CollectAI

close-nse_india_stocks

2026/03/25

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260325	148.81	154.59	148.15	151.67	85533	151.67	up	down	incorrect
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260325	30.65	31.31	30.09	30.09	14362	30.09	down	up	incorrect
3MINDIA.NSE	3M India Limited	20260325	31565	32220	31545	31790	2491	31790	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20260325	31.02	32.75	30.03	31.14	1937	31.14	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20260325	275.1	281.95	273.3	274.9	104367	274.9	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20260325	503.05	518	499.7	505.15	278588	505.15	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260325	16.66	17.49	16.3	17.37	525368	17.37	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260325	8.26	8.62	7.91	8.22	236753	8.22	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260325	63.78	65.6	60.61	61.96	120400	61.96	down	down	correct
AARON.NSE	Aaron Industries Limited	20260325	137.99	137.99	130	130.26	26675	130.26	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20260325	338.8	348	335.7	341.1	119376	341.1	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20260325	423	435.5	421.05	431.25	849799	431.25	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20260325	350	365.9	349.7	353.45	19134	353.45	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20260325	126.09	129	125.66	127.86	13286	127.86	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20260325	1130	1162.2	1114.7	1135.5	272644	1135.5	up	up	correct
ABAN.NSE	Aban Offshore Limited	20260325	23.29	23.29	23.29	23.29	0	23.29
ABB.NSE	ABB India Limited	20260325	6200	6290	6185.5	6212	231844	6186.6988	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20260325	26860	27100	26290	26405	9078	26405	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260325	307.9	318.4	304.55	314.7	5956917	314.7	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260325	59	60.55	58.35	58.85	4635458	58.85	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20260325	44.3	44.3	44.3	44.3	13	44.3
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260325	53.78	55.25	53.78	54.8	537501	54.8	up	up	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20260325	63.89	67.23	63.89	66.62	33280	66.62	up	up	correct
ACC.NSE	ACC Limited	20260325	1340	1383.3	1340	1367.9	254138	1367.9	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20260325	1137.9	1158.2	1137.9	1142.3	9439	1142.3	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20260325	4.07	4.07	3.85	3.96	364121	3.96	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20260325	812	834.7	804.65	818.7	233231	818.7	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20260325	1847.9	1911	1839.2	1886.6	2537690	1886.6	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20260325	843	868.75	843	853.8	2201430	853.8	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260325	1359.7	1392.7	1354.8	1375.9	1856531	1375.9	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20260325	152.9	158.2	152.2	153.65	33813515	153.65	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20260325	165.21	170.99	165.21	167.85	94178	167.85	up	up	correct
ADL.NSE	Archidply Decor Limited	20260325	64.23	66.4	64	64.01	1324	64.01	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20260325	8.71	8.92	8.46	8.62	139759	8.62	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20260325	99	102.97	98.45	99.21	246771	99.21	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260325	49.6	52	48.16	49.75	45991	49.75	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260325	273.9	280.05	270.8	274.5	202034	274.5	up	up	correct
AFFLE.NSE	Affle (India) Limited	20260325	1320	1410.7	1310	1393.7	621200	1393.7	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260325	376.1	405.75	365.85	372.55	208884	372.55	down	down	correct
AGRITECH.NSE	Agri	20260325	115	115	106.66	108.39	2044	108.39	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20260325	30.08	31.44	30	30.09	13534	30.09	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20260325	37	41.13	36.5	38.63	44994	38.63	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260325	149.79	149.8	143.3	143.83	606	143.83	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260325	694.9	706.65	685.1	689.85	156164	689.85	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20260325	3395	3543	3344.1	3486.4	92353	3486.4	up	up	correct
AIRAN.NSE	Airan Limited	20260325	15.15	15.47	14.71	14.96	113897	14.96	down	down	correct
AISL.NSE	SM	20260325	56.95	62.6	56.9	61.9	30000	61.9	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20260325	2910	2957.8	2864.6	2879.9	88697	2879.9	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260325	104.93	112.89	104.9	109.39	638153	109.39	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20260325	3.97	4.15	3.97	4.02	603680	4.02	up	up	correct
AKASH.NSE	Akash Infra	20260325	24.5	25.49	23.91	24.16	32484	24.16	down	down	correct
AKG.NSE	AKG Exim Limited	20260325	10.36	10.56	10.36	10.43	55315	10.43	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20260325	173.3	178.88	157.99	161.16	46170	161.16	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260325	4.5	4.63	4.37	4.4	540216	4.4	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20260325	2852.5	2933.7	2852.5	2925.1	49048	2925.1	up	up	correct
ALANKIT.NSE	Alankit Limited	20260325	7.37	7.72	7.1	7.49	406330	7.49	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20260325	650.55	658.9	645.25	648.75	7026	648.75	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20260325	77.4	80.15	77.4	79.27	344393	79.27	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20260325	615.5	657	609.05	627.3	34269	627.3	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20260325	55.11	55.15	53.51	54.13	6471	54.13	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20260325	5355	5464	5311.5	5435.5	61346	5435.5	up	down	incorrect
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260325	1398	1428	1361	1378.3	397585	1378.3	down	up	incorrect
ALLCARGO.NSE	Allcargo Logistics Limited	20260325	7.8	8.24	7.6	7.69	8039645	7.69	down	up	incorrect
ALMONDZ.NSE	Almondz Global Securities Limited	20260325	13.35	14	13.21	13.45	1272583	13.45	up	down	incorrect
ALOKINDS.NSE	Alok Industries Limited	20260325	12.89	13.08	12.58	12.69	7779712	12.69	down	up	incorrect
ALPA.NSE	Alpa Laboratories Limited	20260325	56.15	58.81	55.51	56.68	21576	56.68	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20260325	187	193	182.92	188.88	35568	188.88	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20260325	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260325	6551	6805	6498.5	6746.5	400447	6746.5	up	up	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260325	23.06	23.87	22.37	23.26	2165	23.26	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260325	1221	1259.1	1218	1229.4	12144	1229.4	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20260325	414	427.7	414	421.8	4840404	421.8	up	up	correct
AMDIND.NSE	AMD Industries Limited	20260325	39	39.5	37.51	38.3	27776	38.3	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20260325	37.01	37.94	35.5	36.77	33778	36.77	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260325	543	543	516.1	519.2	50459	519.2	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20260325	454.7	469.75	453.55	455.75	2135406	455.75	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20260325	60.61	62.87	60.61	61.9	459638	61.9	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260325	70.69	75.2	70.69	74.32	595289	74.32	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20260325	37.94	38.97	34	36.56	24894	36.56	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260325	1.4	1.45	1.38	1.42	28659	1.42	up	up	correct
ANMOL.NSE	Anmol India Limited	20260325	10.1	10.13	9.16	9.77	206656	9.77	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260325	3.19	3.19	3.1	3.1	16100	3.1	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20260325	0.73	0.75	0.72	0.72	114492	0.72	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20260325	1659.9	1736.7	1625.3	1714.8	95034	1714.8	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260325	1253	1285.8	1253	1267	153979	1267	up	up	correct
APARINDS.NSE	Apar Industries Limited	20260325	9859	10185	9859	10014	75136	10014	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20260325	111.2	113.55	107.03	107.52	8960	107.52	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20260325	350	357.85	345.2	350.5	62262	350.5	up	down	incorrect
APEX.NSE	Apex Frozen Foods Limited	20260325	395	405	387.15	396.25	872056	396.25	up	down	incorrect
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260325	2000	2023.5	1981.6	1998.6	401241	1998.6	down	up	incorrect
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260325	675	699	667.2	694.15	270997	694.15	up	down	incorrect
APOLLO.NSE	Apollo Micro Systems Limited	20260325	201.5	204.45	195.9	197.67	5114900	197.67	down	up	incorrect
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260325	7461	7612.5	7437.5	7580.5	450043	7580.5	up	down	incorrect
APOLLOPIPE.NSE	Apollo Pipes Limited	20260325	417.4	437.95	410.55	414.5	1037866	414.5	down	up	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20260325	409	423.75	405.3	419.65	1184719	419.65	up	down	incorrect
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260325	1014.4	1038.7	1010	1031	2148	1031	up	up	correct
APTECHT.NSE	Aptech Limited	20260325	77.4	79.86	75.31	76.09	285540	76.09	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20260325	203	209.06	202.22	207.25	7167048	207.25	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20260325	70.01	71.01	68.5	69.69	48326	69.69	down	down	correct
ARCHIES.NSE	Archies Limited	20260325	13.29	13.49	13.07	13.4	55106	13.4	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20260325	37.01	38.6	36.15	36.84	3858	36.84	down	down	correct
ARIES.NSE	Aries Agro Limited	20260325	359.85	360.9	347.55	349.85	26925	349.85	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260325	66.74	68.9	66.25	66.94	416786	66.94	up	down	incorrect
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260325	202.8	238	198.75	220.2	142984	220.2	up	down	incorrect
ARMANFIN.NSE	Arman Financial Services Limited	20260325	1495	1526	1449	1454.3	36264	1454.3	down	up	incorrect
AROGRANITE.NSE	Aro Granite Industries Limited	20260325	22.31	23.23	21.3	21.78	21864	21.78	down	up	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20260325	385.9	446.2	380.25	414.4	212076	414.4	up	down	incorrect
ARSHIYA.NSE	Arshiya Limited	20260325	1.33	1.33	1.33	1.33	0	1.33
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260325	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260325	223.3	229.24	223	225.69	65626	225.69	up	down	incorrect
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260325	144.75	144.75	141.15	141.24	189	141.24	down	down	correct
ARVIND.NSE	Arvind Limited	20260325	355	366.5	353.7	363.15	233246	363.15	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20260325	385.7	412.45	376	399.95	336825	399.95	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20260325	519.6	532.55	519	521.3	39794	521.3	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20260325	817.5	846.5	811.3	836.75	137758	836.75	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260325	204.58	206	200	200.6	13976	200.6	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260325	415	419.75	410	411.55	23010	411.55	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260325	720.8	739.8	716.45	726	45845	726	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260325	494.8	507.6	487	489.55	501164	489.55	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20260325	300.05	304.55	298	299.4	28624	299.4	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20260325	13.3	13.4	12.65	12.99	307095	12.99	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20260325	111.7	116.16	111.45	114.9	1701361	114.9	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20260325	169.87	172.92	169.79	170.95	13077297	170.95	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260325	287.45	300	287.45	298.25	4783	298.25	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20260325	2225.1	2289.7	2222	2270.2	1270855	2270.2	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20260325	56.3	61.88	56.06	59.43	8004357	59.43	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20260325	205.13	234	204	227.76	31644	227.76	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20260325	529.6	628.8	527.95	623.5	3655014	623.5	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260325	636.05	654	627.5	652	700264	649.16	up	up	correct
ASTRAL.NSE	Astral Limited	20260325	1614	1678	1606.4	1646.6	702340	1646.6	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260325	919.95	927.9	911.25	917.7	332120	917.7	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260325	8294	8449.5	8284.5	8415	4518	8415	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20260325	3.82	3.88	3.54	3.72	77009	3.72	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20260325	529	531.4	518.05	520.8	2035564	520.8	down	down	correct
ATUL.NSE	Atul Ltd	20260325	6197	6286	6082.5	6221.5	62828	6221.5	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20260325	414.7	428.25	411.1	415.35	179786	415.35	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20260325	889.9	919.2	881.85	910.4	2124903	910.4	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260325	800	817.65	787.05	795.25	184254	795.25	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260325	1290.4	1330	1282.1	1307.8	1891714	1307.8	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20260325	99	103.7	97.6	101	9374	101	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20260325	1599.9	1673.9	1599.3	1650.4	7811	1650.4	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20260325	59.49	61.8	58.51	59.19	122459	59.19	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260325	445	461.25	441	453.8	172049	453.8	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20260325	1185	1272	1184.4	1258	698485	1258	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20260325	56.48	58.83	56.48	58.16	50989	58.16	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20260325	424.8	438.8	417	420.6	147100	420.6	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20260325	1200	1239	1198	1222.1	9645791	1222.1	up	down	incorrect
AXISBNKETF.NSE	Axis Amc Ltd.	20260325	548.01	555.62	547.99	551.56	2169	551.56	up	down	incorrect
AXISBPSETF.NSE	Axis AMC Ltd.	20260325	13.2	13.24	13.15	13.2	167490	13.2
AXISCADES.NSE	Axiscades Technologies Limited	20260325	1444.9	1444.9	1385.5	1397.3	143569	1397.3	down	up	incorrect
AXISHCETF.NSE	Axis AMC Ltd.	20260325	146.91	148.28	146.91	147.4	2520	147.4	up	down	incorrect
AXISNIFTY.NSE	Axis Mutual Fund	20260325	250.54	258.44	250.54	255.64	268476	255.64	up	down	incorrect
AXISTECETF.NSE	Axis Mutual Fund	20260325	339.97	339.97	321.76	325.14	1806	325.14	down	up	incorrect
AYMSYNTEX.NSE	AYM Syntex Limited	20260325	183.92	183.92	177.5	178.76	7220	178.76	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260325	107.99	119.35	107.99	117.72	4458	117.72	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260325	4.48	4.48	4.1	4.13	308461	4.13	down	down	correct
BAJAJ.NSE	AUTO	20260325	9020	9149.5	8981	9047.5	438761	9047.5	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260325	361.8	371.7	357.75	360	425577	360	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260325	359.9	364.65	354.1	361.45	179387	361.45	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260325	1720.8	1765	1717.6	1746.2	1865278	1746.2	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260325	15.73	16.44	15.73	16.15	12901913	16.15	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260325	9401	9662	9401	9554	49122	9554	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20260325	862.05	888.8	853.3	883	15995501	883	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20260325	78.96	80.87	78.52	79.89	581552	79.89	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20260325	1049.9	1085	1049	1059.5	114723	1059.5	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260325	17.55	18.41	17.55	17.74	261987	17.74	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260325	15.4	15.6	14.63	14.94	33064	14.94	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20260325	2079	2229	2064.1	2207.8	187325	2207.8	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20260325	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260325	164.45	165.7	162	162.16	205359	162.16	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20260325	67	69	66.26	66.89	39693	66.89	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260325	485	514	482.7	506.25	1900267	506.25	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20260325	107.5	108	104.21	105.77	4002	105.77	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260325	3615.2	3623.5	3600	3606.1	468	3606.1	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20260325	554.9	569.8	554	562	140348	562	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20260325	151.65	155.5	150.27	153.42	10313783	153.42	up	up	correct
BANG.NSE	Bang Overseas Limited	20260325	34.68	35	32.49	32.63	11447	32.63	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20260325	48.49	48.5	46	46.28	12996	46.28	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20260325	273.9	277.45	270.9	272.7	13583867	272.7	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20260325	548.98	557.9	544.01	553.29	1861782	553.29	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20260325	148	150.8	147.81	149.5	8785495	149.5	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20260325	102	108.05	102	105.85	160637	105.85	up	up	correct
BASF.NSE	BASF India Limited	20260325	3346.6	3509	3323.7	3397.2	30913	3397.2	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260325	19.45	20.19	19.43	19.5	352169	19.5	up	up	correct
BATAINDIA.NSE	Bata India Limited	20260325	643.9	665.45	640.15	660.05	395428	660.05	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20260325	4571.6	4613.9	4491	4501.4	19249	4501.4	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20260325	2228	2284.1	2222.3	2231.6	34343	2231.6	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260325	1430	1449.8	1414.9	1417.8	78500	1417.8	down	down	correct
BCLIND.NSE	BCL Industries Limited	20260325	26.6	28.42	26.6	27.84	1179413	27.84	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20260325	1189.9	1204.2	1176.3	1182.2	1441884	1182.2	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20260325	22.84	24.8	22.84	23.24	33405	23.24	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260325	180.89	189.55	180.7	184.31	567041	184.31	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20260325	105	113.35	105	109.03	3614	109.03	up	up	correct
BEL.NSE	Bharat Electronics Limited	20260325	416.3	422	412.55	413.45	15134997	413.45	down	down	correct
