.7	88920	275.7	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20260323	45	45	42.31	42.73	78155	42.73	down	down	correct
SHRENIK.NSE	Shrenik Limited	20260323	0.4	0.41	0.39	0.4	433326	0.4
SHREYANIND.NSE	Shreyans Industries Limited	20260323	149.82	149.82	134.33	137.67	5209	137.67	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260323	3125	3125	2925.5	2938	83906	2938	down	up	incorrect
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260323	4.49	4.51	4.27	4.28	448263	4.28	down	up	incorrect
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260323	774	790.15	770	777.8	291544	777.8	up	down	incorrect
SHYAMTEL.NSE	Shyam Telecom Limited	20260323	8.97	9.93	8.37	8.46	11929	8.46	down	down	correct
SIEMENS.NSE	Siemens Limited	20260323	3110	3110	2937	3000	524215	3000	down	down	correct
SIGIND.NSE	Signet Industries Limited	20260323	44.69	44.69	40.66	41.49	22055	41.49	down	down	correct
SIL.NSE	Standard Industries Limited	20260323	13.75	13.83	13.31	13.56	28718	13.56	down	down	correct
SILGO.NSE	Silgo Retail Limited	20260323	71.71	71.71	70.3	71.01	19862	71.01	down	up	incorrect
SILINV.NSE	SIL Investments Limited	20260323	401	402.1	392	394.1	2178	394.1	down	up	incorrect
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260323	16	16.13	15.52	15.53	6230	15.53	down	up	incorrect
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260323	7.61	7.61	7.11	7.24	5405	7.24	down	up	incorrect
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260323	164.14	164.14	148.1	151.93	285928	151.93	down	up	incorrect
SINTERCOM.NSE	Sintercom India Limited	20260323	74.7	78	65.6	71.58	30803	71.58	down	up	incorrect
SIRCA.NSE	Sirca Paints India Limited	20260323	429	429.2	395	398.65	116956	398.65	down	down	correct
SIS.NSE	SIS Limited	20260323	271.15	273.75	257.05	263.75	184063	263.75	down	down	correct
SITINET.NSE	SITI Networks Limited	20260323	0.33	0.33	0.31	0.31	427310	0.31	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20260323	472.5	481.4	455.2	468.9	436369	468.9	down	down	correct
SJVN.NSE	SJVN Limited	20260323	69.99	69.99	66.01	66.52	6771812	66.52	down	down	correct
SKFINDIA.NSE	SKF India Limited	20260323	1537.4	1537.5	1455	1464.2	48565	1464.2	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20260323	0.93	0.93	0.93	0.93	108034	0.93
SKIPPER.NSE	Skipper Limited	20260323	354.25	354.25	328.45	333.05	384817	333.05	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260323	153.86	153.86	147.25	151.5	103583	151.5	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20260323	119.49	119.49	112	114.62	7522	114.62	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20260323	64.25	64.25	61.02	61.49	542334	61.49	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260323	376.4	384.95	365.2	368.75	278264	368.75	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20260323	33.9	34	31.6	31.81	935906	31.81	down	down	correct
SOBHA.NSE	Sobha Limited	20260323	1250	1252	1188.1	1199.7	110889	1199.7	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260323	445	448.4	431.35	434.3	118707	434.3	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20260323	12887	12887	12282	12430	164689	12430	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20260323	371.7	376.6	356	359.4	69136	359.4	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20260323	91.68	91.68	91.68	91.68	451	91.68
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260323	99.25	99.25	92	94.02	21630	94.02	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260323	498.8	498.8	480	484.95	3152852	484.95	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20260323	235.5	236.1	222.75	225.75	865043	225.75	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20260323	339.7	341.35	320	324.85	23669	324.85	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20260323	35.61	35.98	33.38	33.6	24936614	33.6	down	up	incorrect
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260323	203.99	203.99	192	195.34	65177	195.34	down	up	incorrect
SPAL.NSE	S.P. Apparels Limited	20260323	700	704.15	680.05	684.55	24637	684.55	down	up	incorrect
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260323	206.5	206.95	195.55	196.95	236618	196.95	down	up	incorrect
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260323	114.42	115	108	108.71	618171	108.71	down	up	incorrect
SPCENET.NSE	Spacenet Enterprises India Limited	20260323	4	4	3.56	3.57	2004076	3.57	down	up	incorrect
SPECIALITY.NSE	Speciality Restaurants Limited	20260323	95.1	95.1	88.11	89.65	66849	89.65	down	up	incorrect
SPENCERS.NSE	Spencer's Retail Limited	20260323	29.02	29.02	27.81	27.95	451880	27.95	down	up	incorrect
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260323	61.06	61.06	58.25	58.57	729300	58.57	down	down	correct
