CollectAI

close-nse_india_stocks

2026/03/27

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260327	150.01	150.92	137.61	140.72	257213	140.72	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260327	30.09	30.09	29.49	29.49	10616	29.49	down	down	correct
3MINDIA.NSE	3M India Limited	20260327	31785	31785	30710	30865	3530	30865	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20260327	30.85	31.14	28.54	28.72	28765	28.72	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20260327	273	274.9	258	261.75	89973	261.75	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20260327	504	506.55	479	487.85	483766	487.85	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260327	16.61	17.98	16.51	16.51	549566	16.51	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260327	8.62	8.62	8.08	8.22	232615	8.22	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260327	61.19	62.42	55.77	55.9	144240	55.9	down	down	correct
AARON.NSE	Aaron Industries Limited	20260327	130.26	130.26	116.85	119.69	55252	119.69	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20260327	345	345.85	328.85	330.7	206142	330.7	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20260327	426.25	428.75	412.35	417.4	1270355	417.4	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20260327	347	352.2	335.05	339.25	25280	339.25	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20260327	127.86	130	121	123.38	14241	123.38	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20260327	1121	1130.9	1096.6	1110.4	297828	1110.4	down	down	correct
ABAN.NSE	Aban Offshore Limited	20260327	23.29	23.29	23.29	23.29	0	23.29
ABB.NSE	ABB India Limited	20260327	6190	6190	5987	6101	425645	6076.1509	down	up	incorrect
ABBOTINDIA.NSE	Abbott India Limited	20260327	26455	26555	25865	26135	9729	26135	down	up	incorrect
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260327	311.4	311.5	301.45	305.75	4796034	305.75	down	up	incorrect
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260327	58.65	58.9	56.25	57.05	9602177	57.05	down	up	incorrect
ABMINTLLTD.NSE	ABM International Limited	20260327	43.42	43.42	43.42	43.42	1	43.42
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260327	56.44	56.44	53.34	53.45	3474641	53.45	down	up	incorrect
ABSLNN50ET.NSE	ABSL AMC Ltd	20260327	66.63	70	65	65.35	74339	65.35	down	up	incorrect
ACC.NSE	ACC Limited	20260327	1367.9	1367.9	1305	1314.4	480450	1314.4	down	up	incorrect
ACCELYA.NSE	Accelya Solutions India Limited	20260327	1137	1142.2	1097	1102.9	24878	1102.9	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20260327	3.88	3.95	3.4	3.55	638689	3.55	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20260327	812	812	777.15	780.7	414921	780.7	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20260327	1880	1883.2	1816.5	1823	2585257	1823	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20260327	850.45	850.45	825.9	832.5	2328454	832.5	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260327	1375	1375	1330.1	1337.8	2667313	1337.8	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20260327	153.5	155.28	151.56	153.92	23958053	153.92	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20260327	165.7	166.27	153.1	157.89	199129	157.89	down	down	correct
ADL.NSE	Archidply Decor Limited	20260327	63.01	67.99	57.99	58.34	2931	58.34	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20260327	8.5	8.85	7.94	8.31	332944	8.31	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20260327	98.2	99.6	91	91.75	485424	91.75	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260327	50.49	50.49	47.25	48.09	71695	48.09	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260327	268.1	273	260.9	265.9	200930	265.9	down	down	correct
AFFLE.NSE	Affle (India) Limited	20260327	1381	1460	1374.7	1446.1	1158956	1446.1	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260327	370.65	384	366	377.7	148332	377.7	up	up	correct
AGRITECH.NSE	Agri	20260327	107.05	107.06	97.56	98.48	7821	98.48	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20260327	29.1	30.08	27	27.9	48707	27.9	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20260327	38.63	38.63	35.15	35.76	53034	35.76	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260327	148.9	148.9	140.1	141.52	1297	141.52	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260327	684.95	701.2	666.1	682.15	206073	682.15	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20260327	3486.4	3525	3411.3	3458.4	104428	3458.4	down	down	correct
AIRAN.NSE	Airan Limited	20260327	15.05	15.05	13.9	14.03	151600	14.03	down	down	correct
AISL.NSE	SM	20260327	60	61.15	58.9	59	13200	59	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20260327	2879.9	2919.9	2780.3	2807.9	90248	2807.9	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260327	109.39	110	103.28	104.04	715040	104.04	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20260327	4	4.1	3.83	3.86	1355163	3.86	down	down	correct
AKASH.NSE	Akash Infra	20260327	23.9	24.54	23.2	23.42	9324	23.42	down	down	correct
AKG.NSE	AKG Exim Limited	20260327	10.8	10.8	10.22	10.29	112083	10.29	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20260327	160	162.3	150	151.38	21425	151.38	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260327	4.56	4.56	4.2	4.23	661442	4.23	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20260327	2929.9	2950	2858.6	2947.5	50663	2947.5	up	up	correct
ALANKIT.NSE	Alankit Limited	20260327	7.45	7.48	7.1	7.14	839358	7.14	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20260327	648.2	653.15	600.6	609.2	44327	609.2	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20260327	78.46	78.6	74.9	75.39	687701	75.39	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20260327	618	637.7	613.05	622.1	22632	622.1	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20260327	55	55.97	50.4	51.2	16690	51.2	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20260327	5401	5419.5	5259	5344.5	145051	5344.5	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260327	1364.1	1364.1	1275	1292.5	284319	1292.5	down	up	incorrect
ALLCARGO.NSE	Allcargo Logistics Limited	20260327	7.71	7.85	7.4	7.5	12572964	7.5	down	up	incorrect
ALMONDZ.NSE	Almondz Global Securities Limited	20260327	13.8	13.8	12.35	12.43	338325	12.43	down	up	incorrect
ALOKINDS.NSE	Alok Industries Limited	20260327	12.7	12.7	11.76	11.91	19919646	11.91	down	up	incorrect
ALPA.NSE	Alpa Laboratories Limited	20260327	56.96	57	51.1	51.63	60692	51.63	down	up	incorrect
ALPHAGEO.NSE	Alphageo (India) Limited	20260327	183.4	192.89	175.1	176.53	49725	176.53	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20260327	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260327	6720.5	6720.5	6541	6602	311173	6602	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260327	23.01	23.05	21.3	22.42	19421	22.42	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260327	1220	1225	1170	1175.6	14937	1175.6	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20260327	418	418.6	407.6	408.85	6114057	408.85	down	down	correct
AMDIND.NSE	AMD Industries Limited	20260327	40	40	35.1	35.91	29053	35.91	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20260327	36.22	37	33.99	34.94	51991	34.94	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260327	519.2	524	505.95	509.4	51580	509.4	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20260327	453.5	453.5	434.4	437.3	3151476	437.3	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20260327	60.95	62.09	58.07	59.09	545409	59.09	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260327	73.95	74.18	70.81	71.75	327674	71.75	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20260327	36.01	38.62	34.01	34.36	383930	34.36	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260327	1.42	1.49	1.35	1.35	25522	1.35	down	down	correct
ANMOL.NSE	Anmol India Limited	20260327	9.76	9.76	9.05	9.14	113883	9.14	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260327	3.1	3.1	3.04	3.04	19892	3.04	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20260327	0.73	0.74	0.67	0.7	741968	0.7	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20260327	1679.3	1704.4	1635.1	1672.8	78954	1672.8	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260327	1255.5	1266.9	1220.2	1233.8	284931	1233.8	down	down	correct
APARINDS.NSE	Apar Industries Limited	20260327	9980	10798	9789	10608	312781	10608	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20260327	107.52	112	107.5	108.14	10736	108.14	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20260327	345.9	350.35	325.3	331.2	40426	331.2	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20260327	390	393.7	375.3	377.55	367967	377.55	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260327	1970.1	2012	1965.7	1986.2	788888	1986.2	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260327	694	694.15	666	673.55	710447	673.55	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20260327	197.07	197.07	187.53	189.49	10347073	189.49	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260327	7510	7621	7510	7549	533512	7549	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20260327	415.4	432	406.4	428.2	1836703	428.2	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20260327	418.95	419.15	408	412.45	657592	412.45	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260327	1020.1	1029.7	950	980.4	9055	980.4	down	down	correct