BEML.NSE	BEML Limited	20260325	1459.9	1517	1459.8	1496	271139	1496	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260325	85.71	87.3	85	85.42	672084	85.42	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260325	418.95	427.7	416.15	423	349329	423	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20260325	13.58	13.96	13.5	13.59	420119	13.59	up	up	correct
BFINVEST.NSE	BF Investment Limited	20260325	354	369.5	354	362.1	26824	362.1	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20260325	405.2	420.5	405	408.5	62241	408.5	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260325	2.92	2.92	2.92	2.92	0	2.92
BGRENERGY.NSE	BGR Energy Systems Limited	20260325	264.15	276.5	264.15	272.1	59200	272.1	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20260325	142	145.3	140.97	142.92	339646	142.92	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20260325	148.9	152.04	145.9	146.98	99886	146.98	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260325	2.4	2.59	2.37	2.42	818637	2.42	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20260325	1738.5	1751.4	1720	1736.5	1733055	1736.5	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20260325	96.5	96.55	94.6	95.71	20943	95.71	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20260325	1305	1343.8	1305	1331.6	26396	1331.6	up	down	incorrect
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260325	159.9	163.93	157.5	160.49	213173	160.49	up	down	incorrect
BHARTIARTL.NSE	Bharti Airtel Limited	20260325	1814	1849.2	1810.1	1834	12473682	1834	up	down	incorrect
BHEL.NSE	Bharat Heavy Electricals Limited	20260325	259.95	266.8	259.35	262.05	6801129	262.05	up	down	incorrect
BIGBLOC.NSE	Bigbloc Construction Limited	20260325	47.07	48.2	46.02	46.55	172251	46.55	down	up	incorrect
BIL.NSE	Bhartiya International Ltd.	20260325	715.05	723	699.2	720.2	36837	720.2	up	up	correct
BIOCON.NSE	Biocon Limited	20260325	371	382	371	379.65	2037267	379.65	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260325	29	30.65	28.75	29.03	15532	29.03	up	up	correct
BIRET.NSE	RR	20260325	329.47	337	328.01	330.17	535230	330.17	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20260325	116.5	120.23	115.99	117.75	88168	117.75	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20260325	826.9	927.6	826.9	901.2	565046	901.2	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260325	107.13	111.97	105.25	108.62	61696	108.62	up	up	correct
BLBLIMITED.NSE	BLB Limited	20260325	16.1	16.15	15.5	15.74	451098	15.74	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260325	208	232	206.35	224.08	10438681	224.08	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260325	48.2	50.7	48.2	49.26	581745	49.26	up	up	correct
BLS.NSE	BLS International Services Limited	20260325	258	276.8	252.45	264.35	33907622	264.35	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20260325	2.51	2.51	2.51	2.51	0	2.51
BLUEDART.NSE	Blue Dart Express Limited	20260325	5029	5134.5	4977.5	5056.5	15683	5056.5	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20260325	1670.1	1754.9	1668	1744.6	902460	1744.6	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20260325	55.5	59.9	55.2	57.2	562854	57.2	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260325	101.29	103.75	99.9	101.51	1140629	101.51	up	up	correct
BOROLTD.NSE	Borosil Limited	20260325	225.4	232.4	224	226.56	109661	226.56	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20260325	412	421.2	405	406.15	847746	406.15	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20260325	30340	30705	30180	30390	17887	30390	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20260325	288.2	289.75	281.8	284.55	18451484	284.55	down	down	correct
BPL.NSE	BPL Limited	20260325	44.85	46.49	44.1	44.41	127804	44.41	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260325	653.95	675.3	650.2	670.85	338988	670.85	up	down	incorrect
BRITANNIA.NSE	Britannia Industries Limited	20260325	5536.5	5737.5	5536.5	5647	342559	5647	up	down	incorrect
BRNL.NSE	Bharat Road Network Limited	20260325	18.97	19.5	18.97	19.15	48713	19.15	up	down	incorrect
BROOKS.NSE	Brooks Laboratories Limited	20260325	47.7	49.02	46.25	46.78	117760	46.78	down	up	incorrect
BSE.NSE	BSE Limited	20260325	2840	2899.4	2814.4	2890.2	4742623	2890.2	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260325	74	75.98	72.5	73.84	19147	73.84	down	down	correct
BSL.NSE	BSL Limited	20260325	119	119	115.5	116.34	2339	116.34	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260325	125.03	127.05	125.03	126.01	560653	126.01	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260325	27.37	27.37	26.84	27.13	1152445	27.13	down	down	correct
BSOFT.NSE	Birlasoft Limited	20260325	352	355	345.9	346.85	997938	346.85	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260325	605.5	620	601.3	607.8	69805	607.8	up	down	incorrect
BVCL.NSE	Barak Valley Cements Limited	20260325	38.95	40.42	37.7	38.81	7743	38.81	down	up	incorrect
BYKE.NSE	The Byke Hospitality Limited	20260325	33.2	33.2	29.68	30.37	326981	30.37	down	up	incorrect
CALSOFT.NSE	California Software Company Limited	20260325	12.71	14.2	12.71	13.21	24622	13.21	up	down	incorrect
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260325	114	118.31	111.16	112.51	921617	112.51	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20260325	648.1	656.9	640.2	643.9	1218177	643.9	down	down	correct
CANBK.NSE	Canara Bank	20260325	134.8	137.59	134.28	136.53	21680573	136.53	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20260325	835.65	864	831	836.5	118139	836.5	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20260325	230.05	235.9	228	228.6	170947	228.6	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260325	215	223.8	213.37	221.81	904028	221.81	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260325	1591.8	1630	1582.2	1595.6	107146	1595.6	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20260325	11.53	12.17	11.41	11.75	49279	11.75	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20260325	765	790	762.35	788	144350	788	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20260325	1480	1566.4	1465	1536.8	52232	1536.8	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20260325	1730	1796	1717.3	1750.1	308121	1750.1	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20260325	175	178.61	173.78	178.04	1948013	178.04	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20260325	14.3	15.05	13.92	14.05	988365	14.05	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260325	11.18	11.99	10.71	10.88	136506	10.88	down	down	correct
CCL.NSE	CCL Products (India) Limited	20260325	1075.8	1108.8	1071	1077.6	258757	1077.6	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20260325	1202	1229.9	1200.6	1212.8	2459343	1212.8	up	up	correct
CEATLTD.NSE	CEAT Limited	20260325	3492	3575	3465.3	3549.1	67145	3549.1	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20260325	6.92	7.5	6.71	6.94	57655	6.94	up	up	correct
CENTENKA.NSE	Century Enka Limited	20260325	406	411	396.9	401.7	35817	401.7	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20260325	18.4	19	18.01	18.44	107586	18.44	up	up	correct
CENTRALBK.NSE	Central Bank of India	20260325	33.29	34.25	33.29	34.12	6777671	34.12	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20260325	27.25	30.9	26.65	30.4	3021232	30.4	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20260325	2844.9	2889	2802.5	2830	41313	2830	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260325	684	711.05	680.1	702	45132	702	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20260325	4700	4818.9	4665	4728.3	23775	4728.3	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260325	3.91	4.1	3.9	4.07	41390	4.07	up	up	correct
CESC.NSE	CESC Limited	20260325	152	155.21	150.8	152.26	1589848	152.26	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20260325	171.2	172	166.37	167.95	1831601	167.95	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260325	677.25	693.95	675	692.65	2736013	692.65	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20260325	727	744.9	722.15	739.4	87482	739.4	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260325	426	434.45	422.8	434.45	708223	434.45	up	down	incorrect
CHEMBOND.NSE	Chembond Chemicals Limited	20260325	127.89	127.89	120.02	121.7	16660	121.7	down	up	incorrect
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260325	138.51	148	138.51	140.61	121532	140.61	up	down	incorrect
CHEMFAB.NSE	Chemfab Alkalis Limited	20260325	340.15	359.9	340.15	349.45	20094	349.45	up	down	incorrect
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260325	260	281.95	260	269.65	329756	269.65	up	down	incorrect
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260325	1005	1034.4	993	1003.35	2073963	995.464	down	up	incorrect
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260325	1442	1483.3	1428.7	1474	2569710	1474	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260325	1376.4	1418.9	1362.7	1399.3	397899	1399.3	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20260325	1097.2	1138	1084.9	1134.9	109761	1134.9	up	up	correct
CINELINE.NSE	Cineline India Limited	20260325	85.14	86	84.44	85.54	11154	85.54	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20260325	14.57	15.37	14.01	14.27	45307	14.27	down	down	correct
CIPLA.NSE	Cipla Limited	20260325	1222.7	1252.9	1219	1244.4	1466775	1244.4	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20260325	699	724.65	697	701.2	217185	701.2	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20260325	45.97	49.27	45.97	49.26	197572	49.26	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260325	229.8	235	227.15	228.2	82468	228.2	down	down	correct
CMICABLES.NSE	CMI Limited	20260325	3.61	3.61	3.61	3.61	0	3.61
COALINDIA.NSE	Coal India Limited	20260325	443.55	446.4	438.8	443.7	8630612	443.7	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20260325	1328	1352.4	1310	1317.4	904626	1317.4	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260325	23.52	24.19	23.23	23.6	1963828	23.6	up	up	correct
COFORGE.NSE	Coforge Limited	20260325	1130	1165.7	1110.2	1162	4460380	1162	up	up	correct
COLPAL.NSE	Colgate	20260325	1894	1927.7	1877	1920.4	693562	1920.4	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20260325	1.05	1.05	0.96	0.99	76270	0.99	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20260325	12.84	12.95	12.05	12.5	98333	12.5	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20260325	443	450.55	435.7	445	1469610	445	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20260325	35.49	36.44	34.21	34.64	1220984	34.64	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260325	210.49	225.48	208.01	218	933	218	up	up	correct
CONTROLPR.NSE	Control Print Limited	20260325	609.1	624	606.65	608.05	25029	608.05	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260325	28.21	31.48	28.21	29.91	48428	29.91	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20260325	143.8	143.84	139.72	140.4	31831	140.4	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20260325	1940.1	2027	1937.2	2015.4	232207	2015.4	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20260325	4.07	4.3	3.71	3.94	54701	3.94	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20260325	101.14	101.19	100.31	100.51	1298807	100.51	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20260325	6968	7101	6888	7049	16025	7049	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20260325	6.01	6.35	6.01	6.13	18719	6.13	up	up	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20260325	1151.9	1187.2	1151.9	1171.8	223255	1171.8	up	up	correct
CREST.NSE	Crest Ventures Limited	20260325	316.25	321.9	315	317	5637	317	up	up	correct
CRISIL.NSE	CRISIL Limited	20260325	3962.2	4062	3950.1	3968.1	121412	3930.8181	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260325	238	245.8	238	242.55	1968484	242.55	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20260325	365	368.35	360.1	363.5	261691	363.5	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260325	23.39	24.93	22.11	22.57	70092	22.57	down	down	correct
CUB.NSE	City Union Bank Limited	20260325	235.5	257	235.5	252.95	5782925	252.95	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20260325	86	88.1	84.12	85.34	107477	85.34	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20260325	4635	4775	4635	4738.6	664695	4738.6	up	up	correct
CUPID.NSE	Cupid Limited	20260325	80.9	82.35	80.3	80.65	8995343	80.65	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260325	13.14	13.6	12.9	13.13	10693	13.13	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260325	103.9	109.34	102.7	106	94337	106	up	up	correct
CYIENT.NSE	Cyient Limited	20260325	807	827.8	795.45	814	586179	814	up	up	correct
DABUR.NSE	Dabur India Limited	20260325	425	439.15	421.1	431	2329148	431	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260325	1820	1894.9	1801.1	1884	234444	1884	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260325	311	335	308.55	330.55	281122	330.55	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20260325	22.52	23.49	22.11	22.36	10515	22.36	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20260325	2.62	3.14	2.6	2.93	428197	2.93	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20260325	696.35	728	686.05	714.45	136370	714.45	up	down	incorrect
DBCORP.NSE	D. B. Corp Limited	20260325	204.66	212	200.1	201.55	125813	201.55	down	up	incorrect
DBL.NSE	Dilip Buildcon Limited	20260325	395.5	409.9	393.6	405.45	247058	405.45	up	down	incorrect
DBREALTY.NSE	D B Realty Limited	20260325	94.1	99.9	94.1	94.63	3477161	94.63	up	down	incorrect
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260325	25	25.95	25	25.45	1200	25.45	up	down	incorrect
DCAL.NSE	Dishman Carbogen Amcis Limited	20260325	146	155	144.4	154.06	827225	154.06	up	down	incorrect
DCBBANK.NSE	DCB Bank Limited	20260325	171.54	177.26	170.91	173.32	1330841	173.32	up	up	correct
DCM.NSE	DCM Limited	20260325	61.5	61.5	58.25	58.9	12683	58.9	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20260325	5.72	5.72	5.72	5.72	22777	5.72
DCMNVL.NSE	DCM Nouvelle Limited	20260325	104.65	108.48	101.1	103.68	29904	103.68	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260325	1079.5	1124.9	1060	1119.7	57178	1119.7	up	up	correct
DCW.NSE	DCW Limited	20260325	40.47	42.79	40.27	41.17	2619451	41.17	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20260325	618	638	600.3	620.4	81761	620.4	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260325	927.1	1038.6	924.6	999.05	6810763	999.05	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260325	1337.5	1381.6	1332.3	1369.5	376366	1369.5	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20260325	398	438	398	426.75	1071062	426.75	up	up	correct
DELPHIFX.NSE	Delphi World Money Limited	20260325	9.16	9.75	9.05	9.12	812315	9.12	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20260325	52.08	54.15	52.08	53.68	2484317	53.68	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260325	52.46	54.35	52.11	52.32	6659	52.32	down	down	correct
DEN.NSE	DEN Networks Limited	20260325	25.25	26.54	25.25	25.74	1306897	25.74	up	up	correct
DENORA.NSE	De Nora India Limited	20260325	694.35	725	686	707.25	7346	707.25	up	up	correct
DEVYANI.NSE	Devyani International Limited	20260325	104.9	106.75	101.02	102	4224586	102	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20260325	24	24	23	23.51	7625	23.51	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260325	121.99	125.9	121.99	123.74	607448	123.74	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260325	21.77	22.09	21.48	21.62	741564	21.62	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260325	970.6	989.9	949.3	955.4	34642	955.4	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20260325	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20260325	774.95	774.95	735.05	743.55	4942	743.55	down	up	incorrect
DIAMONDYD.NSE	Prataap Snacks Limited	20260325	875.3	914	863	905.8	26846	905.8	up	down	incorrect
DICIND.NSE	DIC India Limited	20260325	491.85	521.9	491.85	509.35	2466	509.35	up	down	incorrect
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260325	16.77	17.39	16.5	16.78	170868	16.78	up	up	correct
DISHTV.NSE	Dish TV India Limited	20260325	2.1	2.27	2.1	2.17	10999598	2.17	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20260325	6026	6137.5	5996.5	6014.5	250204	6014.5	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20260325	10250	10570	10222	10415	576794	10415	up	up	correct
DLF.NSE	DLF Limited	20260325	526.9	541.85	525.75	534.35	5993288	534.35	up	up	correct
DLINKINDIA.NSE	D	20260325	395.75	410.65	393.8	407.05	158999	407.05	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20260325	3780	3939	3761	3910.8	1335663	3910.8	up	down	incorrect
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260325	2.85	2.96	2.74	2.79	137854	2.79	down	up	incorrect
DODLA.NSE	Dodla Dairy Limited	20260325	1022	1064	1022	1048.2	68784	1048.2	up	down	incorrect
DOLLAR.NSE	Dollar Industries Limited	20260325	250	259.7	246.05	247.95	163190	247.95	down	up	incorrect
DONEAR.NSE	Donear Industries Limited	20260325	86	86	82.21	83.7	49031	83.7	down	up	incorrect
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260325	1008.2	1036.9	990.1	998.3	20769	998.3	down	up	incorrect
DPSCLTD.NSE	India Power Corporation Limited	20260325	7.29	8	7.29	7.95	350447	7.95	up	down	incorrect
DPWIRES.NSE	D.P. Wires Limited	20260325	141.1	147.99	141.1	143.56	28706	143.56	up	down	incorrect
DRCSYSTEMS.NSE	DRC Systems India Limited	20260325	13.44	13.7	13	13.13	70234	13.13	down	up	incorrect
DREDGECORP.NSE	Dredging Corporation of India Limited	20260325	868	881.95	850	855.8	143672	855.8	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260325	1268.9	1309	1260.1	1300.7	1577150	1300.7	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20260325	890	909	880	885.7	23895	885.7	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20260325	120.41	125.09	120.41	121.47	4476	121.47	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20260325	2.89	2.89	2.78	2.8	544445	2.8	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20260325	204.2	211.79	202.2	202.84	56273	202.84	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260325	38.44	41.21	38.08	40.89	2406694	40.89	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260325	9700	9944	9502	9565	37036	9565	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20260325	230.05	231.99	217.1	220.04	23020	220.04	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260325	6.71	7.17	6.51	6.68	85079858	6.68	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20260325	1564	1576.41	1553.46	1562.25	28012	1562.25	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20260325	1391.52	1391.52	1385	1387.92	8740	1387.92	down	down	correct
ECLERX.NSE	eClerx Services Limited	20260325	1461.4	1517	1453.9	1492.3	123060	1492.3	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260325	105.7	108.3	105.02	107.01	3176768	107.01	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20260325	0.97	0.97	0.97	0.97	0	0.97
EICHERMOT.NSE	Eicher Motors Limited	20260325	6988	7073	6904	6992.5	490390	6992.5	up	up	correct