SPLIL.NSE	SPL Industries Limited	20260323	25.37	25.52	24.51	25.01	13000	25.01	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20260323	169.69	169.99	152.23	153.77	559568	153.77	down	down	correct
SREEL.NSE	Sreeleathers Limited	20260323	185.3	185.6	180	180.56	4613	180.56	down	down	correct
SRF.NSE	SRF Limited	20260323	2440	2443.2	2381	2384	687490	2384	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260323	419	424.1	413	414.85	15904	414.85	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20260323	0.47	0.47	0.47	0.47	86393	0.47
SSWL.NSE	Steel Strips Wheels Limited	20260323	185	185.46	175.1	180.8	273482	180.8	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20260323	903.65	928.9	890.15	910.4	391880	910.4	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20260323	213	216.24	211.55	213.82	744565	213.82	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20260323	131.01	131.01	126	126.1	11533	126.1	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260323	105.8	105.8	99.1	100.52	64750	100.52	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20260323	79	79.75	73.8	74.27	20361	74.27	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20260323	7.38	7.38	7	7.03	1642974	7.03	down	down	correct
STEL.NSE	STEL Holdings Limited	20260323	448.85	448.85	423	426.25	3181	426.25	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20260323	176.25	176.25	166	167.75	78312	167.75	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20260323	185	185.48	170.02	173.2	5221474	173.2	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20260323	490	517.15	484.9	494.1	1020006	494.1	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20260323	2200.2	2210	2179	2202	85485	2202	up	up	correct
SUBEXLTD.NSE	Subex Limited	20260323	8.02	8.09	7.5	7.6	3826577	7.6	down	down	correct
SUBROS.NSE	Subros Limited	20260323	655	663.8	631.6	636.75	67566	636.75	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260323	798.35	800.45	756.05	759.8	115076	759.8	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260323	383	385	370.15	375.1	321284	375.1	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20260323	42.75	46.39	42.75	45.02	122072	45.02	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20260323	1464.4	1470	1391.1	1402.4	11378	1402.4	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260323	1.23	1.23	1.12	1.14	899390	1.14	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20260323	4615	4646	4505	4527	87263	4527	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260323	525	535	503.3	510.8	2400	510.8	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260323	812.95	812.95	784.6	796.9	85263	796.9	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260323	215.01	215.01	206	207.2	174233	207.2	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260323	1774.8	1775	1741.1	1758.4	2783613	1758.4	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20260323	303.9	304.85	285.65	287.7	217157	287.7	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20260323	592.95	608.65	583.2	599.1	4404749	599.1	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20260323	135.6	142.97	128.55	129.65	15542	129.65	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20260323	4.54	4.87	4.11	4.3	61050	4.3	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20260323	396	404	390	400.2	74756	400.2	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260323	1.17	1.22	1.12	1.12	147252	1.12	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20260323	3804.8	3804.8	3672.5	3688	210951	3688	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20260323	22.19	22.2	21	21.1	47228	21.1	down	up	incorrect
SURANAT&P.NSE	Surana Telecom and Power Limited	20260323	17.24	17.56	16.29	16.58	119773	16.58	down	up	incorrect
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260323	54	54	48.12	49.83	18246	49.83	down	up	incorrect
SURYAROSNI.NSE	Surya Roshni Limited	20260323	208.7	208.7	196	197.5	392887	197.5	down	up	incorrect
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260323	123.75	133	119.7	125.37	788827	125.37	up	down	incorrect
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260323	29.02	29.02	27	27.24	90459	27.24	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20260323	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260323	134	134	124.76	126.65	406272	126.65	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260323	2.82	2.82	2.55	2.59	99435	2.59	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20260323	41.76	41.76	39.7	39.94	68192562	39.94	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20260323	2.64	2.64	2.47	2.59	75124	2.59	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20260323	3550	3550	3381.2	3420.4	18818	3420.4	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20260323	544.95	560	535	544.85	50115	544.85	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260323	168.51	169.5	158.02	158.58	2331548	158.58	down	down	correct