APTECHT.NSE	Aptech Limited	20260327	76	77.66	71.2	73.29	911288	73.29	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20260327	206.51	206.51	196.74	197.78	5613565	197.78	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20260327	70.23	71.92	67.75	68.01	41730	68.01	down	down	correct
ARCHIES.NSE	Archies Limited	20260327	13.44	13.44	11.51	11.68	120998	11.68	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20260327	36	36.9	34.6	36.2	439	36.2	up	up	correct
ARIES.NSE	Aries Agro Limited	20260327	352.6	357.4	337	339.35	89953	339.35	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260327	66.28	66.63	61.2	62.11	638743	62.11	down	up	incorrect
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260327	216.9	217	200.9	204.5	150815	204.5	down	up	incorrect
ARMANFIN.NSE	Arman Financial Services Limited	20260327	1442	1465.1	1401	1406.8	63170	1406.8	down	up	incorrect
AROGRANITE.NSE	Aro Granite Industries Limited	20260327	22.49	22.49	19.21	20.12	76098	20.12	down	up	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20260327	414.05	414.05	383.1	386.85	65276	386.85	down	up	incorrect
ARSHIYA.NSE	Arshiya Limited	20260327	1.33	1.33	1.33	1.33	0	1.33
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260327	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260327	225	225.49	214	215.92	221988	215.92	down	up	incorrect
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260327	140	140	134.2	134.2	450	134.2	down	up	incorrect
ARVIND.NSE	Arvind Limited	20260327	360.9	362.75	343.7	350.65	542822	350.65	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20260327	394.15	398	378	382.45	261942	382.45	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20260327	515.05	519.95	502	516.65	95631	516.65	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20260327	835	836.45	805.55	817.1	114749	817.1	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260327	196	201.75	193.7	195.07	28960	195.07	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260327	415	415	391.65	397.8	40075	397.8	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260327	726	726.95	683	686.95	97007	686.95	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260327	488	502.8	479	487.1	921451	487.1	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20260327	297	298	286.6	289.3	58743	289.3	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20260327	12.99	13.04	11.5	12.75	724895	12.75	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20260327	114.32	114.32	108.9	109.26	2196275	109.26	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20260327	170	170	162.85	163.09	21631702	163.09	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260327	294.95	294.95	280.6	283.5	20282	283.5	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20260327	2246.3	2269	2201.1	2207.4	1089010	2207.4	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20260327	58.9	59.69	58.6	58.72	1534052	58.72	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20260327	223.21	231	214.25	218.76	9456	218.76	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20260327	618	625.8	561.15	579.8	680778	579.8	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260327	653	671.8	645.4	668	913286	665.09	up	up	correct
ASTRAL.NSE	Astral Limited	20260327	1635	1653.9	1610.1	1619.1	790705	1619.1	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260327	917.7	917.7	875	879.2	522106	879.2	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260327	8400.5	8442	7806.5	7931	62979	7931	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20260327	3.61	3.74	3.54	3.54	123779	3.54	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20260327	521.95	553.5	511.5	529.1	11384740	529.1	up	up	correct
ATUL.NSE	Atul Ltd	20260327	6200	6261	6149	6240	33678	6240	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20260327	412.2	414.05	395.3	400.75	151699	400.75	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20260327	900	907.9	877.25	882.75	3432522	882.75	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260327	795.25	795.25	755.1	764.3	228795	764.3	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260327	1307.8	1327	1296	1314.2	1923752	1314.2	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20260327	103	103	95.95	96.52	5284	96.52	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20260327	1630	1642.1	1580	1585.4	9890	1585.4	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20260327	59.19	59.19	51.76	52.35	503582	52.35	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260327	456.1	487.1	449.1	453.1	455796	453.1	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20260327	1263.1	1263.1	1200	1208	338511	1208	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20260327	57.87	57.87	55.06	55.78	82721	55.78	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20260327	420	420.8	398.15	400.6	178075	400.6	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20260327	1209.5	1213.5	1202	1205.2	9479301	1205.2	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20260327	565.34	565.34	535.54	535.99	13148	535.99	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20260327	13.6	13.6	13.11	13.18	67357	13.18	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20260327	1393	1467.1	1381	1459.7	488601	1459.7	up	up	correct
AXISHCETF.NSE	Axis AMC Ltd.	20260327	149.28	151	146.82	147.04	2379	147.04	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20260327	262.03	262.03	251	251.48	51457	251.48	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20260327	326.34	328.67	323.02	323.24	8097	323.24	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20260327	177.86	185.3	172.6	175.54	16533	175.54	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260327	120.07	123.6	111.84	114.12	16992	114.12	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260327	4.13	4.26	3.91	4.02	204826	4.02	down	down	correct
BAJAJ.NSE	AUTO	20260327	8971.5	9004	8840	8897.5	326675	8897.5	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260327	360	364.55	347.35	350.1	355633	350.1	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260327	359.5	366.2	348	351.2	172362	351.2	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260327	1738.6	1738.6	1680.1	1694.7	2522237	1694.7	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260327	16.15	17.15	15.52	16.46	33711113	16.46	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260327	9464	9531	9120	9150	131105	9150	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20260327	875	875.15	841.25	846.5	11282824	846.5	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20260327	79.05	79.9	73.8	76.01	1279763	76.01	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20260327	1040	1048.2	1016	1033.9	121500	1033.9	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260327	18	18	15.2	16.48	178536	16.48	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260327	14.94	14.94	13.1	13.54	91541	13.54	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20260327	2174.8	2180	2117	2150.5	132801	2150.5	down	up	incorrect
BALLARPUR.NSE	Ballarpur Industries Limited	20260327	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260327	161.89	161.89	156.92	157.41	292167	157.41	down	up	incorrect
BALPHARMA.NSE	Bal Pharma Limited	20260327	66.89	67.49	65	65.88	22082	65.88	down	up	incorrect
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260327	505	513.65	486.95	495.75	1349056	495.75	down	up	incorrect
BANARBEADS.NSE	Banaras Beads Limited	20260327	109	109	96.8	99.36	7559	99.36	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260327	3606.1	3619	3536.8	3598.2	1253	3598.2	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20260327	555	556.55	525	529	208283	529	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20260327	152.76	152.76	148.31	148.91	6274116	148.91	down	down	correct
BANG.NSE	Bang Overseas Limited	20260327	33.49	33.49	30.01	30.7	26257	30.7	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20260327	46.3	46.31	42.11	43.46	54342	43.46	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20260327	269.5	269.5	258.35	260.3	19957366	260.3	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20260327	552.3	553.98	539.03	540.27	1301508	540.27	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20260327	148.52	148.52	143.05	144.99	14692046	144.99	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20260327	102.51	105.84	100	102.73	82556	102.73	up	up	correct