EIDPARRY.NSE	E.I.D.	20260325	801	818	792	808.3	269996	808.3	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260325	300.05	305.95	292	295.15	43493	295.15	down	up	incorrect
EIHOTEL.NSE	EIH Limited	20260325	302	309.5	298.6	299.55	278227	299.55	down	up	incorrect
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260325	1559.6	1617.3	1545	1557.7	25958	1557.7	down	up	incorrect
EKC.NSE	Everest Kanto Cylinder Limited	20260325	102.6	105.33	102.21	103.17	480069	103.17	up	down	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20260325	390.4	397.8	386	389	459413	389	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20260325	75.9	79.1	74.87	77.43	4347043	77.43	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260325	610	623.95	584.8	596	36841	596	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260325	483	493.9	483	487.65	305061	487.65	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260325	37.96	38.7	36.2	37.63	90250	37.63	down	down	correct
EMAMILTD.NSE	Emami Limited	20260325	408	416.9	403.75	410.45	838389	410.45	up	down	incorrect
EMAMIPAP.NSE	Emami Paper Mills Limited	20260325	65.9	67	64.02	64.66	99109	64.66	down	up	incorrect
EMAMIREAL.NSE	Emami Realty Limited	20260325	56	60	53.21	58.19	47020	58.19	up	down	incorrect
EMBASSY.NSE	RR	20260325	422.99	435.75	422.83	430.7	483365	430.7	up	down	incorrect
EMKAY.NSE	Emkay Global Financial Services Limited	20260325	206.99	209.47	204.6	205.9	44252	205.9	down	up	incorrect
EMMBI.NSE	Emmbi Industries Limited	20260325	73.61	76.62	66.5	67	72210	67	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20260325	2254	2355.6	2228.5	2333.1	89416	2333.1	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20260325	14.61	14.99	14.54	14.56	28819	14.56	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20260325	191	197.31	190.41	195.98	3558806	195.98	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20260325	105.37	109	105.37	105.91	40727	105.91	up	up	correct
EPL.NSE	EPL Limited	20260325	194.5	205.02	194.45	201.95	1096481	201.95	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260325	56	57.85	56	56.94	2060648	56.94	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20260325	1293.5	1350.6	1282	1336.1	48574	1336.1	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20260325	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260325	5245.5	5319	5231	5254.5	1037	5254.5	up	up	correct
ESCORTS.NSE	Escorts Limited	20260325	2939.9	2983	2920.4	2967.4	226246	2967.4	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20260325	23.42	23.89	23.12	23.56	201038	23.56	up	up	correct
ESTER.NSE	Ester Industries Limited	20260325	91.6	94.42	85.36	86.21	596039	86.21	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20260325	287.25	298.35	283.25	286.2	438679	286.2	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20260325	310.2	324.35	307.1	313.6	26861	313.6	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20260325	1.01	1.04	1	1	3635677	1	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20260325	860.4	924.8	859.95	905.75	33941	905.75	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20260325	302	312.6	300.8	307.15	1953412	307.15	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260325	713.8	737.25	699	704.3	65954	704.3	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20260325	6.95	7.1	6.64	6.76	255215	6.76	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260325	801	815	785.55	790.25	397478	790.25	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260325	475.7	501	470	473.2	28983	473.2	down	up	incorrect
FCL.NSE	Fineotex Chemical Limited	20260325	21.33	21.9	21.01	21.21	2505154	21.21	down	up	incorrect
FCONSUMER.NSE	Future Consumer Limited	20260325	0.32	0.32	0.32	0.32	0	0.32
FCSSOFT.NSE	FCS Software Solutions Limited	20260325	1.36	1.4	1.35	1.36	1962618	1.36
FDC.NSE	FDC Limited	20260325	332	342	328	329.9	174999	329.9	down	up	incorrect
FEDERALBNK.NSE	The Federal Bank Limited	20260325	265.5	273.9	264.8	270.95	9709681	270.95	up	down	incorrect
FEL.NSE	Future Enterprises Limited	20260325	0.41	0.41	0.39	0.39	337454	0.39	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20260325	2.51	2.58	2.41	2.58	651	2.58	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20260325	2010	2105	2010	2083.6	45594	2083.6	up	up	correct
FILATEX.NSE	Filatex India Limited	20260325	40.51	41.08	39.82	40.66	717411	40.66	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20260325	827	839.85	821.9	832.15	325837	832.15	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20260325	4210	4272.4	4190.1	4231.5	13349	4231.5	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20260325	162.66	167.37	159.51	162.5	1373584	162.5	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260325	6.52	6.69	6.3	6.49	79150	6.49	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20260325	1.26	1.3	1.24	1.28	80582	1.28	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260325	3230.9	3335	3191.4	3256.6	144726	3256.6	up	up	correct
FMGOETZE.NSE	Federal	20260325	375	415	373.85	402.35	524748	402.35	up	up	correct
FMNL.NSE	Future Market Networks Limited	20260325	7.5	7.89	7.25	7.28	478565	7.28	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20260325	21900	22290	21200	21475	61108	21475	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20260325	815	833	813.05	830.1	1758122	830.1	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20260325	5120	5120	5035.5	5050	890	5050	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20260325	218	224.95	218	224.36	1393066	224.36	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20260325	875	920	865.65	881.25	369608	881.25	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260325	129.1	134.01	129.1	131.73	333903	131.73	up	up	correct
GAIL.NSE	GAIL (India) Limited	20260325	139.8	140.85	138.3	139.2	17031700	139.2	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260325	1597	1653.9	1561.1	1628.3	24465	1628.3	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20260325	538.9	553.15	538	539.75	46345	539.75	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260325	810	824	810	814.7	3284	814.7	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20260325	784.15	799.75	759.95	766.65	79080	766.65	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20260325	80.3	82.79	79.71	80.34	169375	80.34	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20260325	2.8	2.8	2.66	2.68	282589	2.68	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20260325	110.01	116.4	108	110.95	13731	110.95	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260325	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260325	608.1	620.5	600	608.1	54823	608.1
GAYAHWS.NSE	Gayatri Highways Limited	20260325	2.2	2.2	2.05	2.15	197179	2.15	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20260325	13.99	13.99	13.99	13.99	0	13.99
GEECEE.NSE	GeeCee Ventures Limited	20260325	245.55	257	245.55	254.55	9626	254.55	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20260325	21.34	22.96	20.22	20.72	311291	20.72	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260325	41.8	43.45	41.31	42.55	73842	42.55	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20260325	245	254	240.1	241.6	809925	241.6	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260325	10.26	10.7	10.21	10.46	171653	10.46	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260325	237	244.7	233	234.6	610209	234.6	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260325	56.5	59.8	56.5	58.37	714419	58.37	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260325	1415.6	1462.5	1404.2	1416.5	696191	1416.5	up	up	correct
GFLLIMITED.NSE	GFL Limited	20260325	42.79	42.79	40.5	41.01	329454	41.01	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20260325	12.36	12.36	12.36	12.36	0	12.36
GHCL.NSE	GHCL Limited	20260325	427.5	455.5	427.5	449.9	279538	449.9	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20260325	141.4	142.69	139.24	140.26	164165	140.26	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20260325	359.05	368.05	359.05	367.3	375196	367.3	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260325	81.94	90.01	78.01	84.46	55321	84.46	up	up	correct
GILLETTE.NSE	Gillette India Limited	20260325	7849	7849	7660.5	7682.5	33809	7682.5	down	up	incorrect
GINNIFILA.NSE	Ginni Filaments Limited	20260325	36.85	38	36.11	37.1	81367	37.1	up	down	incorrect
GIPCL.NSE	Gujarat Industries Power Company Limited	20260325	130.1	134.6	130.1	132.05	416160	132.05	up	down	incorrect
GKWLIMITED.NSE	GKW Limited	20260325	1549.9	1559.4	1515	1521.5	425	1521.5	down	up	incorrect
GLAND.NSE	Gland Pharma Limited	20260325	1689	1727	1670.2	1710.5	58101	1710.5	up	down	incorrect
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260325	2310	2352.5	2305.2	2321.6	87862	2321.6	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260325	2120	2179.7	2102.4	2168.5	446774	2168.5	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20260325	3.93	4.1	3.93	4.07	6232	4.07	up	up	correct
GLOBAL.NSE	Global Education Limited	20260325	94.94	96.59	93.1	94.59	33119	94.59	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260325	155	157.7	149.99	151.47	11418	151.47	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20260325	2.36	2.42	2.27	2.29	516548	2.29	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20260325	889.9	898	865.2	871.2	55529	871.2	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20260325	1050	1085	1050	1059	129748	1059	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260325	584	590.5	576	577.8	2594131	577.8	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260325	838	866	836.8	851.75	163676	851.75	up	up	correct
GNA.NSE	G N A Axles Limited	20260325	372	398.3	372	396.15	91734	396.15	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260325	393	403	391.55	398.7	319815	398.7	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20260325	296	308.8	295.3	302.8	50820	302.8	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260325	278	294.45	272.4	282.6	8572112	282.6	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260325	1915	2188	1906.3	2054.5	9392352	2054.5	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20260325	559.95	573.15	558.15	560.45	127907	560.45	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20260325	1017	1049	1006.5	1039.6	1999538	1039.6	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20260325	793.95	818.75	791.5	807.3	59275	807.3	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20260325	1557	1603.6	1557	1564.9	843509	1564.9	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260325	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260325	601	631.4	597	621.15	1103352	621.15	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260325	40.41	40.6	39.12	39.44	14818	39.44	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260325	184	197	184	186.33	1359105	186.33	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20260325	118.37	119.88	118.37	119.29	65241148	119.29	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20260325	24.99	24.99	23.79	23.79	4671	23.79	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20260325	292.15	301.6	288.1	291.1	1708355	291.1	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20260325	37.53	38.48	36	36.2	79738	36.2	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20260325	985	1027.3	977	1009.2	93729	1009.2	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260325	266	281.5	264.55	277.3	5692892	277.3	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260325	151.5	153.5	149.21	149.79	1350165	149.79	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20260325	105	107.19	103.8	104.49	173653	104.49	down	down	correct
GRANULES.NSE	Granules India Limited	20260325	612	640	608.45	629.05	2987425	629.05	up	down	incorrect
GRAPHITE.NSE	Graphite India Limited	20260325	579	602	575.45	595.75	744353	595.75	up	down	incorrect
GRASIM.NSE	Grasim Industries Limited	20260325	2561.8	2668.4	2561.8	2647.8	1656810	2647.8	up	down	incorrect
GRAVITA.NSE	Gravita India Limited	20260325	1418.9	1475	1401.9	1417.5	660994	1417.5	down	up	incorrect
GREAVESCOT.NSE	Greaves Cotton Limited	20260325	132.6	138.12	132	135.27	1459859	135.27	up	down	incorrect
GREENLAM.NSE	Greenlam Industries Limited	20260325	214.4	220.08	212.11	215.06	21218	215.06	up	down	incorrect
GREENPANEL.NSE	Greenpanel Industries Limited	20260325	181.54	189.11	180	182.05	178175	182.05	up	down	incorrect
GREENPLY.NSE	Greenply Industries Limited	20260325	197.5	200.89	191.97	200.5	248441	200.5	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260325	9.09	9.51	9	9.18	5348727	9.18	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20260325	1395	1421.4	1386.9	1398.8	199732	1398.8	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20260325	825.15	843.2	812	823.3	150284	823.3	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260325	857.45	895.9	855	859.85	323	859.85	up	up	correct
GRPLTD.NSE	GRP Limited	20260325	1863	1863	1752.2	1808.4	1389	1808.4	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260325	2182	2234	2168	2177	808970	2177	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260325	151	153.77	150.23	151.2	1148131	151.2	up	down	incorrect
GSPL.NSE	Gujarat State Petronet Limited	20260325	233.05	240.95	233.05	237.95	597221	237.95	up	down	incorrect
GSS.NSE	GSS Infotech Limited	20260325	10.3	11.28	9.75	10.01	232622	10.01	down	up	incorrect
GTL.NSE	GTL Limited	20260325	6.05	6.28	6.05	6.11	328003	6.11	up	down	incorrect
GTLINFRA.NSE	GTL Infrastructure Limited	20260325	1.04	1.05	1.02	1.02	38964657	1.02	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20260325	57.06	59.25	57.06	58.53	99595	58.53	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20260325	280.9	302.5	276.65	294.65	130237	294.65	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260325	597	647.85	583	601.5	28536892	601.5	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260325	429.65	433.45	417	421.35	12690	421.35	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20260325	331	340.4	329	331.2	2726953	331.2	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260325	38.4	38.4	36.65	36.91	3494	36.91	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260325	945	965.4	922	942.7	59533	942.7	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20260325	27.5	28.4	27.01	27.25	140569	27.25	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20260325	144.2	152.02	144.2	147.36	108917	147.36	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20260325	3693	3729.9	3661	3669.4	1052741	3669.4	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260325	402	406.85	395	398.1	1177475	398.1	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260325	172.3	172.3	164.15	165.5	16421	165.5	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260325	9.5	9.85	9.5	9.76	3760507	9.76	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20260325	929.3	954.55	925.1	946.85	35345	946.85	up	up	correct
HAVELLS.NSE	Havells India Limited	20260325	1251.2	1300	1240.6	1268.4	1256831	1268.4	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260325	1.2	1.29	1.1	1.16	267248	1.16	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20260325	48.4	48.4	45.61	46.33	13330	46.33	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20260325	14.8	15.44	14.76	15.1	28170044	15.1	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20260325	530.05	543.85	530	535.8	189373	535.8	up	up	correct
HCL.NSE	INSYS	20260325	10.78	11.25	10.7	10.8	467301	10.8	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20260325	1348	1411.4	1348	1385.6	4167275	1359.5426	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260325	2375.2	2419.5	2365.6	2386.3	826687	2386.3	up	down	incorrect
HDFCBANK.NSE	HDFC Bank Limited	20260325	768.2	794.8	768.2	780.1	59230640	780.1	up	down	incorrect
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260325	603.95	617.2	603.95	612.9	2915736	612.9	up	down	incorrect
HDIL.NSE	Housing Development and Infrastructure Limited	20260325	2.03	2.03	2.03	2.03	0	2.03
HEG.NSE	HEG Limited	20260325	496	508.5	492.65	503.1	1124120	503.1	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20260325	149.9	152.89	149.4	149.86	135790	149.86	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20260325	130	133.45	128.03	128.85	1107521	128.85	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20260325	175.62	185.02	175.62	178.01	85439	178.01	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20260325	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260325	311.2	320.4	309.5	313.45	521725	313.45	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260325	5305	5364	5278	5289.5	531702	5289.5	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20260325	1365.7	1406	1360	1379.3	7017	1379.3	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260325	161.35	161.95	151.39	158.64	14939	158.64	down	down	correct
HFCL.NSE	HFCL Limited	20260325	70.17	72.3	70.17	70.93	16122155	70.93	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20260325	477	497.75	477	484.7	236505	484.7	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20260325	353.4	362.2	353.25	359.55	99186	359.55	up	up	correct
HIKAL.NSE	Hikal Limited	20260325	164.6	169.32	162.25	165.33	476188	165.33	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20260325	15	17.25	14.66	17.25	536276	17.25	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260325	77	81.59	77	78.34	1081963	78.34	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20260325	866	874.8	862.3	868.65	4491373	868.65	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20260325	371.9	379.9	371.9	376.25	4219	376.25	up	up	correct
HINDCON.NSE	Hindcon Chemicals Limited	20260325	17.77	20	17.73	18.92	90030	18.92	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260325	472.5	487	471.2	480.55	9964820	480.55	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260325	128	130	120.08	121.48	2644360	121.48	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260325	345	348.95	337.55	344	13128269	344	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20260325	2098	2154.7	2086	2134.8	2069217	2134.8	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260325	511	521.4	510.75	517.7	8498265	508.4109	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20260325	1550	1630	1532.5	1588	173642	794	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260325	143.9	144.5	140	141.91	1442	141.91	down	down	correct
HITECH.NSE	Hi	20260325	77	79.8	75.59	76.07	1271087	76.07	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20260325	136	137.97	134.81	135.9	16246	135.9	down	down	correct
HITECHGEAR.NSE	The Hi	20260325	600	610.95	570	579.2	3401	579.2	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20260325	281.25	291.4	281	282.8	152764	282.8	up	up	correct
HLVLTD.NSE	HLV Limited	20260325	6.63	7	6.56	6.65	937654	6.65	up	up	correct