SYMPHONY.NSE	Symphony Limited	20260323	765	767.55	724	727.2	166311	727.2	down	down	correct
SYNGENE.NSE	Syngene International Limited	20260323	408.8	414.7	396	397.85	728256	397.85	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260323	182	182.01	174.25	174.57	3137	174.57	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260323	300.65	300.65	281.35	284.95	182737	284.95	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20260323	36.62	36.62	36.62	36.62	8750	36.62
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260323	236	236	223	224.4	77837	224.4	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20260323	420	420	393.9	400	420893	395.5551	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20260323	26.11	26.97	25.11	25.16	19634	25.16	down	down	correct
TARC.NSE	TARC Limited	20260323	122	122.05	112.25	114.79	987014	114.79	down	down	correct
TARMAT.NSE	Tarmat Limited	20260323	51	55.31	51	54.12	12309	54.12	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260323	6729.5	6730	6430	6453.5	2807	6453.5	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20260323	618.9	618.9	595.25	608.85	969036	608.85	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20260323	1410.2	1413.7	1361.6	1381	649938	1381	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20260323	1036.1	1042	1019.6	1023.6	2006447	1023.6	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20260323	4190	4190	4111	4121.6	299035	4121.6	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20260323	598	599.6	566.8	570.9	671085	570.9	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20260323	402.7	403.3	373	386.95	15173788	386.95	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20260323	193	193.95	186.51	187	44393392	187	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260323	1111	1141.9	1103	1118.5	83006	1118.5	up	down	incorrect
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260323	129.01	129.01	120.01	121.11	290139	121.11	down	up	incorrect
TCI.NSE	Transport Corporation of India Limited	20260323	936	949.6	881.2	885.6	38899	885.6	down	up	incorrect
TCIEXP.NSE	TCI Express Limited	20260323	493.6	494.65	465.25	472.55	35566	472.55	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20260323	13	13.6	12.84	13.21	15784	13.21	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20260323	2300	2302.6	2200	2214.1	4545	2214.1	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20260323	2365	2406.8	2348	2383.8	3860515	2383.8	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20260323	840	853.5	803.65	819.7	781166	819.7	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260323	1172.1	1175.6	1135	1154.4	31934	1154.4	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20260323	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260323	1366	1414.6	1357.6	1384	3647386	1384	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260323	1072	1074.9	1001.2	1016.4	260763	1016.4	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20260323	428	429.3	399.15	400.8	3486592	400.8	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20260323	502	502	471.6	490.6	129777	490.6	down	down	correct
TERASOFT.NSE	Tera Software Limited	20260323	330.9	330.9	315.4	317.8	22510	317.8	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260323	87.31	91	84.92	88.53	535563	88.53	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260323	39.62	40.8	37.27	38.51	100850	38.51	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260323	89.63	89.63	84	84.38	2412223	84.38	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260323	64.2	64.5	61.95	63.87	6039542	63.87	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20260323	13.97	13.97	12.1	12.12	45248	12.12	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260323	8.48	8.48	7.7	7.76	146549	7.76	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260323	3319	3319	3131.5	3158.8	57441	3158.8	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20260323	101.16	101.16	91.16	94.09	29758	94.09	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20260323	74.81	74.81	70.25	71.12	100693	71.12	down	down	correct
THERMAX.NSE	Thermax Limited	20260323	3195.1	3200	3050	3095	102143	3095	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260323	103.5	103.5	92.99	93.57	2340847	93.57	down	up	incorrect
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260323	267	267	253	255.55	30442	255.55	down	up	incorrect