BASF.NSE	BASF India Limited	20260327	3393.4	3393.4	3233.8	3291.4	134983	3291.4	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260327	19.6	19.6	18.02	18.2	485449	18.2	down	down	correct
BATAINDIA.NSE	Bata India Limited	20260327	659.9	659.9	625.15	632.15	330598	632.15	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20260327	4460	4531.8	4407	4506.3	20650	4506.3	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20260327	2222	2230	2121	2134.9	88746	2134.9	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260327	1416.2	1422.5	1368.7	1375	90835	1375	down	down	correct
BCLIND.NSE	BCL Industries Limited	20260327	27.8	27.8	26.1	26.79	1207437	26.79	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20260327	1190	1204	1131.2	1136.9	4013357	1136.9	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20260327	23.5	24.69	21.76	22.06	33701	22.06	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260327	182.82	186.36	179.14	181.32	775356	181.32	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20260327	108.99	108.99	103.58	103.58	8612	103.58	down	down	correct
BEL.NSE	Bharat Electronics Limited	20260327	411.9	413.45	403.25	404.75	21818224	404.75	down	down	correct
BEML.NSE	BEML Limited	20260327	1490.8	1493	1425	1436.9	471802	1436.9	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260327	84.39	86.63	82.56	83.59	900782	83.59	down	up	incorrect
BERGEPAINT.NSE	Berger Paints India Limited	20260327	420	425	410.45	414.2	632063	414.2	down	up	incorrect
BESTAGRO.NSE	Best Agrolife Limited	20260327	13.74	14.2	12.92	12.94	814521	12.94	down	up	incorrect
BFINVEST.NSE	BF Investment Limited	20260327	362.05	362.1	340.5	342.05	70372	342.05	down	up	incorrect
BFUTILITIE.NSE	BF Utilities Limited	20260327	405.1	408.9	388.1	388.1	49079	388.1	down	up	incorrect
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260327	2.92	2.92	2.92	2.92	0	2.92
BGRENERGY.NSE	BGR Energy Systems Limited	20260327	274.65	274.65	258.5	258.5	157116	258.5	down	up	incorrect
BHAGERIA.NSE	Bhageria Industries Limited	20260327	140.6	141.08	133.05	134.05	94269	134.05	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20260327	144	146.87	142.2	143.26	76477	143.26	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260327	2.46	2.46	2.16	2.25	786998	2.25	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20260327	1721	1739	1684.3	1725.1	2212093	1725.1	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20260327	95	95.71	87.36	89.41	87554	89.41	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20260327	1331.6	1338.3	1229	1258.8	45040	1258.8	down	up	incorrect
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260327	159.28	163.59	152	153.96	243795	153.96	down	up	incorrect
BHARTIARTL.NSE	Bharti Airtel Limited	20260327	1839.9	1856.9	1818.4	1850	24490425	1850	up	down	incorrect
BHEL.NSE	Bharat Heavy Electricals Limited	20260327	260.3	261.45	254.45	254.85	6984305	254.85	down	up	incorrect
BIGBLOC.NSE	Bigbloc Construction Limited	20260327	45.9	46.21	41.4	42.21	342145	42.21	down	up	incorrect
BIL.NSE	Bhartiya International Ltd.	20260327	720.25	736.95	695.05	700.05	1367	700.05	down	up	incorrect
BIOCON.NSE	Biocon Limited	20260327	378.55	378.95	368.2	370.1	4192803	370.1	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260327	29.02	29.03	27.51	27.73	23864	27.73	down	down	correct
BIRET.NSE	RR	20260327	329.77	336.2	325.16	332.18	589039	332.18	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20260327	116.25	119.12	111	111.88	76475	111.88	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20260327	890.5	903	858.2	871.7	242661	871.7	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260327	108.69	108.69	101	102.45	89391	102.45	down	down	correct
BLBLIMITED.NSE	BLB Limited	20260327	15.74	16.52	15.6	15.74	452714	15.74
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260327	224	225.74	213.61	217.98	1885097	217.98	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260327	48.99	49.02	46.05	46.52	707915	46.52	down	down	correct
BLS.NSE	BLS International Services Limited	20260327	258.8	262.95	248	250	5101995	250	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20260327	2.51	2.51	2.51	2.51	0	2.51
BLUEDART.NSE	Blue Dart Express Limited	20260327	5000	5027	4816.5	4841.5	21183	4841.5	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20260327	1739	1739	1668.1	1675.2	366704	1675.2	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20260327	56.49	58.5	55.1	57.21	468726	57.21	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260327	101.01	101.02	96.85	98	1470366	98	down	down	correct
BOROLTD.NSE	Borosil Limited	20260327	224.5	230.57	219.9	226.1	164175	226.1	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20260327	406.1	407.05	384.5	386.45	1110448	386.45	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20260327	30395	30480	29515	29615	31803	29615	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20260327	290	298.5	280.8	282.7	29524544	282.7	down	down	correct
BPL.NSE	BPL Limited	20260327	44.41	44.43	42	42.27	187392	42.27	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260327	675	752.95	672	691.15	23368035	691.15	up	down	incorrect
BRITANNIA.NSE	Britannia Industries Limited	20260327	5600	5627	5483	5500	378825	5500	down	up	incorrect
BRNL.NSE	Bharat Road Network Limited	20260327	19.15	19.15	17.5	17.97	160135	17.97	down	up	incorrect
BROOKS.NSE	Brooks Laboratories Limited	20260327	46.75	46.75	42.53	43.21	167171	43.21	down	up	incorrect
BSE.NSE	BSE Limited	20260327	2856	2878.7	2770.2	2779.8	3938937	2779.8	down	up	incorrect
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260327	73.9	74.01	65.01	67.37	38480	67.37	down	up	incorrect
BSL.NSE	BSL Limited	20260327	117.5	119.89	101.3	104.07	15111	104.07	down	up	incorrect
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260327	124.1	126.12	123.32	125.28	896754	125.28	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260327	27.22	27.22	26.45	26.62	630846	26.62	down	down	correct
BSOFT.NSE	Birlasoft Limited	20260327	347.35	347.7	331.1	334.45	1520253	334.45	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260327	607.8	640.75	588.05	611.3	216666	611.3	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20260327	38.82	38.82	34	35.58	33189	35.58	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20260327	30.37	30.7	26.25	27.33	527490	27.33	down	up	incorrect
CALSOFT.NSE	California Software Company Limited	20260327	13.2	13.2	12.5	12.59	40241	12.59	down	up	incorrect
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260327	111.7	112	104.2	105.66	952586	105.66	down	up	incorrect
CAMS.NSE	Computer Age Management Services Limited	20260327	640.9	651	635.35	637.5	2013843	637.5	down	up	incorrect
CANBK.NSE	Canara Bank	20260327	134.8	134.85	129.73	130.45	44250226	130.45	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20260327	830.7	838.35	809	809	154029	809	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20260327	229	231.1	224.7	226.95	345484	226.95	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260327	220	220	209.73	212.7	737285	212.7	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260327	1595.6	1605.2	1549	1558.4	100167	1558.4	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20260327	11.75	11.95	11.2	11.3	46830	11.3	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20260327	788	791.8	759.15	767.55	357135	767.55	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20260327	1519.7	1544.5	1490	1511.1	37281	1511.1	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20260327	1750.1	1767	1716	1740.2	700137	1740.2	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20260327	178.04	178.2	175	175.08	2157681	175.08	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20260327	14.48	14.49	13.6	13.67	911866	13.67	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260327	11.47	11.5	10.25	10.84	92959	10.84	down	down	correct
CCL.NSE	CCL Products (India) Limited	20260327	1078.9	1081.3	1050	1058.7	139784	1058.7	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20260327	1205.2	1206	1167	1171.3	2484627	1171.3	down	down	correct
CEATLTD.NSE	CEAT Limited	20260327	3500.2	3533	3404.4	3462.9	101914	3462.9	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20260327	6.94	6.94	6	6.1	453814	6.1	down	down	correct
CENTENKA.NSE	Century Enka Limited	20260327	400	404.5	387.1	389.35	30926	389.35	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20260327	18.44	18.78	17.5	17.8	120371	17.8	down	down	correct
CENTRALBK.NSE	Central Bank of India	20260327	33.85	33.87	32.85	33	9020252	33	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20260327	29.4	31.52	29.15	31.32	3187190	31.32	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20260327	2820	2950.7	2788.7	2804.3	82416	2804.3	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260327	701.8	734.2	684.3	698.45	829509	698.45	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20260327	4710	4777	4600.6	4640.5	84209	4640.5	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260327	4.15	4.15	3.87	3.87	191750	3.87	down	down	correct