HMT.NSE	HMT Limited	20260325	60.35	60.38	57.66	60.38	23695	60.38	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20260325	62.06	63.7	60.2	60.79	35103	60.79	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20260325	499.8	516.5	498.15	514.05	49482	514.05	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20260325	460	484.82	458.61	481.6	198254	481.6	up	up	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20260325	930	960.6	925.6	948	354780	948	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20260325	27700	28450	27700	28205	4305	28205	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20260325	2009.3	2058.7	2005	2017.6	6528	2017.6	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20260325	290	297	285.45	288.6	242220	288.6	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20260325	449	471	445.7	461.05	2188259	461.05	up	up	correct
HTMEDIA.NSE	HT Media Limited	20260325	19.51	20.55	19.51	20.3	168293	20.3	up	down	incorrect
HUBTOWN.NSE	Hubtown Limited	20260325	188	195.32	187.99	191.04	1015013	191.04	up	down	incorrect
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260325	171.26	179.9	171.17	177.09	7776903	175.7728	up	down	incorrect
HUHTAMAKI.NSE	Huhtamaki India Limited	20260325	162.34	167.99	162.34	165.14	134736	163.4014	up	down	incorrect
IBREALEST.NSE	Indiabulls Real Estate Limited	20260325	43	45.29	42.1	43.71	6083845	43.71	up	up	correct
ICDSLTD.NSE	ICDS Limited	20260325	42.14	44.99	41.05	41.3	2417	41.3	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260325	724.8	742.7	723.35	727.6	25703	727.6	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260325	35.81	36.5	35.81	36.3	301506	36.3	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260325	117.33	117.33	115.03	116.53	703472	116.53	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20260325	1258.9	1272.9	1254.4	1259.7	17290030	1259.7	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260325	1740.1	1780.9	1736	1770.3	505039	1770.3	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260325	537	551.75	537	540.6	1901427	540.6	up	down	incorrect
ICIL.NSE	Indo Count Industries Limited	20260325	252	271.9	250.45	258.4	1583616	258.4	up	down	incorrect
ICRA.NSE	ICRA Limited	20260325	5207	5329	5154	5296.5	7202	5296.5	up	up	correct
IDBI.NSE	IDBI Bank Limited	20260325	67.79	68.74	66.95	67.15	16297762	67.15	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20260325	9	9.17	8.97	9.04	437977184	9.04	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260325	62.5	63.55	62.5	63.24	26510428	63.24	up	down	incorrect
IDFNIFTYET.NSE	IDFC Mutual Fund	20260325	252.1	258.86	250	253.49	438	253.49	up	down	incorrect
IEX.NSE	Indian Energy Exchange Limited	20260325	120.5	124	120.12	121.85	7993787	121.85	up	down	incorrect
IFBAGRO.NSE	IFB Agro Industries Limited	20260325	750	778.4	749.95	761	15814	761	up	up	correct
IFBIND.NSE	IFB Industries Limited	20260325	979.1	1005.9	979.1	983.1	62028	983.1	up	up	correct
IFCI.NSE	IFCI Limited	20260325	52.4	53.79	52.29	52.83	10241482	52.83	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20260325	141	151.42	137.08	139.57	123415	139.57	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20260325	300.4	321	300	312.05	129130	312.05	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20260325	152	153.79	148.35	149	4441902	149	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20260325	365.9	373.7	347.9	353.65	69757	353.65	down	down	correct
IIFL.NSE	IIFL Finance Limited	20260325	462	474.2	459	464.3	1228722	464.3	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20260325	130.03	134.96	125.06	133.41	31400	133.41	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260325	23.62	24.8	23.6	24.78	51460	24.78	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260325	2.05	2.11	2	2.03	74757	2.03	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260325	38.15	39.58	38.01	38.74	1242133	38.74	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260325	1204	1296	1204	1244.6	137103	1244.6	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20260325	976	1012.6	976	991.9	1390	991.9	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260325	1.44	1.46	1.4	1.42	72534	1.42	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20260325	32.15	32.89	29.1	31.57	30723	31.57	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260325	30.05	32	30.05	31.45	42634	31.45	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20260325	611.7	625.95	609.7	617.3	2887317	617.3	up	up	correct
INDIACEM.NSE	The India Cements Limited	20260325	359	370.7	357.55	361.5	271823	361.5	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20260325	860.95	909.5	852.75	889.3	192417	889.3	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20260325	1970	2045.2	1970	2010	131715	2010	up	up	correct
INDIANB.NSE	Indian Bank	20260325	885	919.6	882.1	909.05	2602754	909.05	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260325	170	177.33	167.25	171.32	9415	171.32	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260325	319.05	328	306.65	310.95	95841	310.95	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20260325	4219.9	4317.9	4181	4294.7	2206366	4294.7	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20260325	741.8	776	731.95	765.85	466653	765.85	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20260325	749	753.9	734	749.8	17245	749.8	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20260325	185.1	192.47	185.1	185.9	68811	185.9	up	down	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260325	31.7	33.8	30.9	32.58	264409	32.58	up	down	incorrect
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260325	184.79	200.76	184.79	197.05	607706	197.05	up	down	incorrect
INDOTECH.NSE	Indo Tech Transformers Limited	20260325	1275	1328	1252	1265.5	34053	1265.5	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20260325	276	284.35	273	281.9	1605812	281.9	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20260325	8.5	8.59	8.31	8.4	457550	8.4	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260325	395.1	410	393.05	405.15	270117	405.15	up	up	correct
INDSWFTLAB.NSE	Ind	20260325	142.85	151.51	135	136.88	1315830	136.88	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260325	28.99	30.19	28.68	28.9	55747	28.9	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260325	802.95	834.3	802.95	818.4	3095936	818.4	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20260325	431.8	434.8	422	427.85	7419269	427.85	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20260325	13.58	14.15	13.58	13.86	8441435	13.86	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260325	139.89	141.4	136.73	138.25	521846	138.25	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20260325	5.03	5.14	4.91	4.97	7150	4.97	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20260325	908.98	924.89	902	918.25	16475	918.25	up	up	correct
INFY.NSE	Infosys Limited	20260325	1270	1290.6	1257.1	1279.1	10824030	1279.1	up	up	correct
INGERRAND.NSE	Ingersoll	20260325	3565	3719.9	3565	3633.2	9955	3633.2	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20260325	79.28	83.15	78.76	81.92	22856802	81.92	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20260325	583	591.75	566	573.5	50173	573.5	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260325	80.4	80.4	76.2	76.26	3592	76.26	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20260325	651	663.85	645.4	657.1	315676	657.1	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20260325	81.55	83.21	78.21	79.78	171985	79.78	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20260325	0.96	0.97	0.91	0.91	3306533	0.91	down	down	correct
IOB.NSE	Indian Overseas Bank	20260325	32.59	33.33	32.53	33.05	6007527	33.05	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20260325	141.32	141.69	139	140.62	22848464	140.62	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260325	78.39	79.76	77.51	78.5	2112154	78.5	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20260325	1530.8	1593.4	1527	1570	657174	1570	up	up	correct
IPL.NSE	India Pesticides Limited	20260325	134.57	139.25	134.51	135.45	249117	135.45	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20260325	41	41.76	40.84	41.14	12942000	20.57	up	up	correct
IRBINVIT.NSE	IV	20260325	58.49	59.55	58.34	59.21	1540226	59.21	up	up	correct
IRCON.NSE	Ircon International Limited	20260325	120	127.35	120	123.82	9955711	123.82	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260325	518	530.4	516.05	523.75	1506234	523.75	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20260325	93.99	96.35	93.8	95.24	17788550	95.24	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20260325	29.38	29.68	28.15	28.74	246250	28.74	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20260325	60.25	63.72	60.25	60.66	24173	60.66	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20260325	890	928.4	887.85	906.85	101837	906.85	up	up	correct
ITC.NSE	ITC Limited	20260325	292.7	298.5	292.25	295.7	26184716	295.7	up	down	incorrect
ITDC.NSE	India Tourism Development Corporation Limited	20260325	405.15	423.9	405	413.55	41087	413.55	up	down	incorrect
ITI.NSE	ITI Limited	20260325	257	263.2	257	260.6	703395	260.6	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20260325	6.75	6.95	6.59	6.89	471986	6.89	up	up	correct
IVP.NSE	IVP Limited	20260325	135.4	135.4	127.21	128.59	8629	128.59	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260325	2631.54	2673.84	2631.54	2660	86	2660	up	up	correct
IZMO.NSE	IZMO Limited	20260325	689.95	701	672	679.3	33697	679.3	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260325	114.37	119.7	114.37	117.99	5012379	117.99	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20260325	60.7	61.13	59.8	60	1203811	60	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260325	183	185.5	182	184.95	120489	184.95	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260325	59.16	60.59	58.3	59.18	2533363	59.18	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20260325	97.2	101.3	96.5	97.56	1290240	97.56	up	up	correct
JAIPURKURT.NSE	Nandani Creation Limited	20260325	29.29	29.29	26.51	27.83	46353	27.83	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260325	120.85	124.48	119.21	121.47	3314502	121.47	up	up	correct
JASH.NSE	Jash Engineering Limited	20260325	349	367	348.05	361.2	139143	360.6572	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20260325	175.21	178.06	170.95	172.37	26456	172.37	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260325	81.45	84.94	81.45	83.54	141748	83.54	up	down	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260325	72.94	75.1	72.8	73.71	4395456	73.71	up	down	incorrect
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260325	79.65	81.37	78.5	79.38	47789	79.38	down	up	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20260325	2092	2112.1	2063.1	2084.8	335521	2084.8	down	down	correct
JBMA.NSE	JBM Auto Limited	20260325	572.95	592	566.9	569.6	2386075	569.6	down	up	incorrect
JHS.NSE	JHS Svendgaard Laboratories Limited	20260325	7.5	7.63	7.15	7.23	283856	7.23	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20260325	1083.2	1150	1083.2	1096.3	11670	1096.3	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20260325	840.35	846.7	820.8	820.8	153887	820.8	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20260325	182.81	190	182.71	188.54	2235034	188.54	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260325	1132.2	1154	1130.5	1143	1230757	1143	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260325	474.4	509.15	468.15	491.85	802046	491.85	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20260325	20.3	21.6	20.1	20.92	845160	20.92	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260325	21.51	22.33	21.15	21.82	58454	21.82	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260325	30.19	30.96	29.92	30.12	4372770	30.12	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20260325	297.95	306.85	292.25	306.7	23026	306.7	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20260325	5122.5	5363	5117.5	5256	132247	5256	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20260325	469.7	484.3	467.55	478.4	89510	478.4	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260325	607.65	625.55	600.6	615.9	140128	615.9	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20260325	322	340.7	322	336.4	242811	336.4	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20260325	405.5	412	402	406.85	1396891	406.85	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260325	82.5	83	79.69	80.37	6949	80.37	down	up	incorrect
JMFINANCIL.NSE	JM Financial Limited	20260325	121.97	126.4	121.25	124.54	4056796	124.54	up	down	incorrect
JOCIL.NSE	Jocil Limited	20260325	113	113	102	104.76	10181	104.76	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20260325	2.42	2.42	2.42	2.42	0	2.42
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260325	1130	1138.9	1115.3	1124	21220	1124	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260325	15.1	15.73	15	15.27	80524417	15.27	up	up	correct
JSL.NSE	Jindal Stainless Limited	20260325	722.1	740.85	718	722.65	841403	722.65	up	down	incorrect
JSWENERGY.NSE	JSW Energy Limited	20260325	490	503.55	489.05	494.3	3450016	494.3	up	down	incorrect
JSWHL.NSE	JSW Holdings Limited	20260325	12952	13173	12205	12452	19088	12452	down	up	incorrect
JSWSTEEL.NSE	JSW Steel Limited	20260325	1140	1170.1	1137.3	1156	1632217	1156	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20260325	123.5	128.64	123.5	125.84	92218	125.84	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260325	450	470.05	448.6	462.35	3256950	462.35	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260325	575.95	596.45	561.2	583.85	186800	583.85	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260325	868	886.3	853.2	855	137171	855	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20260325	681	689.9	673.5	686.24	569676	686.24	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20260325	511.1	524.35	511.1	516.05	251843	516.05	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20260325	213	217.45	210.3	214.45	585146	214.45	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20260325	10.48	10.9	10.17	10.3	16646235	10.3	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260325	200.3	212.85	200.3	203.5	151256	203.5	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20260325	909.65	955.15	904.05	945	307507	945	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260325	92	96.49	92	92.45	13645	92.45	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20260325	564	586	554.4	583	1098	583	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260325	375.4	397.25	374.5	391.85	7261892	391.85	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260325	166.8	170.99	165	166.58	102426	166.58	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20260325	19.73	20.38	19.35	19.7	1460118	19.7	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20260325	1.31	1.32	1.24	1.26	148046	1.26	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260325	60.6	64	60	62.46	81737	62.46	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20260325	175.25	191	175.25	180.02	13964	180.02	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260325	161.77	175.32	161.77	173.75	1117577	173.75	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260325	290	290	281	282.9	8867	282.9	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20260325	39.48	39.48	37.55	37.8	4800	37.8	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260325	275	291.95	274.3	284.8	5303601	284.8	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260325	789.95	817	776.4	809.3	347	809.3	up	up	correct
KAYA.NSE	Kaya Limited	20260325	258.35	278.15	251.8	259.2	85073	259.2	up	up	correct
KCP.NSE	The KCP Limited	20260325	132.4	139.49	132.4	135	349852	135	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260325	22.95	23.79	22.77	23.14	261101	23.14	up	up	correct
KDDL.NSE	KDDL Limited	20260325	2115.5	2223.9	2115.5	2197.9	32951	2197.9	up	up	correct
KEC.NSE	KEC International Limited	20260325	547.95	567.8	544.3	549.85	670320	549.85	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20260325	87.55	89.69	85	85.74	329742	85.74	down	down	correct
KEI.NSE	KEI Industries Limited	20260325	4219	4319	4166	4196	681413	4196	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260325	15.9	16.34	14.4	15.01	7420209	15.01	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20260325	940	964.9	932.5	938.2	192361	938.2	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260325	9.3	9.44	8.76	9.1	2443810	9.1	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20260325	255.05	255.05	240	243.6	3542	243.6	down	down	correct
KHADIM.NSE	Khadim India Limited	20260325	91.2	96.42	90.25	91.24	453875	91.24	up	up	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260325	48.25	51	48.25	49.57	386832	49.57	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20260325	107	107	102.5	103.18	3026	103.18	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20260325	16.75	16.75	14.25	14.52	36672	14.52	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20260325	4319.5	4429	4317.5	4378	3154	4378	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20260325	154	158.5	152.15	152.8	44770	152.8	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260325	633.65	652.9	629.55	649.4	198999	649.4	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260325	4087	4177	4051	4067.7	2154	4067.7	down	down	correct
KIOCL.NSE	KIOCL Limited	20260325	335	345.45	328	332.7	438611	332.7	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260325	368.1	380.6	367.9	372.5	662283	372.5	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260325	1505	1541.9	1500	1512.3	34884	1512.3	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260325	1330	1400.9	1330	1392.4	221144	1392.4	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20260325	2750	2825	2701	2729.1	13355	2729.1	down	down	correct
KITEX.NSE	Kitex Garments Limited	20260325	161.13	163.7	158.6	159.12	819401	159.12	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20260325	430	453	430	449.85	71409	449.85	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260325	25.19	25.95	24.86	25.32	118829	25.32	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20260325	114	117.24	114	115.82	1443921	115.82	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260325	75.28	76.63	72.25	73.87	129979	73.87	down	down	correct
KOLTEPATIL.NSE	Kolte	20260325	325	336	315	316.4	128452	316.4	down	down	correct
KOPRAN.NSE	Kopran Limited	20260325	116	124	116	121.64	362028	121.64	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260325	368.95	378	363	370.4	42442702	370.4	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260325	24.15	24.3	23.36	23.84	68666	23.84	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260325	110	112.78	107.35	108.31	58775	108.31	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20260325	63.99	65	62.8	64.25	10494	64.25	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20260325	671.75	684.8	665.25	673.6	1220977	673.6	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20260325	846.7	858.45	838.5	855.4	685500	855.4	up	down	incorrect
KRBL.NSE	KRBL Limited	20260325	301.95	307.2	297.35	301.5	359987	301.5	down	up	incorrect