THYROCARE.NSE	Thyrocare Technologies Limited	20260323	350	382.3	342.55	373.3	1032587	373.3	up	down	incorrect
TI.NSE	Tilaknagar Industries Ltd.	20260323	430	430.05	412.5	417	1173499	417	down	up	incorrect
TIIL.NSE	Technocraft Industries (India) Limited	20260323	2188.9	2188.9	2053.4	2092.1	24843	2092.1	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20260323	2524.9	2524.9	2436	2471	308410	2471	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260323	4.56	4.56	4.34	4.34	34920	4.34	down	down	correct
TIL.NSE	TIL Limited	20260323	180	182.61	166.09	168.25	118330	168.25	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260323	158	158.83	154	155.27	1795873	155.27	down	down	correct
TIMKEN.NSE	Timken India Limited	20260323	3140	3195.9	3008	3100	50029	3100	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260323	172	174.5	163.1	164.97	406859	164.97	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20260323	46.26	46.77	42.12	42.85	862582	42.85	down	down	correct
TITAN.NSE	Titan Company Limited	20260323	4056.6	4059	3825	3853.1	1533645	3853.1	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260323	80.71	82.09	79.15	79.9	252511	79.9	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260323	128	130.9	123.32	128.33	198669	128.33	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260323	9.11	9.47	8.41	8.53	23530	8.53	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260323	67.3	71.49	65.8	66.98	5403	66.98	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260323	4270.3	4270.3	4164.6	4213.9	320186	4213.9	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20260323	1438.5	1440.4	1357.7	1362.8	336557	1362.8	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20260323	52.86	53.99	49.16	49.99	15149	49.99	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260323	71.98	71.98	64.02	67.82	2188	67.82	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20260323	60	60	56.25	56.87	129948	56.87	down	down	correct
TRANSWIND.NSE	SM	20260323	20.5	20.5	20.5	20.5	4000	20.5
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260323	8.91	9.24	8.47	8.54	20757	8.54	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260323	167.99	167.99	158.05	159.9	39868	159.9	down	down	correct
TRENT.NSE	Trent Limited	20260323	3502.2	3502.2	3340.3	3347	959711	3347	down	down	correct
TRF.NSE	TRF Limited	20260323	230.3	240	220.3	224.2	71586	224.2	down	down	correct
TRIDENT.NSE	Trident Limited	20260323	23.6	25.79	23.01	24.5	46340575	24.5	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20260323	47.94	47.94	44.24	45.14	68637	45.14	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20260323	448.45	452	428.35	435.25	711843	435.25	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260323	352.5	353.75	337.1	347.7	473342	347.7	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20260323	791.95	817.6	791.95	800	5426	800	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20260323	465	487.1	449	456.45	1012940	456.45	down	down	correct
TTL.NSE	T.T. Limited	20260323	9.22	9.22	8.76	8.76	72506	8.76	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260323	36.1	36.1	33.42	33.59	3894689	33.59	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20260323	404.5	404.5	373.15	376.6	58053	376.6	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20260323	3440	3440	3382	3400.1	748254	3388.2492	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20260323	3498.1	3583.8	3385	3414.6	8886	3414.6	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20260323	99.81	99.81	93.5	95.87	254289	95.87	down	down	correct
TVVISION.NSE	TV Vision Limited	20260323	5.68	5.68	4.83	4.91	21849	4.91	down	down	correct
UBL.NSE	United Breweries Limited	20260323	1569.5	1572.7	1537	1557.9	89814	1557.9	down	down	correct
UCOBANK.NSE	UCO Bank	20260323	24.64	24.64	23.3	23.4	10622193	23.4	down	up	incorrect
UFLEX.NSE	Uflex Limited	20260323	428	433.45	395	398.85	118660	398.85	down	up	incorrect
UFO.NSE	UFO Moviez India Limited	20260323	62	63.04	59.11	60.02	143744	60.02	down	up	incorrect
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260323	38.97	38.97	35.1	36.5	699520	36.5	down	up	incorrect
UGROCAP.NSE	UGRO Capital Limited	20260323	93.65	93.75	86	86.85	1395778	86.85	down	up	incorrect
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260323	52.5	52.5	50.26	50.91	15541450	50.91	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20260323	10877	10877	10325	10350	644386	10350	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260323	6.56	6.83	6.2	6.58	206562	6.58	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260323	313.35	313.35	299	300.65	24958	300.65	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20260323	157.59	167.9	151.05	160.98	31968	160.98	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20260323	96.55	96.56	87.81	89.84	86924	89.84	down	down	correct