CESC.NSE	CESC Limited	20260327	152.26	154.17	150	151.19	1273784	151.19	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20260327	167.46	167.95	162.05	164	1240467	164	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260327	687.7	688.8	666	667.15	3464175	667.15	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20260327	728.5	729.95	709.55	724.95	264913	724.95	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260327	431	433.5	415.05	421.15	1281282	421.15	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20260327	121	123.93	108.9	111.32	40967	111.32	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260327	139.89	141.94	133.27	134.05	113593	134.05	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20260327	347.4	354.25	310.15	314.95	43833	314.95	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260327	269	273.35	256.35	261.95	221993	261.95	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260327	990	1029.2	938.2	959.75	3402906	952.2066	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260327	1470	1470	1410	1413.8	3233197	1413.8	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260327	1399.3	1399.3	1352.5	1380	383021	1380	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20260327	1118	1151	1111.1	1118.4	105394	1118.4	up	up	correct
CINELINE.NSE	Cineline India Limited	20260327	84.26	84.9	79	80.71	53923	80.71	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20260327	14.4	14.51	13.71	14.03	42976	14.03	down	down	correct
CIPLA.NSE	Cipla Limited	20260327	1226.5	1249.2	1226.5	1242.3	2220695	1242.3	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20260327	701.2	705.25	675	679	327956	679	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20260327	48.27	48.27	46.8	46.8	49675	46.8	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260327	228	228	215	216.95	126829	216.95	down	down	correct
CMICABLES.NSE	CMI Limited	20260327	3.61	3.61	3.61	3.61	0	3.61
COALINDIA.NSE	Coal India Limited	20260327	446	448.5	441.05	445.05	17184280	445.05	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20260327	1305.1	1312	1253	1256.8	1427301	1256.8	down	up	incorrect
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260327	24.05	24.17	22.24	22.5	2002744	22.5	down	up	incorrect
COFORGE.NSE	Coforge Limited	20260327	1162	1180.3	1140.4	1142	3106962	1142	down	up	incorrect
COLPAL.NSE	Colgate	20260327	1918.7	1918.7	1872.1	1877.2	492401	1877.2	down	up	incorrect
COMPINFO.NSE	Compuage Infocom Limited	20260327	0.99	0.99	0.95	0.95	83363	0.95	down	up	incorrect
COMPUSOFT.NSE	Compucom Software Limited	20260327	12.11	12.9	12.11	12.49	72398	12.49	up	down	incorrect
CONCOR.NSE	Container Corporation of India Limited	20260327	441	442.75	432.85	440	2067540	440	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20260327	33.6	39.6	33.6	38.61	16353097	38.61	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260327	210.01	210.01	207.1	207.36	6172	207.36	down	down	correct
CONTROLPR.NSE	Control Print Limited	20260327	608.05	611	567.95	569.9	61894	569.9	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260327	28.6	30.48	27.51	28.42	28892	28.42	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20260327	136.3	142.09	136.23	139.26	86329	139.26	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20260327	2010.9	2014	1915.2	1930.9	695498	1930.9	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20260327	3.94	4.48	3.94	4.01	162171	4.01	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20260327	101.5	101.5	99.67	100.38	1444524	100.38	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20260327	6988.5	6988.5	6884	6924	14928	6924	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20260327	6.02	6.55	6.02	6.08	11597	6.08	up	up	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20260327	1164	1176	1152.9	1167.2	203838	1167.2	up	up	correct
CREST.NSE	Crest Ventures Limited	20260327	315.45	328	305.55	309.9	41011	309.9	down	down	correct
CRISIL.NSE	CRISIL Limited	20260327	3968.1	3980	3810.5	3842.8	93777	3806.6953	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260327	240.75	241.9	231.5	232.3	2344761	232.3	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20260327	362	364.95	352	353.75	431906	353.75	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260327	23	24.09	21.5	22.67	146837	22.67	down	down	correct
CUB.NSE	City Union Bank Limited	20260327	248.5	258.85	244.1	253.7	4523260	253.7	up	down	incorrect
CUBEXTUB.NSE	Cubex Tubings Limited	20260327	83.6	85.72	79.01	79.59	228197	79.59	down	up	incorrect
CUMMINSIND.NSE	Cummins India Limited	20260327	4730.6	4734	4570	4631.5	4040019	4631.5	down	up	incorrect
CUPID.NSE	Cupid Limited	20260327	80.9	86.75	80.15	84.65	33938276	84.65	up	down	incorrect
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260327	14	14	12	12.39	12489	12.39	down	up	incorrect
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260327	105.8	110.79	100.26	103.13	112449	103.13	down	up	incorrect
CYIENT.NSE	Cyient Limited	20260327	809	809	780.3	786	666594	786	down	down	correct
DABUR.NSE	Dabur India Limited	20260327	430	430	418.5	419.6	1692776	419.6	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260327	1860	1874.4	1826	1857.4	224197	1857.4	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260327	330.85	349.95	322.6	345.45	722209	345.45	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20260327	21.75	22.49	21	21.73	38874	21.73	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20260327	2.99	2.99	2.61	2.64	172108	2.64	down	up	incorrect
DATAMATICS.NSE	Datamatics Global Services Limited	20260327	713	713	670	674.65	137310	674.65	down	up	incorrect
DBCORP.NSE	D. B. Corp Limited	20260327	201.9	203	193.42	194.73	136684	194.73	down	up	incorrect
DBL.NSE	Dilip Buildcon Limited	20260327	407.6	414	382.05	386.15	462197	386.15	down	up	incorrect
DBREALTY.NSE	D B Realty Limited	20260327	94.6	94.69	90.2	91.77	6441216	91.77	down	up	incorrect
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260327	25.02	27	24.5	25.1	15223	25.1	up	down	incorrect
DCAL.NSE	Dishman Carbogen Amcis Limited	20260327	152	153	141.5	142.69	1151616	142.69	down	up	incorrect
DCBBANK.NSE	DCB Bank Limited	20260327	171.55	171.96	164.91	166.23	1067242	166.23	down	down	correct
DCM.NSE	DCM Limited	20260327	58.5	59.4	55.15	57.71	33624	57.71	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20260327	5.45	5.6	5.44	5.44	27016	5.44	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20260327	103.39	104	98.05	100.17	20913	100.17	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260327	1105.7	1123	1094.8	1112.3	49766	1112.3	up	up	correct
DCW.NSE	DCW Limited	20260327	40.9	41.16	39.2	39.51	1911178	39.51	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20260327	615	619.95	568	576.15	65500	576.15	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260327	999	1007.7	945	950.55	826213	950.55	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260327	1369.5	1388.6	1328.8	1345.8	809673	1345.8	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20260327	426.1	444	417.75	432.95	907735	432.95	up	up	correct
DELPHIFX.NSE	Delphi World Money Limited	20260327	9	9.18	8.5	8.58	1140094	8.58	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20260327	53.4	57.7	50.5	55.42	4875240	55.42	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260327	52.5	53.9	48.3	50.25	25816	50.25	down	down	correct
DEN.NSE	DEN Networks Limited	20260327	25.5	25.5	23.92	24.07	1881384	24.07	down	down	correct
DENORA.NSE	De Nora India Limited	20260327	695.8	710.5	690	692.1	11058	692.1	down	down	correct
DEVYANI.NSE	Devyani International Limited	20260327	101.4	102.07	98.17	99.56	10138995	99.56	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20260327	23	23.96	22.05	23.26	18347	23.26	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260327	123	135.95	121.5	133.57	2680636	133.57	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260327	21.06	21.95	20.85	20.99	1720886	20.99	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260327	955.4	978.5	926.4	936.1	124889	936.1	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20260327	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20260327	765	765	674	681.45	9554	681.45	down	up	incorrect
DIAMONDYD.NSE	Prataap Snacks Limited	20260327	896.8	943.5	858.9	931.8	380650	931.8	up	down	incorrect
DICIND.NSE	DIC India Limited	20260327	501.7	506.9	490.6	490.65	273	490.65	down	up	incorrect
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260327	16.32	16.98	16.03	16.59	365955	16.59	up	up	correct
DISHTV.NSE	Dish TV India Limited	20260327	2.22	2.22	2.03	2.04	11495538	2.04	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20260327	6011.5	6060	5935	5997.5	540647	5997.5	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20260327	10301	10310	9999	10019	572310	10019	down	down	correct