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260325	47.04	47.9	46.4	47.14	24834	47.14	up	down	incorrect
KRIDHANINF.NSE	Kridhan Infra Limited	20260325	2.3	2.3	2.21	2.22	140309	2.22	down	up	incorrect
KRISHANA.NSE	Krishana Phoschem Limited	20260325	479.9	496	477	482.1	309929	482.1	up	down	incorrect
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260325	567.85	594.9	567.85	573.7	57902	573.7	up	down	incorrect
KSB.NSE	KSB Limited	20260325	800	824	798.45	812	401500	812	up	down	incorrect
KSCL.NSE	Kaveri Seed Company Limited	20260325	809.8	826.2	802.55	805.35	133280	805.35	down	down	correct
KSL.NSE	Kalyani Steels Limited	20260325	656.1	670.5	646.5	651.45	56577	651.45	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20260325	222	231.7	220	226.48	3937747	226.48	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20260325	72	76.98	71.35	72.63	497643	72.63	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260325	4.89	4.9	4.67	4.67	889	4.67	down	up	incorrect
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260325	1326	1364	1304.1	1346.6	282604	1346.6	up	down	incorrect
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260325	92.61	93.85	91.17	92.06	11965	92.06	down	up	incorrect
LAOPALA.NSE	La Opala RG Limited	20260325	180.75	183.32	180.04	180.89	81975	180.89	up	down	incorrect
LASA.NSE	Lasa Supergenerics Limited	20260325	7.15	7.15	6.23	6.42	87653	6.42	down	up	incorrect
LAURUSLABS.NSE	Laurus Labs Limited	20260325	1009	1029	995.4	1023.5	1421805	1023.5	up	down	incorrect
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260325	13210	13418	13057	13186	5872	13186	down	up	incorrect
LCCINFOTEC.NSE	LCC Infotech Limited	20260325	4.63	4.8	4.41	4.44	8409	4.44	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260325	107	109.09	106.6	107.63	3823017	107.63	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260325	133.2	133.2	128.5	128.74	231	128.74	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260325	1726.5	1759.3	1720.2	1730.2	24784	1730.2	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20260325	9.8	10.22	9.65	9.8	38623	9.8
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260325	238.33	247.48	235.32	237.68	125139	237.68	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20260325	483.85	500.8	483.05	496.3	2495210	496.3	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260325	28.73	28.73	28.63	28.63	35220	28.63	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20260325	257.98	261	257.98	259.67	324	259.67	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260325	854.15	854.15	844.03	850.1	73	850.1	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20260325	261.6	262.67	260.01	260.04	2159	260.04	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260325	138.29	163.32	138	156.16	1535649	156.16	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260325	592.5	617.5	592.5	597.75	31269	597.75	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20260325	7350	7514	7282	7356.5	95494	7356.5	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260325	1000	1000.01	999.99	999.99	4676396	999.99	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260325	1000	1000.01	999.99	1000	142205	996.2203
LODHA.NSE	Macrotech Developers Limited	20260325	747.6	759.85	725.1	733.85	14941152	733.85	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20260325	190.25	207	183.2	201.67	330042	201.67	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260325	103	106.35	103	105.32	5609	105.32	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20260325	62	63.3	60.3	61.2	39992	61.2	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20260325	5.97	6.24	5.61	5.87	740318	5.87	down	down	correct
LT.NSE	Larsen & Toubro Limited	20260325	3569.9	3660	3546	3649.3	5090205	3649.3	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20260325	3180	3211	3131.5	3200.4	171699	3200.4	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20260325	5078	5246	5078	5148.5	14872	5148.5	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260325	1599	1636	1569.5	1623.3	174304	1623.3	up	down	incorrect
LUPIN.NSE	Lupin Limited	20260325	2338.7	2360.7	2331.2	2347.6	1159296	2347.6	up	down	incorrect
LUXIND.NSE	Lux Industries Limited	20260325	952	963.35	915.5	921.65	82274	921.65	down	up	incorrect
LXCHEM.NSE	Laxmi Organic Industries Limited	20260325	119.04	123.94	118	118.45	1215531	118.45	down	up	incorrect
LYKALABS.NSE	Lyka Labs Limited	20260325	49.6	53.44	48.95	51.1	134316	51.1	up	down	incorrect
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260325	4.94	4.94	4.61	4.61	49838	4.61	down	up	incorrect
M&M.NSE	Mahindra & Mahindra Limited	20260325	3099.9	3157.9	3082.9	3128.1	3328790	3128.1	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260325	308	321.4	307.6	315.8	1707788	315.8	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20260325	129.74	132.85	128.25	129.11	59127	129.11	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20260325	849	872.95	849	858.15	22098	858.15	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20260325	32.25	33.98	31.25	31.73	21156	31.73	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20260325	3.96	4.05	3.72	4.05	84350	4.05	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260325	58.99	61	58.99	60.19	114552	60.19	up	down	incorrect
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260325	159.61	159.61	158.49	159.61	343421	159.61
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260325	440	459.4	440	450.35	27333	450.35	up	down	incorrect
MAGNUM.NSE	Magnum Ventures Limited	20260325	16.53	19	16.53	18.11	197061	18.11	up	down	incorrect
MAHABANK.NSE	Bank of Maharashtra	20260325	64.05	66.89	64.02	65.51	18424709	65.51	up	down	incorrect
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260325	57	57	51.45	53.37	69307	53.37	down	up	incorrect
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260325	985.9	999.9	955	983.2	5812	983.2	down	up	incorrect
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260325	107.4	110.2	106.4	106.88	46274	106.88	down	up	incorrect
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260325	42.99	44.99	42.12	43.85	136592	43.85	up	up	correct
MAHICKRA.NSE	SM	20260325	207	207	206	206	2250	206	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260325	333.25	343.55	330.2	333.5	128842	333.5	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20260325	359	372.85	357.05	370.15	219423	370.15	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260325	12103	12416	12024	12265	5209	12265	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260325	560	581.8	553.5	579.75	307404	579.75	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260325	904	924.8	891.1	897	41077	897	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20260325	29.96	33.35	29.95	32.4	18622	32.4	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260325	24.03	24.55	23.66	24	97504	24	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260325	103	110.66	103	108.09	363508	108.09	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20260325	47.35	49.49	47.25	47.81	56870	47.81	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20260325	49.5	52.89	48.54	50.71	155524	50.71	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20260325	43.18	44.9	43.18	43.73	552076	43.73	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20260325	258	269.35	256.25	262.35	7394398	262.35	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260325	29.35	30.29	29	29.92	15202	29.92	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20260325	830.55	848.65	824.6	832.55	36487	832.55	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20260325	345	357.8	341.1	345.85	1318040	345.85	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20260325	87.3	90.23	87.3	88.91	1270477	88.91	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20260325	12.23	12.23	11.3	11.42	16308	11.42	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20260325	39.03	41.76	38.6	39.73	11481	39.73	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20260325	413.55	426.75	410.2	417.6	159032	417.6	up	up	correct
MARICO.NSE	Marico Limited	20260325	747.9	758.75	743.1	753.75	1755316	753.75	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20260325	167.41	174.47	167.41	169.77	584141	169.77	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20260325	165.35	168.3	163.6	165.2	814386	165.2	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20260325	12549	12780	12506	12711	540649	12711	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20260325	299.9	305.9	296.05	301.75	84153	301.75	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20260325	125.61	136.9	125.61	134.21	241	134.21	up	up	correct
MASTEK.NSE	Mastek Limited	20260325	1460	1463.8	1433	1450.1	83464	1450.1	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20260325	405.15	440	401.05	410.5	38817	410.5	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260325	80.05	82.6	79.82	80.46	101545	80.46	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260325	973.9	993.3	965.2	988.2	2719592	988.2	up	up	correct
MAXIND.NSE	Max India Limited	20260325	140	143	138	138.83	65825	138.83	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260325	520	538.95	520	531.8	97052	531.8	up	up	correct
MAZDA.NSE	Mazda Limited	20260325	172	188.9	172	183.49	112874	183.49	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260325	2275.9	2308	2248.2	2255.9	1196364	2255.9	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260325	460	469.9	452.45	465.25	297301	465.25	up	up	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20260325	20.99	22.94	19.86	22.06	866713	22.06	up	up	correct
MCDOWELL.NSE	N	20260325	1337.9	1345.4	1305	1310.9	3189905	1310.9	down	down	correct
MCL.NSE	Madhav Copper Limited	20260325	59.99	61.46	59.55	60.27	49304	60.27	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20260325	32.5	34.8	32.23	33.16	792586	33.16	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20260325	2469	2497.7	2450	2456	3400803	2456	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20260325	165.99	167.15	160	163.45	108494	163.45	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20260325	112.55	115.28	111	111.94	179906	111.94	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20260325	0.89	0.9	0.88	0.88	757431	0.88	down	down	correct
MERCATOR.NSE	Mercator Limited	20260325	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20260325	438.3	445.7	426.1	437	894570	437	down	down	correct
MFSL.NSE	Max Financial Services Limited	20260325	1579.5	1625.9	1579.5	1585.9	1030341	1585.9	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260325	13.77	13.85	12.18	12.35	536587	12.35	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20260325	935	988	930	939.1	1131798	939.1	up	up	correct
MHHL.NSE	SM	20260325	38.2	38.3	35.6	38.3	19500	38.3	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260325	250	250.85	239	241.8	512737	241.8	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260325	304.95	312.8	302.15	304.65	635434	304.65	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20260325	524.95	554.5	517.5	543.95	434307	543.95	up	up	correct
MINDSPACE.NSE	RR	20260325	456.19	465	456	464.26	240975	464.26	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20260325	162.69	172.48	162.69	165.9	81991	165.9	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20260325	23.75	25.5	23.75	24.46	761662	24.46	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20260325	29.22	29.69	28.46	28.69	209462	28.69	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20260325	0.98	1.03	0.97	0.99	1074337	0.99	up	up	correct
MMFL.NSE	M M Forgings Limited	20260325	420	432	415.2	419.55	62905	419.55	down	down	correct
MMP.NSE	MMP Industries Limited	20260325	206	218.49	206	210.86	22802	210.86	up	up	correct
MMTC.NSE	MMTC Limited	20260325	57.04	58.44	56.51	57.02	1764106	57.02	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20260325	113.48	114.5	111.62	113	1667	113	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260325	63.08	63.88	63.07	63.32	207145	63.32	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20260325	20.92	21.33	20.01	20.52	18823	20.52	down	down	correct
MOIL.NSE	MOIL Limited	20260325	293.5	295.55	288.1	289.2	890900	289.2	down	up	incorrect
MOKSH.NSE	Moksh Ornaments Limited	20260325	9.81	10.64	9.79	10.13	62451	10.13	up	down	incorrect
MOL.NSE	Meghmani Organics Limited	20260325	42.45	43.9	41.35	41.73	1201899	41.73	down	up	incorrect
MOLDTECH.NSE	Mold	20260325	115.7	125.67	115.41	116.86	54933	116.86	up	down	incorrect
MOLDTKPAC.NSE	Mold	20260325	476	492.95	470	488.05	83882	486.4247	up	down	incorrect
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260325	60.14	60.14	58.36	59.61	481020	59.61	down	up	incorrect
MOM50.NSE	Motilal Oswal M50 ETF	20260325	243.44	244.49	240.85	242.43	14432	242.43	down	up	incorrect
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260325	222.64	236.95	222.64	236.19	1757011	236.19	up	down	incorrect
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260325	513.95	521	506	508.15	23548	508.15	down	up	incorrect
MORARJEE.NSE	Morarjee Textiles Limited	20260325	6.83	6.83	6.49	6.49	800	6.49	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20260325	36.85	37.88	35.99	36.97	3157818	36.97	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260325	657	695.25	652	687	2005042	687	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260325	19.81	20.41	19.65	19.84	39166	19.84	up	down	incorrect
MPHASIS.NSE	Mphasis Limited	20260325	2139.9	2154.4	2100.9	2132.1	1105605	2132.1	down	up	incorrect
MPSLTD.NSE	MPS Limited	20260325	1502.9	1565.5	1492	1507.4	66300	1507.4	up	down	incorrect
MRF.NSE	MRF Limited	20260325	128785	130900	128465	129970	7281	129970	up	down	incorrect
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260325	185	188.2	180.8	186.14	12309133	186.14	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20260325	29.55	30.18	29.15	29.35	1286770	29.35	down	down	correct
MSTCLTD.NSE	MSTC Limited	20260325	404	413	396.5	399.8	213702	399.8	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20260325	3580	3705	3538.9	3555.6	351863	3555.6	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20260325	1.3	1.4	1.3	1.34	44895	1.34	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260325	24.01	25.64	24.01	24.68	2435289	24.68	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20260325	120	125.55	120	122.54	143684	122.54	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260325	38.73	43.88	38.73	42.36	23053	42.36	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20260325	72.86	75	72.86	74.25	64485	74.25	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260325	117.75	121	117.06	119.69	43488	119.69	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260325	28.05	29	27.4	28.1	43295	28.1	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260325	195.9	195.9	190.67	190.97	114417	190.97	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260325	3219.9	3334	3200.2	3320.2	1080479	3320.2	up	up	correct
NACLIND.NSE	NACL Industries Limited	20260325	127	133.73	126.99	133.73	793346	133.73	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260325	3.96	4.04	3.82	3.85	661778	3.85	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260325	23	23	21.4	22.42	5000	22.42	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260325	20.3	22.39	20	20.47	5844	20.47	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260325	216.93	224.9	216.93	218.86	17552	218.86	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260325	90.25	93.11	89.6	90.13	36886	90.13	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20260325	223.01	232.5	223.01	230.01	16377	230.01	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260325	206.5	211.9	204	204.53	29191	204.53	down	down	correct
NAM.NSE	INDIA	20260325	860	878.9	849.2	869.6	1132529	869.6	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20260325	967.6	987.85	959.25	973.7	690459	973.7	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20260325	136.65	140	135	135.54	37948	135.54	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20260325	359.7	369.85	358.45	367.3	8500335	367.3	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20260325	996	1030.1	990	998	1878359	998	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260325	6250	6340	6168	6217.5	191524	6217.5	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260325	84.6	87.35	82.3	82.79	576035	82.79	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260325	126.08	131.5	125.28	128.02	166936	128.02	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20260325	233	234.4	225.1	227.35	1678070	227.35	down	down	correct
NBCC.NSE	NBCC (India) Limited	20260325	83	85.35	82.58	84.52	12579198	84.52	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260325	1720	1805.1	1720	1784	1527	1784	up	up	correct
NCC.NSE	NCC Limited	20260325	138	142.84	137	140.19	3331768	140.19	up	up	correct
NCLIND.NSE	NCL Industries Limited	20260325	161.33	167.81	161.33	164.79	195444	164.79	up	down	incorrect
NDGL.NSE	Naga Dhunseri Group Limited	20260325	2525	2643.9	2521.1	2608.6	229	2608.6	up	down	incorrect
NDL.NSE	Nandan Denim Limited	20260325	2.1	2.18	2.1	2.12	3367248	2.12	up	down	incorrect
NDRAUTO.NSE	NDR Auto Components Limited	20260325	670.7	704.7	665.4	686.55	24714	686.55	up	down	incorrect
NDTV.NSE	New Delhi Television Limited	20260325	67.11	70.88	67.11	69.28	314923	69.28	up	down	incorrect
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260325	12.23	12.8	12	12.14	125139	12.14	down	up	incorrect
NECLIFE.NSE	Nectar Lifesciences Limited	20260325	10.75	10.89	10.12	10.29	667010	10.29	down	up	incorrect
NELCAST.NSE	Nelcast Limited	20260325	119	122.7	119	121.2	98672	121.2	up	up	correct
NELCO.NSE	Nelco Limited	20260325	553.45	584.7	553.45	564.85	111804	564.85	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20260325	1245	1281	1190.3	1201.4	110371	1201.4	down	down	correct
NESCO.NSE	Nesco Limited	20260325	1049.2	1090	1044.1	1068.6	79271	1068.6	up	up	correct
NETF.NSE	Tata Mutual Fund	20260325	254.73	254.73	250.47	251.8	4781	251.8	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20260325	30.5	31.38	30.35	30.51	5014141	30.51	up	down	incorrect
NEULANDLAB.NSE	Neuland Laboratories Limited	20260325	12100	12431	11952	12096	26100	12096	down	up	incorrect
NEWGEN.NSE	Newgen Software Technologies Limited	20260325	436	448	433.4	435.65	759792	435.65	down	up	incorrect
NEXTMEDIA.NSE	Next Mediaworks Limited	20260325	4.28	4.28	3.8	3.91	13869	3.91	down	up	incorrect
NFL.NSE	National Fertilizers Limited	20260325	69.65	70.7	69.01	69.64	1505418	69.64	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20260325	23.94	24.44	23.42	24	4956	24	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20260325	1655.5	1721.8	1647.8	1701.6	317722	1701.6	up	up	correct
NHPC.NSE	NHPC Limited	20260325	76.93	78.25	76.71	77.2	13196383	77.2	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20260325	125.1	128.9	124.7	128.28	857735	128.28	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20260325	28.04	29.71	27.5	28	27337	28	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20260325	263.99	265.9	255.9	264	14393659	264	up	up	correct