UNIONBANK.NSE	Union Bank of India	20260323	174.5	174.5	168	168.58	11258618	168.58	down	down	correct
UNITECH.NSE	Unitech Limited	20260323	4.22	4.22	3.9	3.95	9748481	3.95	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260323	510.05	516.65	500	510.45	11851	510.45	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20260323	62.04	64	61	62.21	75578	62.21	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20260323	665.55	699.4	615	624.35	190608	624.35	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260323	445.6	445.6	445.6	445.6	506	445.6
UPL.NSE	UPL Limited	20260323	615	618	599.25	602.4	1690435	602.4	down	down	correct
URJA.NSE	Urja Global Limited	20260323	9.03	9.03	8.55	8.61	1283496	8.61	down	down	correct
USHAMART.NSE	Usha Martin Limited	20260323	397.8	398.05	380	387.35	598394	387.35	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20260323	932	933.7	896.5	906.65	92171	906.65	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260323	226.25	233.59	215.8	216.5	320692	216.5	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20260323	190.49	191.74	172.03	182.79	1587660	182.79	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20260323	4763.4	4763.4	4208.4	4227.9	30185	4227.9	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260323	202.1	203.56	191.1	193.89	651926	193.89	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20260323	6.11	6.11	5.67	5.82	324254	5.82	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20260323	5.7	5.7	5.05	5.14	6449435	5.14	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20260323	264.99	264.99	238.94	241.49	142054	241.49	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260323	32.4	32.48	30.3	31.04	26865	31.04	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260323	7.82	7.82	7.31	7.31	250328	7.31	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20260323	494	494.3	472.25	475.4	205507	475.4	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20260323	31.35	31.35	29.3	29.51	1421178	29.51	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20260323	52.17	53	50	50.55	55316	50.55	down	up	incorrect
VBL.NSE	Varun Beverages Limited	20260323	398	398.7	381	382.2	10454299	381.3584	down	up	incorrect
VEDL.NSE	Vedanta Limited	20260323	660	660.9	634.25	645.75	21999651	634.8118	down	up	incorrect
VENKEYS.NSE	Venky's (India) Limited	20260323	1298.5	1298.5	1209.8	1223.3	60020	1223.3	down	up	incorrect
VENUSREM.NSE	Venus Remedies Limited	20260323	860	873	824.85	825	45639	825	down	up	incorrect
VERTOZ.NSE	Vertoz Advertising Limited	20260323	36.2	36.88	34.67	35.27	98313	35.27	down	up	incorrect
VESUVIUS.NSE	Vesuvius India Limited	20260323	471.2	474.95	457.5	460.75	73001	459.4102	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20260323	93.26	93.68	89	90.6	46950	90.6	down	down	correct
VGUARD.NSE	V	20260323	321.15	323	315.35	320.5	164651	320.5	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20260323	3100.1	3161.9	3000.3	3105.5	1630	3105.5	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260323	271	275	260.2	268.25	31953	268.25	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260323	890	893.7	871.6	883.2	85824	883.2	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20260323	2.75	2.75	2.74	2.74	39033	2.74	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20260323	1.26	1.26	1.17	1.2	3092194	1.2	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20260323	1.26	1.27	1.22	1.22	4336511	1.22	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20260323	421	422.65	395.8	398.95	228567	398.95	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20260323	1386.2	1386.2	1331.4	1352.2	63439	1352.2	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260323	1063.5	1121	1011	1019.1	27675	1019.1	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20260323	29.75	29.94	28.53	29.53	89148	29.53	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260323	190	191	180.1	181.67	20916	181.67	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20260323	17.2	17.9	16.35	16.57	357342	16.57	down	down	correct
VIPIND.NSE	VIP Industries Limited	20260323	336.65	336.7	315.85	319.1	569525	319.1	down	down	correct
VIPULLTD.NSE	Vipul Limited	20260323	11.11	11.11	11.11	11.11	1503	11.11
VISAKAIND.NSE	Visaka Industries Limited	20260323	56.5	56.94	54.56	55.36	138380	55.36	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20260323	31.3	31.3	28.56	28.56	10122	28.56	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20260323	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20260323	504	510.4	483	489.6	101262	489.6	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260323	4.84	4.85	4.52	4.56	964013	4.56	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20260323	0.57	0.62	0.5	0.53	797908	0.53	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20260323	220.1	223.4	214	216	20345	216	down	down	correct