DLF.NSE	DLF Limited	20260327	527	530.75	520	523	7748625	523	down	down	correct
DLINKINDIA.NSE	D	20260327	404.95	404.95	386.1	390.05	143092	390.05	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20260327	3900	3940	3865.5	3903.2	1548765	3903.2	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260327	2.9	2.96	2.51	2.63	90126	2.63	down	up	incorrect
DODLA.NSE	Dodla Dairy Limited	20260327	1048.2	1048.2	992.1	1000.1	145238	1000.1	down	up	incorrect
DOLLAR.NSE	Dollar Industries Limited	20260327	247.9	247.9	230	231.25	160933	231.25	down	up	incorrect
DONEAR.NSE	Donear Industries Limited	20260327	83.7	83.7	79.5	80.99	77945	80.99	down	up	incorrect
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260327	998.3	1065.4	947.2	965.4	47532	965.4	down	up	incorrect
DPSCLTD.NSE	India Power Corporation Limited	20260327	8.19	8.19	7.1	7.19	393879	7.19	down	up	incorrect
DPWIRES.NSE	D.P. Wires Limited	20260327	144.99	144.99	129.25	133.42	44130	133.42	down	up	incorrect
DRCSYSTEMS.NSE	DRC Systems India Limited	20260327	13.13	14.68	11.66	13.63	286235	13.63	up	down	incorrect
DREDGECORP.NSE	Dredging Corporation of India Limited	20260327	854.05	855.9	808.05	815.05	141304	815.05	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260327	1297	1302.9	1278.2	1281.7	2165113	1281.7	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20260327	885.65	886.6	854	855.7	37590	855.7	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20260327	121.47	122.01	114	115.44	9011	115.44	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20260327	2.8	2.86	2.45	2.51	1561952	2.51	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20260327	203.83	203.83	192	194.11	87883	194.11	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260327	40.83	42.5	39.73	42.05	3925292	42.05	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260327	9565	9574	8970	9063	31453	9063	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20260327	220	220	201	203.53	63064	203.53	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260327	6.64	6.64	6.16	6.2	36768107	6.2	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20260327	1609.12	1609.12	1552.62	1554.84	8671	1554.84	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20260327	1398	1398	1381.01	1382	15273	1382	down	down	correct
ECLERX.NSE	eClerx Services Limited	20260327	1475.9	1485.7	1419.6	1470	381117	1470	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260327	106.09	106.09	102.9	104	5340444	104	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20260327	0.97	0.97	0.97	0.97	0	0.97
EICHERMOT.NSE	Eicher Motors Limited	20260327	6915	6916.5	6742	6811.5	533428	6811.5	down	down	correct
EIDPARRY.NSE	E.I.D.	20260327	805.9	816.4	781.6	795.45	305109	795.45	down	up	incorrect
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260327	295.95	295.95	281	282.65	47868	282.65	down	up	incorrect
EIHOTEL.NSE	EIH Limited	20260327	297.5	299.1	282.7	284.3	503495	284.3	down	up	incorrect
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260327	1545	1549.8	1512.7	1525	28509	1525	down	up	incorrect
EKC.NSE	Everest Kanto Cylinder Limited	20260327	102.39	103	97.25	98.92	536371	98.92	down	up	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20260327	386	386.75	370.1	370.55	525878	370.55	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20260327	77.4	81	76.15	80.24	7619942	80.24	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260327	592.1	595.6	555	567.1	69247	567.1	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260327	484.9	486.85	471.8	472	323028	472	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260327	37.63	37.7	36	36.54	56494	36.54	down	down	correct
EMAMILTD.NSE	Emami Limited	20260327	410.4	410.4	389.45	393.1	588153	393.1	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260327	64.2	65.11	59.72	61.12	49968	61.12	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20260327	59.69	59.69	52.1	54.74	84711	54.74	down	down	correct
EMBASSY.NSE	RR	20260327	430.55	430.72	424.99	425.3	589530	425.3	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20260327	206	207.02	196.51	198.33	125962	198.33	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20260327	68.5	72.06	60.65	62.4	121683	62.4	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20260327	2323.1	2333	2240	2260	70152	2260	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20260327	14.56	14.56	13.84	13.84	70005	13.84	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20260327	193.5	194.42	187.99	189.73	2675196	189.73	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20260327	105.5	110	105.25	106.16	37135	106.16	up	up	correct
EPL.NSE	EPL Limited	20260327	200	203.83	196.94	198.59	886172	198.59	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260327	56	56.59	54.32	54.84	4100819	54.84	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20260327	1336	1357	1303.9	1340.9	113913	1340.9	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20260327	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260327	5255.5	5256	5085	5118	2338	5118	down	down	correct
ESCORTS.NSE	Escorts Limited	20260327	2947	2947	2835	2842.4	159705	2842.4	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20260327	22.9	23.49	21.9	22.08	321355	22.08	down	down	correct
ESTER.NSE	Ester Industries Limited	20260327	86	86.13	77	77.6	418855	77.6	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20260327	285.05	291.3	269	271.3	184133	271.3	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20260327	313.6	317.9	294.95	298.5	23551	298.5	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20260327	1	1.01	0.95	0.96	7758422	0.96	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20260327	917.85	919.55	835.55	845.95	64472	845.95	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20260327	307.15	308.1	299	300.85	1704633	300.85	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260327	704	711.5	680.4	685.6	72911	685.6	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20260327	6.76	6.76	6.5	6.52	278239	6.52	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260327	790.25	823.4	770	788.5	1370278	788.5	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260327	470	476.95	456.05	457.3	33986	457.3	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20260327	21	21.21	20.11	20.17	3342457	20.17	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20260327	0.32	0.32	0.32	0.32	0	0.32
FCSSOFT.NSE	FCS Software Solutions Limited	20260327	1.35	1.39	1.3	1.3	3345099	1.3	down	down	correct
FDC.NSE	FDC Limited	20260327	329.9	332.8	317.75	319.95	405555	319.95	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20260327	269	270.95	265.3	269.3	16383055	269.3	up	up	correct
FEL.NSE	Future Enterprises Limited	20260327	0.39	0.4	0.38	0.38	447524	0.38	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20260327	2.61	2.7	2.46	2.7	3432	2.7	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20260327	2082	2082	1960.3	1966.1	64230	1966.1	down	down	correct
FILATEX.NSE	Filatex India Limited	20260327	40.66	40.66	37.44	38.39	1183999	38.39	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20260327	830	830	802.95	806.65	435552	806.65	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20260327	4168	4199	3935.5	3970.4	67667	3970.4	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20260327	162.45	162.88	156.11	157	3807302	157	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260327	6.56	6.8	6.24	6.35	137927	6.35	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20260327	1.25	1.34	1.22	1.24	150867	1.24	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260327	3258.1	3258.1	3030	3067.9	155308	3067.9	down	down	correct
FMGOETZE.NSE	Federal	20260327	398.35	398.35	372.8	379.35	137898	379.35	down	down	correct
FMNL.NSE	Future Market Networks Limited	20260327	7.28	7.28	6.92	6.92	536045	6.92	down	up	incorrect
FORCEMOT.NSE	Force Motors Limited	20260327	21155	21245	20300	20410	73581	20410	down	up	incorrect
FORTIS.NSE	Fortis Healthcare Limited	20260327	830.05	830.1	807.75	814.15	2274836	814.15	down	up	incorrect
FOSECOIND.NSE	Foseco India Limited	20260327	5022	5024.5	4856.5	4866.5	1459	4866.5	down	up	incorrect
FSL.NSE	Firstsource Solutions Limited	20260327	221.04	222.12	211.53	212.87	2260386	212.87	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20260327	878	880	815.8	823.1	1221391	823.1	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260327	132.99	135	130.51	134.03	913818	134.03	up	up	correct