NIITLTD.NSE	NIIT Limited	20260325	55.01	58.44	55.01	56.88	930254	56.88	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20260325	7.09	7.15	6.85	6.91	364899	6.91	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20260325	12.3	12.86	12.3	12.79	1650679	12.79	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20260325	1135	1188.1	1082	1153.8	13749	1153.8	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20260325	283.5	295	276.15	290.55	17994	290.55	up	up	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20260325	23.7	24.5	23	23.3	238491	23.3	down	down	correct
NITCO.NSE	NITCO Limited	20260325	82.52	88.83	82.52	84.93	888821	84.93	up	up	correct
NITINSPIN.NSE	Nitin Spinners Limited	20260325	362	379.8	362	370.55	194515	370.55	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20260325	212	215.39	208.1	211.16	2063	211.16	down	down	correct
NKIND.NSE	N.K Industries Limited	20260325	62	65.5	56.1	63.54	1345	63.54	up	up	correct
NLCINDIA.NSE	NLC India Limited	20260325	261.2	269.8	259.5	267.45	2076432	267.45	up	up	correct
NMDC.NSE	NMDC Limited	20260325	77.32	78.74	77.25	77.85	21760094	77.85	up	up	correct
NOCIL.NSE	NOCIL Limited	20260325	164	172.7	157.1	160.1	20968305	160.1	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260325	3.23	3.41	3.09	3.13	124818	3.13	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260325	88.2	88.2	88.2	88.2	200	88.2
NPBET.NSE	Tata Asset Management Limited	20260325	261.66	267.99	261.66	267.99	1020	267.99	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20260325	421.5	428	409.5	416	10996	416	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20260325	236	243	232.5	234.9	314261	234.9	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20260325	5200.5	5357	5185	5214	4866	5214	up	up	correct
NTPC.NSE	NTPC Limited	20260325	376	380.95	375.6	378.4	9266292	378.4	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20260325	774.25	792.9	773.1	779.35	16807	779.35	up	up	correct
NURECA.NSE	Nureca Limited	20260325	229.2	236.5	229.2	233.4	15743	233.4	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260325	293.5	307.6	290.1	303.25	298058	303.25	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20260325	238.5	245.4	235	235.95	54069	235.95	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260325	1452.9	1507	1451	1499.7	435229	1499.7	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260325	6594.5	6709	6554.5	6599	168716	6599	up	up	correct
OIL.NSE	Oil India Limited	20260325	476.75	477	467.15	471.4	4996363	471.4	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260325	39.86	41	38.03	39.73	55351	39.73	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20260325	1079.9	1102.05	1055.1	1063.5	870379	1063.5	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20260325	93.56	100	93.56	97.69	46108	97.69	up	up	correct
OMAXE.NSE	Omaxe Limited	20260325	71	72.39	70.01	71.05	125890	71.05	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20260325	82.7	86.29	82	84.56	155265	84.56	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260325	3.75	4	3.62	3.7	62871	3.7	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260325	15.4	15.52	14.11	15	3451700	15	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20260325	44.91	46.35	43.91	44.91	1600618	44.91
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260325	267.35	271.5	266.4	270.2	13380625	270.2	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20260325	46.3	47.47	45.25	45.59	285886	45.59	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20260325	231.2	254.7	231.2	239.25	269889	239.25	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20260325	331	341.4	328.85	331.75	173855	331.75	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20260325	146	154	146	151.21	5982	151.21	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20260325	512.5	550.95	512.5	531.65	119903	531.65	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20260325	68	68	64.1	64.57	56617	64.57	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260325	5.22	5.28	5.1	5.13	135488	5.13	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20260325	261.2	283.3	261.2	279.1	19337	279.1	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20260325	129.75	133.63	129.39	131.65	472336	131.65	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20260325	162.9	164.9	157.99	159.99	227704	159.99	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20260325	91.03	94.33	91.03	92.11	222979	92.11	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20260325	61	61.2	59	59.26	7064	59.26	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260325	15.19	15.86	15.19	15.65	836757	15.65	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260325	3440	3566	3426	3489.5	18125	3489.5	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20260325	1.78	1.79	1.69	1.77	6449	1.77	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260325	41.75	42	39.79	40.1	110461	40.1	down	up	incorrect
PAGEIND.NSE	Page Industries Limited	20260325	32350	33450	32180	32635	30727	32635	up	down	incorrect
PAISALO.NSE	Paisalo Digital Limited	20260325	34.05	34.8	33.45	34.21	3708674	34.21	up	down	incorrect
PALASHSECU.NSE	Palash Securities Limited	20260325	87.49	87.49	84.6	84.64	1263	84.64	down	up	incorrect
PALREDTEC.NSE	Palred Technologies Limited	20260325	30.03	30.36	27.51	29.68	17024	29.68	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20260325	328.25	339.8	324.2	328.5	100768	328.5	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20260325	293	307	292.1	305	14703	305	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20260325	258.1	262.45	258.1	260.1	28782	260.1	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20260325	87.85	87.85	84.5	86.64	4557	86.64	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20260325	33.07	34.8	32.1	32.89	1929396	32.89	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20260325	198.99	205.75	198.5	201.65	851170	201.65	up	down	incorrect
PARSVNATH.NSE	Parsvnath Developers Limited	20260325	6.55	6.9	6.5	6.7	5569772	6.7	up	down	incorrect
PARTYCRUS.NSE	SM	20260325	83	83	83	83	11000	83
PATELENG.NSE	Patel Engineering Limited	20260325	24.1	25.35	24.1	24.75	8940457	24.75	up	down	incorrect
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260325	8.97	9.47	8.97	9.07	119081	9.07	up	down	incorrect
PCJEWELLER.NSE	PC Jeweller Limited	20260325	8.15	8.34	8.02	8.12	49685193	8.12	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260325	70.5	74.28	70.5	71.89	272707	71.89	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20260325	15.4	15.7	15.1	15.13	18052	15.13	down	down	correct
PENIND.NSE	Pennar Industries Limited	20260325	143.23	147.61	141.41	142.54	1047390	142.54	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20260325	16.9	17.6	16.06	16.27	784138	16.27	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20260325	4930	4958.8	4845	4926	783039	4926	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20260325	246.65	251.25	244.55	249.85	8711316	249.85	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20260325	402.15	409.2	400.85	403.45	9329612	403.45	up	up	correct
PFIZER.NSE	Pfizer Limited	20260325	4674	4767	4673.5	4709.5	10486	4709.5	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20260325	312.05	325.85	310.9	320.25	3761021	320.25	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20260325	27	27.99	26.9	27.45	781138	27.45	up	up	correct
PGEL.NSE	PG Electroplast Limited	20260325	515	546.9	513.65	517.2	8024061	517.2	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260325	9600	9750	9566	9654	16514	9654	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20260325	4805.1	4976.3	4805.1	4936.7	14879	4936.7	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20260325	1424	1470	1419.4	1440	45840	1440	up	up	correct
PGINVIT.NSE	IV	20260325	90.41	90.57	90.15	90.44	1210132	90.44	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260325	1530	1580.5	1516.5	1572	692165	1572	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20260325	1352.2	1383.9	1350	1368.7	886923	1368.7	up	up	correct
PIIND.NSE	PI Industries Limited	20260325	2769.5	2943	2769.5	2905.4	224146	2905.4	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260325	4593	4593	4465.1	4537.7	3120	4537.7	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20260325	7.47	7.75	7.31	7.53	108247	7.53	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260325	23.99	24.82	22.97	23.12	37722	23.12	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20260325	763.4	779.4	747	752.5	111207	752.5	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260325	810	820	795.4	816.25	37	816.25	up	down	incorrect
PLASTIBLEN.NSE	Plastiblends India Limited	20260325	130.5	134	130.5	131.36	17175	131.36	up	down	incorrect
PNB.NSE	Punjab National Bank	20260325	108.6	110.85	108.3	110.07	20472368	110.07	up	down	incorrect
PNBGILTS.NSE	PNB Gilts Ltd.	20260325	64.98	68.29	64.98	65.89	448792	65.89	up	down	incorrect
PNBHOUSING.NSE	PNB Housing Finance Limited	20260325	789	812.9	786.15	802.85	1626626	802.85	up	down	incorrect
PNC.NSE	Pritish Nandy Communications Ltd	20260325	18.92	20.12	18.91	19.24	14241	19.24	up	down	incorrect
PNCINFRA.NSE	PNC Infratech Limited	20260325	174.28	183.99	174.28	178.19	753520	178.19	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260325	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260325	209.88	210.99	207	208.32	5222	208.32	down	down	correct
POKARNA.NSE	Pokarna Limited	20260325	880.35	966.75	880.35	923.4	211581	923.4	up	up	correct
POLYCAB.NSE	Polycab India Limited	20260325	7120	7271	7104	7145	491517	7145	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20260325	1249.9	1336.7	1245	1302.6	396608	1302.6	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20260325	838.9	843.95	805	809.9	163935	809.9	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260325	265	271.6	262.8	269.55	38613	269.55	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260325	385.25	396	382.15	390.65	740297	390.65	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260325	299.9	302.25	294.2	295	16423641	295	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260325	25300	25850	25245	25670	111610	25670	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20260325	1890	1975	1890	1918	110314	1918	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20260325	196.11	205	192.28	196.6	16286	196.6	up	up	correct
PPL.NSE	Prakash Pipes Limited	20260325	185.89	197.5	185.03	190.03	278150	190.03	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260325	19.47	20.29	18.65	19.56	41701	19.56	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20260325	315	332	314.3	325.75	3839606	325.75	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20260325	117.6	127.35	117.6	121.73	1204709	121.73	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260325	4.27	4.27	4.08	4.14	218435	4.14	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20260325	6.05	6.21	5.73	5.82	4707519	5.82	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20260325	117.98	123.85	116.71	119.26	1623708	119.26	up	up	correct
PRECOT.NSE	Precot Limited	20260325	493.95	518.6	491.5	518.45	2809	518.45	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20260325	312.95	319.95	307.1	314.7	992103	314.7	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20260325	430	441	425.05	426.65	258549	426.65	down	down	correct
PREMIER.NSE	Premier Limited	20260325	2.94	3.02	2.75	2.92	26880	2.92	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260325	59.13	63.34	59.13	60.71	514921	60.71	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20260325	1215	1250.4	1215	1228.1	734311	1228.1	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20260325	536.8	557	533.1	543.95	298994	543.95	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20260325	272.65	276.3	270.65	273.35	25088	273.35	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260325	228.25	237.75	228.25	230.3	211711	230.3	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260325	11.48	11.8	11.38	11.63	195511	11.63	up	up	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260325	2970	3039	2945	2963.2	107077	2963.2	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20260325	125.5	127.2	125	125.04	112617	125.04	down	down	correct
PSB.NSE	Punjab & Sind Bank	20260325	22.13	23.06	22.13	22.76	2278735	22.76	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20260325	629	657	629	637.9	104031	637.9	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20260325	93.21	96.35	93.21	95.68	3463003	95.68	up	up	correct
PTC.NSE	PTC India Limited	20260325	163	165.24	161.98	162.34	963443	162.34	down	down	correct
PTL.NSE	PTL Enterprises Limited	20260325	37.13	38.19	37	37.73	30916	37.73	up	up	correct
PULZ.NSE	SM	20260325	26.5	26.5	24.6	24.6	26000	24.6	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260325	1028.4	1030	1003	1009.5	10306	1009.5	down	down	correct
PURVA.NSE	Puravankara Limited	20260325	175.11	187	175.11	181.69	651916	181.69	up	up	correct
PVP.NSE	PVP Ventures Limited	20260325	26.34	27.37	25.2	25.56	173820	25.56	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20260325	119.29	120.98	118.36	119.34	120986	119.34	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20260325	253.01	257	253.01	255.37	10972	255.37	up	up	correct
QUESS.NSE	Quess Corp Limited	20260325	176.05	179	175.01	176.65	228445	176.65	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260325	144	146.95	141	141.6	217333	141.6	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20260325	1.25	1.25	1.25	1.25	0	1.25
RADAAN.NSE	Radaan Mediaworks India Limited	20260325	2.73	2.87	2.6	2.7	13941	2.7	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20260325	2653.7	2761	2637.3	2750	494679	2750	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20260325	4.99	5.07	4.87	4.95	283673	4.95	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20260325	265	272.85	263.85	268.8	1277110	268.8	up	up	correct
RAIN.NSE	Rain Industries Limited	20260325	106.1	112.36	106.1	109.26	3952524	109.26	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260325	83.45	89.09	81.6	89.06	548821	89.06	up	up	correct
RAJMET.NSE	Rajnandini Metal Limited	20260325	3.16	3.38	3.16	3.17	465809	3.17	up	up	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20260325	354	381.3	354	369.65	98851	369.65	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260325	26.78	27.53	25.71	26.68	85884	26.68	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20260325	36.58	38.99	35.27	37.25	3333	37.25	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20260325	7.65	7.65	7.65	7.65	0	7.65
RALLIS.NSE	Rallis India Limited	20260325	234.5	240	231.4	236.35	844986	236.35	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260325	30.8	31.95	30.8	31.02	66919	31.02	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260325	4.99	5.13	4.7	4.74	38818934	4.74	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20260325	909	937.7	901.1	928.3	344920	928.3	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20260325	251.2	264.4	251.2	257.75	105354	257.75	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20260325	381.05	390.85	377	379.75	118608	379.75	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20260325	451.05	465.8	451.05	462.2	70415	462.2	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20260325	11.2	11.34	10.86	11.21	503370	11.21	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20260325	1053.1	1106.6	1048.9	1091.9	19362	1091.9	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260325	2271.5	2348	2271.5	2314.6	15705	2314.6	up	up	correct
RAYMOND.NSE	Raymond Limited	20260325	355	364.95	352.6	354.5	337169	354.5	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20260325	299	308.95	299	303.95	3555836	303.95	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260325	115.05	117.2	114.15	115.24	1954182	115.24	up	up	correct
RCOM.NSE	Reliance Communications Limited	20260325	0.84	0.87	0.82	0.83	5089579	0.83	down	down	correct
RECLTD.NSE	REC Limited	20260325	324.9	329.15	323.25	327.7	6889607	327.7	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20260325	212.55	216	210.15	211.25	2937767	211.25	down	up	incorrect
REFEX.NSE	Refex Industries Limited	20260325	198.15	217.5	198.15	206.17	2012999	206.17	up	down	incorrect
REGENCERAM.NSE	Regency Ceramics Limited	20260325	40	42	38.35	39.5	1863	39.5	down	up	incorrect
RELAXO.NSE	Relaxo Footwears Limited	20260325	260.5	270.6	260	265.75	228495	265.75	up	down	incorrect
RELIANCE.NSE	Reliance Industries Limited	20260325	1420	1430.5	1408.4	1413.1	19041331	1413.1	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20260325	218.1	227.76	217.47	226.52	5301622	226.52	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20260325	73.11	75.75	72.9	74.19	3147700	74.19	up	down	incorrect
REMSONSIND.NSE	Remsons Industries Limited	20260325	86	89.3	85.81	88.62	145625	88.62	up	down	incorrect
RENUKA.NSE	Shree Renuka Sugars Limited	20260325	24.33	25.63	24.33	25.11	8315458	25.11	up	down	incorrect
REPCOHOME.NSE	Repco Home Finance Limited	20260325	360.95	375.35	360	370.6	154960	370.6	up	down	incorrect
REPL.NSE	Rudrabhishek Enterprises Limited	20260325	67	67	65.01	66.07	48658	66.07	down	up	incorrect
REPRO.NSE	Repro India Limited	20260325	356.9	375.8	352.2	366.55	33323	366.55	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20260325	141.52	151	141.35	142.33	207511	142.33	up	up	correct
RGL.NSE	Renaissance Global Limited	20260325	94.9	101.64	94.01	99.68	2646106	99.68	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20260325	2.57	2.57	2.57	2.57	0	2.57
RHIM.NSE	RHI Magnesita India Limited	20260325	347	358.6	345.8	352.15	173038	352.15	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20260325	109.5	112.59	108.7	109.14	1588698	109.14	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260325	675.8	699	673.7	681.85	193119	681.85	up	up	correct
RITES.NSE	RITES Limited	20260325	189.7	195.5	189.5	191.31	714540	191.31	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20260325	18.01	20.5	18.01	19.49	52592	19.49	up	up	correct
RKEC.NSE	RKEC Projects Limited	20260325	31.2	33.5	31.2	32.07	124181	32.07	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20260325	489	517	486.2	505.25	773407	505.25	up	up	correct
RML.NSE	Rane (Madras) Limited	20260325	700.85	718.35	700.65	706.95	16697	706.95	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20260325	302	314.6	301	304.65	86763	304.65	up	up	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20260325	115.45	120.06	115.4	118.41	641272	118.41	up	up	correct
ROLLT.NSE	Rollatainers Limited	20260325	1.25	1.25	1.16	1.2	237980	1.2	down	down	correct
ROML.NSE	Raj Oil Mills Limited	20260325	40.58	42.8	40.58	40.94	8910	40.94	up	down	incorrect
ROSSARI.NSE	Rossari Biotech Limited	20260325	397.9	429	397.9	415.35	200124	415.35	up	down	incorrect
ROSSELLIND.NSE	Rossell India Limited	20260325	44.19	46.05	44.19	45.01	112182	45.01	up	down	incorrect