VMART.NSE	V	20260323	510.2	510.2	493.3	499.2	112400	499.2	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20260323	8501	8521	8221	8301	31771	8301	down	down	correct
VOLTAS.NSE	Voltas Limited	20260323	1305	1305	1223	1245	1982017	1245	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20260323	240	241	236.2	239.85	191607	239.85	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20260323	230	230	218.75	220.55	46435	220.55	down	down	correct
VSTIND.NSE	VST Industries Limited	20260323	214.5	219	210.97	211.82	474956	211.82	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260323	5200	5200.5	4955	4978	14692	4978	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20260323	534	553.8	523.05	527.95	1910066	527.95	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20260323	1224.5	1227.8	1167.5	1173.5	367021	1173.5	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260323	145.26	146.85	139.11	140.22	744173	140.22	down	down	correct
WANBURY.NSE	Wanbury Limited	20260323	242	245	235.9	236.15	76082	236.15	down	up	incorrect
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260323	880.15	889	850	850.65	1150	850.65	down	up	incorrect
WEBELSOLAR.NSE	Websol Energy System Limited	20260323	76.22	78.76	71.67	76.56	36483038	76.56	up	down	incorrect
WEIZMANIND.NSE	Weizmann Limited	20260323	75.01	75.19	70.36	72.38	11269	72.38	down	up	incorrect
WELCORP.NSE	Welspun Corp Limited	20260323	800	800	759	770.95	441435	770.95	down	up	incorrect
WELENT.NSE	Welspun Enterprises Limited	20260323	450.05	453.4	423.95	432.95	222718	432.95	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20260323	1165.1	1271.4	1165.1	1209.5	1526	1209.5	up	up	correct
WENDT.NSE	Wendt (India) Limited	20260323	6600.5	6746.5	6430	6482	10475	6482	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20260323	435	435	398.4	416.85	223545	416.85	down	down	correct
WHEELS.NSE	Wheels India Limited	20260323	1038.1	1054.85	972	983.1	206242	983.1	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20260323	825	825	771	784.25	450000	784.25	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260323	27.7	27.7	23.67	24.1	6832	24.1	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20260323	725	734.95	714	729.3	48351	729.3	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20260323	226	230	213.15	220.35	93310	220.35	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20260323	149.99	153.8	148.49	149.91	530	149.91	down	down	correct
WIPRO.NSE	Wipro Limited	20260323	189.41	190.62	187	187.54	12014988	187.54	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20260323	1164.9	1164.9	1086.7	1100.3	804592	1100.3	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20260323	518.5	518.55	502	508.4	82791	508.4	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20260323	69	70	65.51	68.68	114121	68.68	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260323	426	429.1	406.55	408.35	83190	408.35	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20260323	56.7	56.7	53.5	53.59	151920	53.59	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260323	90.41	94.86	88.1	88.86	35884	88.86	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20260323	985	985	934.35	953.65	62791	953.65	down	down	correct
YESBANK.NSE	Yes Bank Limited	20260323	18.49	18.49	17.56	17.65	135553006	17.65	down	down	correct
YUKEN.NSE	Yuken India Limited	20260323	668	668.05	625.5	634.1	13350	634.1	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260323	71.99	71.99	68	68.39	15662966	68.39	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20260323	5.09	5.18	4.85	4.9	709240	4.9	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260323	7.38	7.38	7.02	7.06	1036447	7.06	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20260323	190	190	178.6	178.98	770	178.98	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260323	5.05	5.05	4.75	4.77	169586	4.77	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20260323	562.95	562.95	537.3	546.5	268696	546.5	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20260323	1400	1400	1339.2	1357.8	505113	1357.8	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260323	66.56	66.56	60.2	61.15	33021	61.15	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20260323	1095	1095	1026.2	1043.1	59843	1043.1	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20260323	195	196.39	185	185.75	204074	185.75	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20260323	415	418.45	404.25	414.45	272662	414.45	down	down	correct