GAIL.NSE	GAIL (India) Limited	20260327	139	139.72	136.56	137.19	18663640	137.19	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260327	1628	1635.2	1580.6	1597.1	27959	1597.1	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20260327	535.1	560.4	519.8	542.7	425516	542.7	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260327	817.9	817.9	777.05	779.3	7405	779.3	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20260327	770.45	838.85	725.05	780.7	387454	780.7	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20260327	79.56	79.79	76.08	76.67	167917	76.67	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20260327	2.75	2.75	2.6	2.6	163498	2.6	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20260327	110.01	114.39	106.7	108.87	12929	108.87	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260327	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260327	608.1	608.1	585.55	592.45	272882	592.45	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20260327	2.2	2.2	2.05	2.06	333733	2.06	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20260327	13.99	13.99	13.99	13.99	0	13.99
GEECEE.NSE	GeeCee Ventures Limited	20260327	256	256	227.1	229.8	8939	229.8	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20260327	20.25	20.88	19.44	19.5	297960	19.5	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260327	42.1	42.9	38.95	40.44	299488	40.44	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20260327	242.15	244.95	226	227.95	910833	227.95	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260327	10.15	10.6	9.81	9.88	181843	9.88	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260327	235.15	239.3	224.05	225.35	776088	225.35	down	up	incorrect
GEOJITFSL.NSE	Geojit Financial Services Limited	20260327	57.15	57.91	55.6	55.92	803205	55.92	down	up	incorrect
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260327	1405	1443.1	1401.2	1415	350920	1415	up	down	incorrect
GFLLIMITED.NSE	GFL Limited	20260327	41	43	38.83	39.04	381219	39.04	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20260327	12.36	12.36	12.36	12.36	0	12.36
GHCL.NSE	GHCL Limited	20260327	449.9	449.9	428	430.75	196300	430.75	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20260327	140.05	140.05	133.76	134.78	242326	134.78	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20260327	365.3	365.3	357	363.05	523504	363.05	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260327	82	86.9	79.01	80.83	10778	80.83	down	down	correct
GILLETTE.NSE	Gillette India Limited	20260327	7682	7682.5	7450	7471	40024	7471	down	up	incorrect
GINNIFILA.NSE	Ginni Filaments Limited	20260327	35.51	36.93	34.6	34.95	234380	34.95	down	up	incorrect
GIPCL.NSE	Gujarat Industries Power Company Limited	20260327	132	132	125.05	125.82	629796	125.82	down	up	incorrect
GKWLIMITED.NSE	GKW Limited	20260327	1521.5	1530	1450	1503.9	1577	1503.9	down	up	incorrect
GLAND.NSE	Gland Pharma Limited	20260327	1700.5	1790	1680.1	1724.1	90957	1724.1	up	down	incorrect
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260327	2320.6	2330.4	2255.1	2259.5	61215	2259.5	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260327	2168.5	2188.4	2146.6	2170.5	743776	2170.5	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20260327	4.07	4.1	3.89	3.96	7410	3.96	down	down	correct
GLOBAL.NSE	Global Education Limited	20260327	92.01	97.8	90.16	97	103826	97	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260327	153.49	154.01	145	146.54	13590	146.54	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20260327	2.29	2.33	2.18	2.18	709108	2.18	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20260327	855.5	865.25	818	824.65	89441	824.65	down	up	incorrect
GMBREW.NSE	G.M. Breweries Limited	20260327	1050	1081.25	1015.25	1020.5	120242	1020.5	down	up	incorrect
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260327	577.8	582	561	564	1944081	564	down	up	incorrect
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260327	845	855	801.25	809.9	204482	809.9	down	up	incorrect
GNA.NSE	G N A Axles Limited	20260327	396.15	396.15	375.5	377.85	86240	377.85	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260327	398.7	399.05	383	385.5	564017	385.5	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20260327	295.95	329.3	292.9	300.2	153333	300.2	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260327	282.6	286.35	263.35	272.3	616417	272.3	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260327	2030	2030	1890	1901.2	2056923	1901.2	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20260327	559.45	564.75	539.55	546.45	658345	546.45	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20260327	1035	1036	1006	1008.7	2455222	1008.7	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20260327	807	807	771.15	775.2	78294	775.2	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20260327	1543.2	1548	1496.7	1505.2	1684671	1505.2	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260327	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260327	616	616	582.8	589.95	1010124	589.95	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260327	38.5	40	38.07	38.12	29047	38.12	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260327	183.54	189	182	184.33	1038670	184.33	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20260327	118.34	118.86	116.52	117.5	58866050	117.5	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20260327	22.62	22.62	22.61	22.61	6693	22.61	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20260327	291.1	291.8	277.6	283.4	735547	283.4	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20260327	36.25	38.48	33.03	34.78	102810	34.78	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20260327	1015.9	1015.9	975.1	980	149234	980	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260327	277.3	280.9	271	272.1	3173728	272.1	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260327	149.01	150.39	145.06	145.66	1357265	145.66	down	up	incorrect
GPTINFRA.NSE	GPT Infraprojects Limited	20260327	103.51	104.2	99.15	100.84	419656	100.84	down	up	incorrect
GRANULES.NSE	Granules India Limited	20260327	629.1	632.35	619	624.35	910584	624.35	down	up	incorrect
GRAPHITE.NSE	Graphite India Limited	20260327	597.1	659.85	589.85	640.2	16011828	640.2	up	down	incorrect
GRASIM.NSE	Grasim Industries Limited	20260327	2651	2655	2604.6	2628.2	2406056	2628.2	down	up	incorrect
GRAVITA.NSE	Gravita India Limited	20260327	1413.3	1444.9	1386.1	1402.6	409850	1402.6	down	up	incorrect
GREAVESCOT.NSE	Greaves Cotton Limited	20260327	135.27	135.48	126.11	127.07	1768795	127.07	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20260327	216.1	216.1	200.5	202.34	35465	202.34	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20260327	182.05	182.05	168	170.59	610155	170.59	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20260327	198.62	198.62	188.11	190	331751	190	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260327	9.18	9.19	8.69	8.71	6161280	8.71	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20260327	1391	1398	1365	1369.9	26949	1369.9	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20260327	817.95	817.95	795.6	804.5	222732	804.5	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260327	859.85	878	846	847.45	467	847.45	down	down	correct
GRPLTD.NSE	GRP Limited	20260327	1847.9	1849	1774.9	1816.4	2927	1816.4	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260327	2155	2166	2060	2068.4	1065721	2068.4	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260327	150.8	153.08	144.11	144.53	2091441	144.53	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20260327	238.25	242.8	232.5	233.7	1146233	233.7	down	down	correct
GSS.NSE	GSS Infotech Limited	20260327	10.39	10.39	9	9.11	176482	9.11	down	down	correct
GTL.NSE	GTL Limited	20260327	6.11	6.18	5.75	5.76	381903	5.76	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20260327	1.02	1.03	0.99	0.99	65612312	0.99	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20260327	58.25	58.5	56.06	56.66	124866	56.66	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20260327	290.05	295.8	278.85	280.45	62602	280.45	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260327	613.4	632	576.8	585.65	22189445	585.65	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260327	423.5	428.4	411.3	413.55	14469	413.55	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20260327	332.85	333	315.3	317.65	3953063	317.65	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260327	36.9	37.74	35.35	36.62	4391	36.62	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260327	947.5	948.7	901.1	905.3	175454	905.3	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20260327	27	27.94	25.5	25.63	202733	25.63	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20260327	148	153.5	142	143.39	238111	143.39	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20260327	3665	3665	3576.1	3588.6	2286154	3588.6	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260327	396	406.45	386	388.95	2494639	388.95	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260327	166	174	158.6	169.31	66356	169.31	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260327	9.76	9.77	9.26	9.3	8090317	9.3	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20260327	946	948.65	917	923.15	27998	923.15	down	down	correct