ROUTE.NSE	Route Mobile Limited	20260325	463.9	474	456.55	459.65	253862	459.65	down	up	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20260325	1790.2	1934	1790.2	1921.5	14701	1921.5	up	up	correct
RPOWER.NSE	Reliance Power Limited	20260325	21.68	23.3	21.62	22.67	95720941	22.67	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260325	64.3	67.84	63.1	63.97	162134	63.97	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260325	660	720.9	660	720.9	1925514	720.9	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260325	26.32	26.38	25	25.5	106890	25.5	down	down	correct
RSWM.NSE	RSWM Limited	20260325	129.8	133.39	127.51	128.16	43341	128.16	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20260325	253.9	261.7	252.5	255.65	281539	255.65	up	down	incorrect
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260325	27.9	28.58	27.47	27.8	2816122	27.8	down	up	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20260325	8.08	8.45	8.02	8.19	52580642	8.19	up	down	incorrect
RUBYMILLS.NSE	The Ruby Mills Limited	20260325	204	208	199.23	202.38	17796	202.38	down	up	incorrect
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260325	4.7	5.2	4.7	4.84	105525	4.84	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20260325	100	102.28	98.02	100.61	61982	100.61	up	up	correct
RUPA.NSE	Rupa & Company Limited	20260325	121.48	124.36	120.14	120.72	280283	120.72	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20260325	36.97	36.97	33.05	33.7	39391	33.7	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20260325	262.95	273.4	261.3	268.85	9706528	268.85	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20260325	338.1	338.1	338.1	338.1	589	338.1
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260325	9.45	9.45	9.45	9.45	3213	9.45
SADBHAV.NSE	Sadbhav Engineering Limited	20260325	7.69	8.08	7.69	8.08	298570	8.08	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260325	2.34	2.42	2.34	2.37	1030741	2.37	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20260325	1490.5	1539.3	1483.8	1526.3	54424	1526.3	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260325	22.6	23.19	22.35	22.95	64081	22.95	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20260325	152.1	165.9	152	164.2	280588	164.2	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20260325	147.99	152.34	145.95	151.71	22905688	151.71	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20260325	515	548	510.6	536.45	130559	536.45	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20260325	14.5	14.82	14.31	14.49	306085	14.49	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20260325	117.41	130	117.41	124.5	751466	124.5	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20260325	1.38	1.38	1.35	1.36	2822098	1.36	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20260325	6.44	6.58	6.4	6.43	15496525	6.43	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20260325	260	286.05	260	265.65	439	265.65	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20260325	37	38.02	36.95	37.99	109047	37.99	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20260325	551	567	543.95	547.25	69476	547.25	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20260325	5.67	5.67	5.3	5.43	21137	5.43	down	down	correct
SANCO.NSE	Sanco Industries Limited	20260325	2.37	2.43	2.32	2.39	11900	2.39	up	up	correct
SANDESH.NSE	The Sandesh Limited	20260325	899.2	915	899	903.3	1178	903.3	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260325	459.75	474.25	459.5	465	62310	465	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20260325	425.8	433.45	425.6	429.9	8281	429.9	up	down	incorrect
SANGHIIND.NSE	Sanghi Industries Limited	20260325	49.14	51.39	49	50.73	650056	50.73	up	down	incorrect
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260325	253.3	269.3	250.05	266.15	507730	266.15	up	down	incorrect
SANGINITA.NSE	Sanginita Chemicals Limited	20260325	18.04	18.04	18.04	18.04	89546	18.04
SANOFI.NSE	Sanofi India Limited	20260325	3249.5	3358.9	3240.9	3317.8	27478	3273.3652	up	down	incorrect
SANWARIA.NSE	Sanwaria Consumer Limited	20260325	0.24	0.24	0.24	0.24	0	0.24
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260325	514	526.35	512.7	517.95	360514	517.95	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20260325	340.75	344	329.15	331.6	311667	331.6	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260325	75.3	79.54	75.3	77.15	90818	77.15	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20260325	1173.5	1221.9	1128.8	1136	36025	1136	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20260325	281.25	284.35	275.6	277.55	39954	277.55	down	down	correct
SATIA.NSE	Satia Industries Limited	20260325	57	58.48	57	57.23	424404	57.23	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20260325	143.21	146.85	142.64	146.53	115435	146.53	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20260325	380.9	391.65	372.5	380.75	345295	380.75	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20260325	682	711.55	678.95	700.2	1334034	700.2	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20260325	109.67	111.56	109.44	110.93	5549	110.93	up	up	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20260325	334.99	334.99	324.15	326.95	32261	326.95	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20260325	259.7	263.77	255.89	257.6	4448	257.6	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20260325	204.5	206.87	204.5	205.42	4197	205.42	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20260325	1845.3	1867.4	1839.2	1851.8	1167758	1851.8	up	up	correct
SBIN.NSE	State Bank of India	20260325	1043	1065.5	1043	1060.6	16205333	1060.6	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260325	4011.5	4098	4000	4012	59643	3979.2436	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20260325	144	146.36	141.02	142.82	91623	142.82	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260325	899.8	912	888	893.5	58846	893.5	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20260325	233	239.8	232.1	233.35	2443994	233.35	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20260325	71	73.32	70.85	71.2	1829358	71.2	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20260325	1400	1438	1376	1421.6	80422	1421.6	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260325	21.13	22.47	20.9	21.08	36251	21.08	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20260325	190	195.2	190	193.72	736660	193.72	up	up	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20260325	69.7	71.6	68.73	70.3	801073	70.3	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260325	254.3	259.95	250.95	256.75	28549	256.75	up	up	correct
SETCO.NSE	Setco Automotive Limited	20260325	18.06	18.06	18.06	18.06	73595	18.06
SETF10GILT.NSE	SBI Mutual Fund	20260325	258.13	258.97	257.46	257.46	19800	257.46	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20260325	251.3	251.32	246.41	249.69	1668142	249.69	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20260325	545.1	553.66	544.28	549.2	107348	549.2	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20260325	650.02	683.82	648.53	679.25	68488	679.25	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260325	0.4	0.4	0.38	0.4	38435	0.4
SEYAIND.NSE	Seya Industries Limited	20260325	10.43	10.63	10.4	10.47	3548	10.47	up	up	correct
SFL.NSE	Sheela Foam Limited	20260325	508	520	504.4	513.9	164896	513.9	up	up	correct
SGIL.NSE	Synergy Green Industries Limited	20260325	507	507	493	494.3	4491	494.3	down	down	correct
SGL.NSE	STL Global Limited	20260325	10.44	10.67	10.1	10.24	23390	10.24	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260325	57.15	59.96	55	59.71	8023	59.71	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260325	493	505.7	489.95	496.2	758213	496.2	up	up	correct
SHALBY.NSE	Shalby Limited	20260325	138.37	141.4	136.21	139.04	342103	139.04	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20260325	42.01	43.98	41.15	41.58	117364	41.58	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20260325	107	110	105.02	106.2	57620	106.2	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20260325	5.64	5.74	4.7	5.44	201640	5.44	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20260325	436.4	439	432.05	435.15	18222	435.15	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20260325	915.5	963	915.5	950.6	221735	950.6	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260325	765.05	814.35	765.05	795.15	109577	795.15	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20260325	125	127.5	123	123.7	1061774	123.7	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260325	435.68	454.98	433.68	452.21	5363	452.21	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260325	93.48	94.68	91.25	91.53	15755	91.53	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260325	338	352.65	337.65	345.3	1046466	345.3	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260325	15.75	16.89	15.37	16	96796	16	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20260325	51.48	51.48	48.01	48.88	13877	48.88	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20260325	134	137.4	133	134.05	8597	134.05	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20260325	130.99	132.49	126.5	127.36	479429	127.36	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260325	293.25	300.8	293.25	298.75	75390	298.75	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260325	29.3	33.75	29.29	30.71	65415	30.71	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260325	56.99	59.25	56.51	57.77	259269	57.77	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20260325	23500	24355	23445	24230	19081	24230	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260325	290.95	333.95	290.95	311.95	307026	311.95	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20260325	51.5	55.45	49.51	52.99	944187	52.99	up	up	correct
SHRENIK.NSE	Shrenik Limited	20260325	0.39	0.41	0.39	0.39	288439	0.39
SHREYANIND.NSE	Shreyans Industries Limited	20260325	137.31	149.4	137.31	145.66	7122	145.66	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260325	3013.9	3145	3008.8	3102.1	93139	3102.1	up	down	incorrect
SHUBHLAXMI.NSE	SM	20260325	27	27	26.5	26.5	2000	26.5	down	up	incorrect
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260325	4.08	4.14	3.96	4.07	175594	4.07	down	up	incorrect
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260325	794.95	815.45	787.8	794.75	542097	794.75	down	up	incorrect
SHYAMTEL.NSE	Shyam Telecom Limited	20260325	8.72	8.72	7.86	8.46	16172	8.46	down	up	incorrect
SIEMENS.NSE	Siemens Limited	20260325	3015	3127	3015	3108	366090	3108	up	up	correct
SIGIND.NSE	Signet Industries Limited	20260325	44.88	47.02	43.1	45.84	25241	45.84	up	up	correct
SIL.NSE	Standard Industries Limited	20260325	13.49	14.75	13.13	13.44	37660	13.44	down	down	correct
SILGO.NSE	Silgo Retail Limited	20260325	69.92	73.22	69.92	70.53	157701	70.53	up	up	correct
SILINV.NSE	SIL Investments Limited	20260325	397.95	409.8	397.95	403.3	2753	403.3	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260325	15.5	16.33	15.5	16.3	210873	16.3	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260325	7.25	7.38	7.12	7.23	22989	7.23	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260325	157	162.6	154.01	154.94	179635	154.94	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20260325	72.49	74.79	71.23	72.82	65747	72.82	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20260325	421.8	438.4	417.5	432.95	251849	432.95	up	up	correct
SIS.NSE	SIS Limited	20260325	278	288.05	278	285.9	79095	285.9	up	up	correct
SITINET.NSE	SITI Networks Limited	20260325	0.33	0.33	0.31	0.31	917226	0.31	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20260325	488.1	498	483.6	490.7	89696	490.7	up	up	correct
SJVN.NSE	SJVN Limited	20260325	67.54	69.18	67.3	67.88	4989064	67.88	up	up	correct
SKFINDIA.NSE	SKF India Limited	20260325	1490	1529.7	1479.7	1523.2	71555	1523.2	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20260325	0.93	0.93	0.93	0.93	0	0.93
SKIPPER.NSE	Skipper Limited	20260325	342	358	342	356.4	384705	356.4	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260325	160.1	169.95	160.1	165.63	133796	165.63	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20260325	117.49	118	116	117.17	5276	117.17	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20260325	64.49	65.09	61	63.06	4020317	63.06	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260325	395.5	413.8	394	404.55	652847	404.55	up	up	correct
SMVD.NSE	SM	20260325	11.7	11.7	11.7	11.7	4040	11.7
SNOWMAN.NSE	Snowman Logistics Limited	20260325	34.99	34.99	33.45	34.04	496993	34.04	down	down	correct
SOBHA.NSE	Sobha Limited	20260325	1205.5	1251.6	1202.1	1223.4	94969	1223.4	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260325	442	468.5	440.65	456.65	175253	456.65	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20260325	12674	13258	12674	12890	199867	12890	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20260325	374.65	386.45	374.4	384.5	50329	384.5	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20260325	88.07	88.07	88.06	88.07	5369	88.07
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260325	98.79	102.35	97.04	98.24	10861	98.24	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260325	500	519	495.7	511.45	1883357	511.45	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20260325	228.55	235.7	226.05	227.8	1170188	227.8	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20260325	330.25	337	320.2	324.2	41186	324.2	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20260325	35.35	37.35	35.34	36.99	25574757	36.99	up	down	incorrect
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260325	217.8	225	208	215.63	532263	215.63	down	up	incorrect
SPAL.NSE	S.P. Apparels Limited	20260325	710.6	725.5	710.6	718.15	17953	718.15	up	down	incorrect
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260325	199.8	212	199.8	206.85	232738	206.85	up	down	incorrect
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260325	112.89	133.7	112.55	131.45	13840637	131.45	up	down	incorrect
SPCENET.NSE	Spacenet Enterprises India Limited	20260325	3.7	3.76	3.38	3.48	3243683	3.48	down	up	incorrect
SPECIALITY.NSE	Speciality Restaurants Limited	20260325	92.6	98	92.56	95.82	61866	95.82	up	down	incorrect
SPENCERS.NSE	Spencer's Retail Limited	20260325	28.51	29.39	27.76	28.14	389483	28.14	down	up	incorrect
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260325	60.89	62.46	60.89	61.04	1301225	61.04	up	up	correct
SPLIL.NSE	SPL Industries Limited	20260325	25	25.25	24.1	24.23	18202	24.23	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20260325	160.75	166.38	159.44	164.66	595753	164.66	up	up	correct
SREEL.NSE	Sreeleathers Limited	20260325	182.1	189.7	182	183.81	3377	183.81	up	down	incorrect
SRF.NSE	SRF Limited	20260325	2502	2581.8	2484.8	2574.3	847207	2574.3	up	down	incorrect
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260325	424.2	443.55	424.2	427.05	12902	427.05	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20260325	0.47	0.47	0.47	0.47	0	0.47
SSWL.NSE	Steel Strips Wheels Limited	20260325	182.2	190.9	182.2	185.82	211104	185.82	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20260325	917	940.35	910.15	929.2	323632	929.2	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20260325	212	213.24	208.01	208.72	193193	208.72	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20260325	130	136	128.28	131.19	40030	131.19	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260325	105.15	107.69	104.51	105.1	39988	105.1	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20260325	76.01	77.8	76	76.14	2631	76.14	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20260325	7.31	7.5	7.18	7.2	1302724	7.2	down	down	correct
STEL.NSE	STEL Holdings Limited	20260325	441.75	448.95	437.45	441.5	2910	441.5	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20260325	171.5	179.52	171.5	173.3	121303	173.3	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20260325	184.01	197.8	182.51	192.63	8319577	192.63	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20260325	475.4	489.95	473.2	477.15	236222	477.15	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20260325	2181.1	2209.6	2181.1	2187.5	31166	2187.5	up	up	correct
SUBEXLTD.NSE	Subex Limited	20260325	7.7	7.89	7.55	7.6	3508739	7.6	down	down	correct
SUBROS.NSE	Subros Limited	20260325	674.05	695	667.6	687.25	207283	687.25	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260325	785.1	804.1	777.35	788.3	138363	788.3	up	up	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260325	379.15	388.5	372.15	387.05	276206	387.05	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20260325	44.6	48.3	43.41	47.83	242124	47.83	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20260325	1407	1485.8	1407	1457.1	10573	1457.1	up	down	incorrect
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260325	1.26	1.33	1.22	1.24	1337002	1.24	down	up	incorrect
SUNDARMFIN.NSE	Sundaram Finance Limited	20260325	4678.5	4817	4632	4767	33899	4767	up	down	incorrect
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260325	525	535	520.4	525.55	2406	525.55	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260325	804.5	819	795	799	57279	799	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260325	212.5	220	212.5	218.66	141017	218.66	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260325	1766.7	1809.5	1755.5	1795.4	1900794	1795.4	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20260325	302.95	310.45	295.9	303.45	234775	303.45	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20260325	634.95	649.35	602.4	609.3	1355752	609.3	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20260325	131.91	141.89	131.91	133.49	4279	133.49	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20260325	4.12	4.48	4.12	4.27	86062	4.27	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20260325	401.2	415.6	398.8	410.45	106706	410.45	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260325	1.07	1.08	1.03	1.03	129578	1.03	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20260325	3799.4	3919.6	3773.2	3834.2	393484	3834.2	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20260325	21.99	22.9	21.4	21.55	39123	21.55	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20260325	16.69	17	16.21	16.44	103667	16.44	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260325	51.1	53	49.01	50.68	16109	50.68	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260325	205.4	212	204.03	209	389984	209	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260325	126	131.79	126	128.47	508629	128.47	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260325	27.35	28.42	27.35	28.02	178714	28.02	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20260325	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260325	131.74	138	131.51	133.87	521912	133.87	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260325	2.7	2.9	2.43	2.61	429031	2.61	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20260325	41.5	42.85	41.43	42.27	76079784	42.27	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20260325	2.49	2.62	2.49	2.52	200665	2.52	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20260325	3448.6	3550	3447.6	3510.3	8238	3510.3	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20260325	556.25	560	518.35	522.65	53326	522.65	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260325	163.9	171.02	163.02	167.03	1912900	167.03	up	up	correct