HAVELLS.NSE	Havells India Limited	20260327	1268.4	1274.9	1226.3	1231.6	5656981	1231.6	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260327	1.22	1.22	1.14	1.19	172162	1.19	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20260327	46.01	47	44.02	44.87	5435	44.87	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20260327	14.88	14.9	14.27	14.52	39071054	14.52	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20260327	534.55	537.95	519	531.8	392215	531.8	down	down	correct
HCL.NSE	INSYS	20260327	10.92	11	10.01	10.03	938569	10.03	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20260327	1377	1407.4	1359.8	1360.1	8956139	1334.5222	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260327	2370	2380.6	2300	2313.9	5308340	2313.9	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20260327	773.2	774.9	754.55	757.95	65485199	757.95	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260327	605	612.45	600	610.2	4422345	610.2	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20260327	2.03	2.03	2.03	2.03	0	2.03
HEG.NSE	HEG Limited	20260327	503.1	590	498	572.3	47319079	572.3	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20260327	148.3	149.99	142.75	143.75	180771	143.75	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20260327	126.2	127.49	115.56	117.69	2238127	117.69	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20260327	175.5	181	165	166.81	160634	166.81	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20260327	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260327	313.45	314.45	302.6	304.3	421155	304.3	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260327	5212	5244	5125.5	5143	535331	5143	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20260327	1365	1368.8	1310	1317.4	7441	1317.4	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260327	158.49	162.99	155.11	155.66	4502	155.66	down	down	correct
HFCL.NSE	HFCL Limited	20260327	71.5	73.3	70.31	70.76	29249288	70.76	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20260327	483	484.2	460	461.4	304973	461.4	down	up	incorrect
HGS.NSE	Hinduja Global Solutions Limited	20260327	355.7	362	354.8	355.2	74785	355.2	down	up	incorrect
HIKAL.NSE	Hikal Limited	20260327	163.9	163.9	155	155.88	872812	155.88	down	up	incorrect
HILTON.NSE	Hilton Metal Forging Limited	20260327	20.5	20.7	19.75	20.7	3105700	20.7	up	down	incorrect
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260327	78.34	78.34	74	75.66	1854151	75.66	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20260327	860	872.95	854.75	866.7	4104597	866.7	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20260327	388	388	356.6	358.75	5653	358.75	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20260327	19.74	19.74	17.6	18.18	42037	18.18	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260327	479	498	463.05	493.45	17474064	493.45	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260327	122	125.9	118.86	121.03	1967269	121.03	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260327	352.5	357.7	338.25	340.9	15593599	340.9	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20260327	2123.3	2127	2069.5	2074.4	2789151	2074.4	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260327	506.95	520	505	509.7	6322713	500.5544	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20260327	790	798.5	708.5	717.4	265685	717.4	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260327	141.91	141.91	130.1	131	5703	131	down	down	correct
HITECH.NSE	Hi	20260327	75.8	77.3	72.61	73.61	3052881	73.61	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20260327	134.03	134.03	120	122.25	17833	122.25	down	down	correct
HITECHGEAR.NSE	The Hi	20260327	589	596.9	550.3	568.4	7336	568.4	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20260327	282.7	282.7	258.65	263.8	276770	263.8	down	down	correct
HLVLTD.NSE	HLV Limited	20260327	6.65	6.65	6	6.1	1661174	6.1	down	down	correct
HMT.NSE	HMT Limited	20260327	59	60.38	57.37	59.6	12631	59.6	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20260327	60	60.99	59.77	59.91	28879	59.91	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20260327	510.05	515.05	497.05	508.65	80069	508.65	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20260327	493.64	493.64	466	468.31	206086	468.31	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20260327	942	947.8	920.9	929.7	224976	929.7	down	up	incorrect
HONAUT.NSE	Honeywell Automation India Limited	20260327	28185	28185	26970	27030	5996	27030	down	up	incorrect
HONDAPOWER.NSE	Honda India Power Products Limited	20260327	2007.4	2010.1	1900.1	1931.3	10696	1931.3	down	up	incorrect
HPL.NSE	HPL Electric & Power Limited	20260327	285	288.7	271.15	273.75	385343	273.75	down	up	incorrect
HSCL.NSE	Himadri Speciality Chemical Limited	20260327	458	463.8	440	443.85	3460190	443.85	down	up	incorrect
HTMEDIA.NSE	HT Media Limited	20260327	19.1	20.05	19.1	19.19	248461	19.19	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20260327	191	191	181	181.38	1164952	181.38	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260327	174.51	176.73	167.7	168.06	7732577	168.06	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20260327	164	165.37	153.5	156.2	200716	154.5555	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20260327	43	43.5	41.53	41.53	3843207	41.53	down	up	incorrect
ICDSLTD.NSE	ICDS Limited	20260327	41.3	41.3	40	40	1951	40	down	up	incorrect
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260327	739.9	739.9	690	695.85	46561	695.85	down	up	incorrect
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260327	36.89	36.89	35.5	35.55	285386	35.55	down	up	incorrect
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260327	116.53	116.53	115.19	115.38	842089	115.38	down	up	incorrect
ICICIBANK.NSE	ICICI Bank Limited	20260327	1256	1260.9	1230.1	1233.8	23630905	1233.8	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260327	1770.3	1774.2	1735.4	1747	5111040	1747	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260327	537	537.9	526.2	530.4	1288429	530.4	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20260327	252.65	259.55	242.7	255.9	402283	255.9	up	up	correct
ICRA.NSE	ICRA Limited	20260327	5321	5321	5090	5145.5	5435	5145.5	down	down	correct
IDBI.NSE	IDBI Bank Limited	20260327	67	67.05	63.7	64.01	26736150	64.01	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20260327	9	9.06	8.84	8.89	467368064	8.89	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260327	62.99	63.04	61.44	61.87	57163040	61.87	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20260327	252.72	253.8	250.5	251.13	1296	251.13	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20260327	121	122.76	118.31	118.82	11710831	118.82	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20260327	751	759.6	722.95	723	9873	723	down	down	correct
IFBIND.NSE	IFB Industries Limited	20260327	982.1	982.1	935.5	945.2	185680	945.2	down	down	correct
IFCI.NSE	IFCI Limited	20260327	52.35	52.35	49.8	51.06	16217229	51.06	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20260327	136	140.39	130.22	131.32	74665	131.32	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20260327	308.65	311.85	296	298.35	95884	298.35	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20260327	149.32	150.3	146.6	148.33	12266021	148.33	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20260327	349.15	356.5	336.35	337.55	66566	337.55	down	down	correct
IIFL.NSE	IIFL Finance Limited	20260327	458.2	459.65	444.25	448.25	1641513	448.25	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20260327	130	134.92	126.03	133.46	26220	133.46	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260327	25.99	25.99	23.55	24.36	52137	24.36	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260327	2	2	1.93	1.93	44135	1.93	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260327	38.5	38.81	36.84	37.61	2759614	37.61	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260327	1244	1282.5	1222	1231.6	125023	1231.6	down	up	incorrect
IMPAL.NSE	India Motor Parts & Accessories Limited	20260327	991.9	991.9	966.2	971.3	3375	971.3	down	up	incorrect
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260327	1.39	1.46	1.35	1.43	44547	1.43	up	down	incorrect
INCREDIBLE.NSE	Incredible Industries Limited	20260327	32	32	29.8	30	24020	30	down	up	incorrect
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260327	31	31.6	30.3	30.86	40747	30.86	down	up	incorrect
INDHOTEL.NSE	The Indian Hotels Company Limited	20260327	611	615	588.9	590.9	7459494	590.9	down	up	incorrect
INDIACEM.NSE	The India Cements Limited	20260327	355.05	359.4	348.3	355	200672	355	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20260327	891.05	904.15	870.2	884.85	221018	884.85	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20260327	2015.7	2034.8	1955.1	1960	78895	1960	down	down	correct