SYMPHONY.NSE	Symphony Limited	20260325	735	755	730.15	747.8	211592	747.8	up	up	correct
SYNGENE.NSE	Syngene International Limited	20260325	402	423.3	402	418.75	2747812	418.75	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260325	183.38	185.79	176.72	179.21	5215	179.21	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260325	296.3	315.55	296.3	312.8	357889	312.8	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20260325	38.09	38.09	38.09	38.09	694430	38.09
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260325	224.05	262.8	224	238.9	1002139	238.9	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20260325	414.5	422.5	410.05	411.4	496145	406.8285	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20260325	27.7	27.7	26.01	26.72	9639	26.72	down	down	correct
TARC.NSE	TARC Limited	20260325	121.2	125.98	120.88	122.74	853001	122.74	up	up	correct
TARMAT.NSE	Tarmat Limited	20260325	54	56.19	53.76	55.68	19300	55.68	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260325	7145	7580	7115	7180	9276	7180	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20260325	613	634.85	610.85	625.2	624408	625.2	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20260325	1418	1457.7	1411.9	1442	210536	1442	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20260325	1053.1	1073	1050.6	1056.1	1566241	1056.1	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20260325	4205.6	4288	4187.5	4204.5	262185	4204.5	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20260325	583.8	599.6	583.8	587.55	477944	587.55	up	down	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20260325	388	395	387.05	390.7	6900597	390.7	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20260325	193.03	197.15	192.32	196.78	34767360	196.78	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260325	1172	1208	1151	1161.5	45187	1161.5	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260325	123.97	128.98	123.53	125.42	289253	125.42	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20260325	926.2	947.5	914.4	938.5	20193	938.5	up	up	correct
TCIEXP.NSE	TCI Express Limited	20260325	473.1	483.65	470.1	471.7	28086	471.7	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20260325	13.88	13.88	12.61	13	31353	13	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20260325	2290	2447.4	2290	2401.8	8285	2401.8	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20260325	2400.9	2421.6	2369.8	2377.4	5843778	2377.4	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20260325	864.7	896.9	863.5	885.65	1095577	885.65	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260325	1210.5	1234	1183.6	1213.7	45323	1213.7	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20260325	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260325	1422.4	1428.7	1393	1408.5	4938929	1408.5	down	up	incorrect
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260325	1060	1093.2	1054.9	1081.3	194736	1081.3	up	down	incorrect
TEJASNET.NSE	Tejas Networks Limited	20260325	425.05	433	420.2	423.7	3326957	423.7	down	up	incorrect
TEMBO.NSE	Tembo Global Industries Limited	20260325	494	503.9	484.55	490.5	268177	490.5	down	up	incorrect
TERASOFT.NSE	Tera Software Limited	20260325	310.7	317.3	302.95	314.75	26012	314.75	up	down	incorrect
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260325	92.02	98.4	91.14	97.63	296629	97.63	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260325	38.1	40	37	37.96	122968	37.96	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260325	89.05	91.29	88.1	88.44	2129891	88.44	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260325	65.31	66.29	64.3	65.25	10580468	65.25	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20260325	12.77	13.4	12.52	12.72	8399	12.72	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260325	8.5	8.5	8.15	8.32	105310	8.32	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260325	3347.9	3625	3316.3	3598.7	173819	3598.7	up	down	incorrect
THEINVEST.NSE	The Investment Trust of India Limited	20260325	101.99	104.2	98.45	100.2	9957	100.2	down	up	incorrect
THEMISMED.NSE	Themis Medicare Limited	20260325	72.9	77.6	71.33	75.06	269472	75.06	up	down	incorrect
THERMAX.NSE	Thermax Limited	20260325	3205.5	3301.8	3203.5	3248	142264	3248	up	down	incorrect
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260325	96	99.84	95.35	95.88	1561080	95.88	down	up	incorrect
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260325	258.45	281.15	258.45	272.55	33314	272.55	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20260325	369.95	383.85	366.6	369.1	552909	369.1	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20260325	437.3	452.4	437.3	447.05	926389	447.05	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20260325	2145	2246.8	2145	2200.5	9720	2200.5	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20260325	2581.4	2698.6	2576.3	2682.4	210018	2682.4	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260325	4.4	4.63	4.3	4.5	182609	4.5	up	up	correct
TIL.NSE	TIL Limited	20260325	169.5	184	169.5	180.94	221293	180.94	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260325	163.39	169.99	162.6	168.84	3882707	168.84	up	up	correct
TIMKEN.NSE	Timken India Limited	20260325	3200	3357.2	3154.3	3338.9	70713	3338.9	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260325	172.6	177.9	171.11	171.81	487255	171.81	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20260325	43.66	46	41.83	42.92	413997	42.92	down	down	correct
TITAN.NSE	Titan Company Limited	20260325	3950	4097	3940.5	4039.3	1306823	4039.3	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260325	83.9	85.38	82	82.38	215270	82.38	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260325	131	134.65	130	130.1	117350	130.1	down	up	incorrect
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260325	8.56	9.4	8.15	9.07	15411	9.07	up	down	incorrect
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260325	67.99	70	65.1	66.46	19118	66.46	down	up	incorrect
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260325	4277.9	4335	4231	4297.5	237001	4297.5	up	down	incorrect
TORNTPOWER.NSE	Torrent Power Limited	20260325	1371	1417.8	1371	1391.9	378329	1391.9	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20260325	48.59	53.85	48.23	50.89	57739	50.89	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260325	67	68.96	65.11	67.8	5085	67.8	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20260325	57.41	61.98	57.41	59.06	191501	59.06	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260325	8.39	8.58	8.15	8.19	22326	8.19	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260325	171.79	171.99	157.89	158.21	67640	158.21	down	down	correct
TRENT.NSE	Trent Limited	20260325	3415.6	3532.3	3390	3476.7	1086467	3476.7	up	down	incorrect
TRF.NSE	TRF Limited	20260325	220.4	240	218.1	229.8	90944	229.8	up	down	incorrect
TRIDENT.NSE	Trident Limited	20260325	25.39	25.58	24.3	24.65	17058680	24.65	down	up	incorrect
TRIGYN.NSE	Trigyn Technologies Limited	20260325	44.98	46	44.4	45.07	131594	45.07	up	down	incorrect
TRITURBINE.NSE	Triveni Turbine Limited	20260325	452.95	456.85	446.3	451.65	272104	451.65	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260325	373.1	419.6	372.05	407.4	15847413	407.4	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20260325	786.05	807.75	777.1	790.85	8901	790.85	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20260325	443.45	446.6	437.75	440.25	172015	440.25	down	down	correct
TTL.NSE	T.T. Limited	20260325	9.25	9.25	8.8	8.99	70532	8.99	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260325	35	35.87	34.65	34.89	4573395	34.89	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20260325	386.7	398.45	383	385.65	31454	385.65	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20260325	3520	3590	3503	3545	1068845	3532.6441	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20260325	3460	3567.2	3450	3477.3	2175	3477.3	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20260325	99.56	102.04	99	99.03	204468	99.03	down	down	correct
TVVISION.NSE	TV Vision Limited	20260325	5.24	5.59	5.1	5.45	24208	5.45	up	up	correct
UBL.NSE	United Breweries Limited	20260325	1599	1631.7	1599	1606.4	171041	1606.4	up	up	correct
UCOBANK.NSE	UCO Bank	20260325	24.25	24.74	24.1	24.61	6337168	24.61	up	up	correct
UFLEX.NSE	Uflex Limited	20260325	408.15	420	389.9	391.8	142661	391.8	down	down	correct
UFO.NSE	UFO Moviez India Limited	20260325	62.5	64.1	61.25	62.25	125140	62.25	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260325	38.19	39.6	37.11	38.78	430812	38.78	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20260325	91	94	91	92.47	862479	92.47	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260325	52.63	54.75	51.87	54.49	13872762	54.49	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20260325	10801	11236	10801	11200	456437	11200	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260325	6.33	6.53	6.03	6.31	75885	6.31	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260325	297.5	307.9	297.5	298.7	73621	298.7	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20260325	159.9	163	156.09	158.95	18767	158.95	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20260325	93.69	95.98	92.51	95.2	6087	95.2	up	up	correct
UNIONBANK.NSE	Union Bank of India	20260325	176.01	183.49	175.52	180.32	17554430	180.32	up	up	correct
UNITECH.NSE	Unitech Limited	20260325	3.95	4.07	3.88	3.9	11576368	3.9	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260325	520	524.15	517.75	518.6	1039	518.6	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20260325	64.8	64.8	60.65	62.98	84269	62.98	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20260325	666	710	664.95	676.35	100576	676.35	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260325	428	428	428	428	10	428
UPL.NSE	UPL Limited	20260325	625	632.85	621.4	625.25	1449608	625.25	up	up	correct
URJA.NSE	Urja Global Limited	20260325	9.02	9.29	8.9	8.97	1809345	8.97	down	down	correct
USHAMART.NSE	Usha Martin Limited	20260325	399.9	419.1	395.55	414	440197	414	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20260325	931	977	931	963.8	106007	963.8	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260325	229	243.9	226.5	238	274298	238	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20260325	195	218	193.2	196.3	1998378	196.3	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20260325	4370	4499.8	4347.8	4391.2	11232	4391.2	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260325	200.13	202.09	195.01	195.99	633975	195.99	down	up	incorrect
VAISHALI.NSE	Vaishali Pharma Limited	20260325	5.75	5.99	5.6	5.73	426044	5.73	down	up	incorrect
VAKRANGEE.NSE	Vakrangee Limited	20260325	5.26	5.6	5.17	5.42	6153949	5.42	up	down	incorrect
VALIANTORG.NSE	Valiant Organics Limited	20260325	236	244	235.09	236.37	108424	236.37	up	down	incorrect
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260325	31.49	31.49	30.11	30.52	71132	30.52	down	up	incorrect
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260325	7.05	7.4	6.71	7.1	914037	7.1	up	down	incorrect
VARROC.NSE	Varroc Engineering Limited	20260325	491.65	509	489.55	493.4	617891	493.4	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20260325	31.01	32.74	30.89	31.95	1754888	31.95	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20260325	50.4	53.99	50.4	52.54	64140	52.54	up	up	correct
VBL.NSE	Varun Beverages Limited	20260325	394.9	407.4	391.1	401.45	9134065	400.566	up	up	correct
VEDL.NSE	Vedanta Limited	20260325	661	673.8	659	669.65	12926445	658.307	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20260325	1265	1288	1247.3	1258.8	47009	1258.8	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20260325	888	909.55	872.2	878.45	56356	878.45	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20260325	35.69	37.85	35.69	36.49	179256	36.49	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20260325	460.2	483.5	457.9	473.4	138377	472.0234	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20260325	91	93.83	91	93.05	59626	93.05	up	up	correct
VGUARD.NSE	V	20260325	324.8	331.35	324.15	327.75	247946	327.75	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20260325	3145	3246	3115	3143.4	635	3143.4	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260325	278.2	283.35	275	280.25	11303	280.25	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260325	890	909	885.2	892.4	66467	892.4	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20260325	2.59	2.73	2.48	2.64	584862	2.64	up	up	correct
VIKASECO.NSE	Vikas EcoTech Limited	20260325	1.23	1.24	1.19	1.2	2961542	1.2	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20260325	1.25	1.28	1.24	1.24	5969619	1.24	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20260325	422.8	434.85	418.7	424	138519	424	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20260325	1380	1394	1352	1371.7	215797	1371.7	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260325	1022	1090	1021	1034	35881	1034	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20260325	29.39	30.3	29	29.56	54883	29.56	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260325	187.17	195.47	187.17	189.92	25279	189.92	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20260325	16.98	17.51	16.51	16.68	286672	16.68	down	down	correct
VIPIND.NSE	VIP Industries Limited	20260325	321.3	331.3	319.5	325.25	698192	325.25	up	up	correct
VIPULLTD.NSE	Vipul Limited	20260325	10.98	11	10.98	10.98	6861	10.98
VISAKAIND.NSE	Visaka Industries Limited	20260325	56.75	59.49	56.63	57.69	298336	57.69	up	down	incorrect
VISASTEEL.NSE	VISA Steel Limited	20260325	27.8	29.19	27.8	29.16	33275	29.16	up	down	incorrect
VISESHINFO.NSE	MPS Infotecnics Limited	20260325	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20260325	510	519.4	508	513.6	57921	513.6	up	down	incorrect
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260325	4.77	4.77	4.52	4.55	849389	4.55	down	up	incorrect
VIVIDHA.NSE	Visagar Polytex Limited	20260325	0.53	0.55	0.52	0.53	306651	0.53
VLSFINANCE.NSE	VLS Finance Limited	20260325	221.95	225.9	217.4	219.15	16999	219.15	down	down	correct
VMART.NSE	V	20260325	503	514.95	494.9	504.95	201739	504.95	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20260325	8500	8730	8480	8582	16230	8582	up	up	correct
VOLTAS.NSE	Voltas Limited	20260325	1317.7	1381	1317.7	1371.1	1350940	1371.1	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20260325	247.1	253.55	247.1	249.7	122705	249.7	up	down	incorrect
VSSL.NSE	Vardhman Special Steels Limited	20260325	230	239.9	229.8	231.35	46526	231.35	up	down	incorrect
VSTIND.NSE	VST Industries Limited	20260325	216.1	220.5	216	216.81	239914	216.81	up	down	incorrect
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260325	5115	5245	5064	5124	14425	5124	up	down	incorrect
VTL.NSE	Vardhman Textiles Limited	20260325	534	540.6	516.35	518.15	280659	518.15	down	up	incorrect
WABAG.NSE	VA Tech Wabag Limited	20260325	1221.9	1278	1216.6	1251.8	447190	1251.8	up	down	incorrect
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260325	145.65	148.59	140.55	142	796714	142	down	down	correct
WANBURY.NSE	Wanbury Limited	20260325	244	251	233.5	237.65	49848	237.65	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260325	885.1	958	875.3	933.2	4624	933.2	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20260325	77	77.44	73.3	74.58	7654225	74.58	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20260325	75.01	79.89	71	73.24	16318	73.24	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20260325	815	840	806	835.55	516432	835.55	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20260325	445	459	441.3	446.55	181967	446.55	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20260325	1300	1318	1247.4	1306.2	704	1306.2	up	up	correct
WENDT.NSE	Wendt (India) Limited	20260325	6580	6907	6580	6696.5	17954	6696.5	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20260325	425.9	442.15	420.85	436.45	151865	436.45	up	up	correct
WHEELS.NSE	Wheels India Limited	20260325	1039.9	1099	1030.55	1089.55	179152	1089.55	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20260325	807.45	813.75	796.45	807.25	600361	807.25	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260325	25.39	25.4	24.32	24.83	6070	24.83	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20260325	770	786	760	780.15	65282	780.15	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20260325	220.5	229.45	220.5	227.15	91351	227.15	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20260325	147.72	154.36	147.72	149.25	299	149.25	up	up	correct
WIPRO.NSE	Wipro Limited	20260325	189	190.62	187.9	189.05	13862888	189.05	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20260325	1155.9	1246.5	1144.7	1197.2	2216107	1197.2	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20260325	505.95	518.45	505	507.2	75983	507.2	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20260325	67.54	71.83	67.54	71.23	103870	71.23	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260325	426.2	444	426.2	440.95	101603	440.95	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20260325	54.03	56.48	54.03	55.38	195563	55.38	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260325	99.4	101.7	91.25	91.73	35160	91.73	down	up	incorrect
XPROINDIA.NSE	Xpro India Limited	20260325	961.5	1044	961.5	998.3	112096	998.3	up	down	incorrect
YESBANK.NSE	Yes Bank Limited	20260325	18.22	18.58	18.2	18.47	89076218	18.47	up	down	incorrect
YUKEN.NSE	Yuken India Limited	20260325	628	660	628	633.95	21155	633.95	up	down	incorrect
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260325	72.01	77.28	71.72	75.96	27827877	75.96	up	down	incorrect
ZEELEARN.NSE	Zee Learn Limited	20260325	4.93	5.19	4.93	5.08	1656482	5.08	up	down	incorrect
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260325	7.22	7.4	6.8	7.36	4220499	7.36	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20260325	189.38	189.38	180	187.41	63	187.41	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260325	4.76	4.85	4.62	4.8	203881	4.8	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20260325	545	555.4	533	534.5	578061	534.5	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20260325	1370	1400	1365	1394.8	421029	1394.8	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260325	63.99	67.79	63	64.17	16396	64.17	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20260325	1060.5	1144.5	1055.1	1130.8	82538	1130.8	up	down	incorrect
ZUARI.NSE	Zuari Agro Chemicals Limited	20260325	193.3	202	193.3	199	225155	199	up	down	incorrect
ZYDUSWELL.NSE	Zydus Wellness Limited	20260325	440	470	428.8	457.95	501735	457.95	up	up	correct