INDIANB.NSE	Indian Bank	20260327	902	904.55	867	871.75	1988298	871.75	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260327	174.48	174.48	160.05	162.76	17666	162.76	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260327	310.95	313.45	294	298.5	57911	298.5	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20260327	4251	4251	4091.6	4099.5	1693708	4099.5	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20260327	765.95	768	727.05	730.8	193676	730.8	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20260327	748.9	761	712.7	720.45	43609	720.45	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20260327	188.2	188.2	172.1	173.46	198739	173.46	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260327	32.75	33.3	30.51	31.03	690741	31.03	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260327	197.01	198.47	181	182.51	354698	182.51	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20260327	1262	1262	1172	1178.5	43118	1178.5	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20260327	284.3	293.95	278.3	288.85	1378219	288.85	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20260327	8.42	8.48	7.55	7.67	1129334	7.67	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260327	401.8	414.4	382.5	385.25	433203	385.25	down	down	correct
INDSWFTLAB.NSE	Ind	20260327	136.5	142.21	130.87	138.21	1017741	138.21	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260327	29.5	29.5	26.81	27.27	86929	27.27	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260327	809	816.2	785.3	792.55	6211886	792.55	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20260327	423.6	429.5	419.25	426.3	6160559	426.3	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20260327	13.82	13.82	13.05	13.15	9355320	13.15	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260327	134.6	135.61	131.05	132.46	616067	132.46	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20260327	5.01	5.4	4.81	4.82	61845	4.82	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20260327	891.3	916.2	891.3	910.97	24093	910.97	up	up	correct
INFY.NSE	Infosys Limited	20260327	1285.2	1294.8	1263.2	1267.5	13092541	1267.5	down	down	correct
INGERRAND.NSE	Ingersoll	20260327	3605.6	3630	3497	3546.2	49405	3546.2	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20260327	81.5	82.31	78.55	79.27	15889028	79.27	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20260327	576.35	579.65	543.5	556.3	102686	556.3	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260327	76.26	76.55	73.15	73.6	6096	73.6	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20260327	649.95	660	626	629.95	346929	629.95	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20260327	79.78	79.78	74.3	75.42	201751	75.42	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20260327	0.92	0.93	0.88	0.89	3078377	0.89	down	down	correct
IOB.NSE	Indian Overseas Bank	20260327	32.75	32.93	31.4	32.2	18903077	32.2	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20260327	142.99	144.37	137.35	137.36	29985724	137.36	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260327	77.4	80.39	76.51	77.1	1933781	77.1	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20260327	1594.7	1619.5	1548.2	1586	327103	1586	down	up	incorrect
IPL.NSE	India Pesticides Limited	20260327	135	136.9	128.5	129.52	632283	129.52	down	up	incorrect
IRB.NSE	IRB Infrastructure Developers Limited	20260327	41.14	41.96	40.06	40.94	59486840	20.47	down	up	incorrect
IRBINVIT.NSE	IV	20260327	59.3	59.65	58.08	59	2034570	59	down	up	incorrect
IRCON.NSE	Ircon International Limited	20260327	123.4	125.24	120.01	121.24	5654238	121.24	down	up	incorrect
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260327	521.75	521.75	509	510.6	1982969	510.6	down	up	incorrect
IRFC.NSE	Indian Railway Finance Corporation Limited	20260327	94.81	94.89	91.91	92.45	20674836	92.45	down	up	incorrect
IRISDOREME.NSE	Iris Clothings Limited	20260327	28.74	28.83	27.12	27.85	400102	27.85	down	up	incorrect
ISFT.NSE	IntraSoft Technologies Limited	20260327	59.8	60.66	54.35	55.11	54287	55.11	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20260327	895.6	919.2	880.45	891.9	220652	891.9	down	down	correct
ITC.NSE	ITC Limited	20260327	294.7	296.85	291.55	294.7	22179022	294.7
ITDC.NSE	India Tourism Development Corporation Limited	20260327	410	411.75	385	387.25	71568	387.25	down	down	correct
ITI.NSE	ITI Limited	20260327	260.15	260.6	250	252	725989	252	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20260327	6.87	6.87	6.12	6.36	584525	6.36	down	down	correct
IVP.NSE	IVP Limited	20260327	128.4	129.99	121.2	122.01	11852	122.01	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260327	2726.5	2726.5	2611.2	2612.16	161	2612.16	down	down	correct
IZMO.NSE	IZMO Limited	20260327	668	679	645.35	648.3	52429	648.3	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260327	117.9	118.31	113.35	114.15	4024683	114.15	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20260327	60	61.3	59.5	61.07	1093349	61.07	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260327	184	186.5	182	183.54	146552	183.54	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260327	58.5	58.5	55.42	56.18	4681833	56.18	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20260327	97	97.78	93.69	94.73	977029	94.73	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20260327	28.35	28.35	25.1	25.35	75107	25.35	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260327	120	120.72	115.95	116.62	2263896	116.62	down	up	incorrect
JASH.NSE	Jash Engineering Limited	20260327	357.6	359.4	333.3	339.7	211555	339.1895	down	up	incorrect
JAYAGROGN.NSE	Jayant Agro	20260327	170.2	172.95	162.96	167.55	12897	167.55	down	up	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260327	83.1	84.79	80	80.65	135400	80.65	down	up	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260327	73.75	75.29	71.32	74.11	7269858	74.11	up	down	incorrect
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260327	79.99	79.99	75	75.6	108092	75.6	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20260327	2089.9	2091.5	2048.9	2063.5	286880	2063.5	down	down	correct
JBMA.NSE	JBM Auto Limited	20260327	570	570	542.65	545.5	1064147	545.5	down	up	incorrect
JHS.NSE	JHS Svendgaard Laboratories Limited	20260327	7.23	7.5	6.8	6.93	311536	6.93	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20260327	1090.8	1095.4	1025.1	1032	7693	1032	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20260327	779.8	779.8	779.8	779.8	2401	779.8
JINDALSAW.NSE	Jindal Saw Limited	20260327	187.21	189.78	183.16	186.01	2972025	186.01	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260327	1135.9	1154.7	1122.4	1131.4	1840045	1131.4	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260327	491	504	476.25	495.55	691182	495.55	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20260327	20.8	20.94	18.81	19.42	1937746	19.42	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260327	22.19	22.22	20	20.16	56844	20.16	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260327	30.15	30.49	29.12	29.51	13931884	29.51	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20260327	298.05	303.7	291.4	291.4	51198	291.4	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20260327	5230	5230	5050	5093	62507	5093	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20260327	471.2	477.35	439.4	446.5	397795	446.5	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260327	615.9	615.9	584.1	586.7	207186	586.7	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20260327	335.95	336	319.95	325.85	246524	325.85	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20260327	404	404.05	394.9	398.4	863566	398.4	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260327	81.98	81.98	79.1	79.63	5464	79.63	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20260327	124.3	124.3	119.25	119.74	3390016	119.74	down	up	incorrect
JOCIL.NSE	Jocil Limited	20260327	107	107	98	100.03	21001	100.03	down	up	incorrect
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20260327	2.42	2.42	2.42	2.42	0	2.42
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260327	1120	1120.5	1041.6	1048.9	27850	1048.9	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260327	14.92	15.23	14.56	14.73	78905784	14.73	down	down	correct
JSL.NSE	Jindal Stainless Limited	20260327	722.8	727.7	698.5	713	1187748	713	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20260327	491.8	498	480	484.8	14867532	484.8	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20260327	12500	12649	11830	11838	12796	11838	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20260327	1150	1150.8	1126.9	1130.3	2750813	1130.3	down	up	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20260327	125.84	125.84	118.94	120.82	142264	120.82	down	up	incorrect
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260327	462	464.5	448.5	454.35	2740257	454.35	down	up	incorrect
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260327	583.8	583.85	554	557.55	174222	557.55	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260327	857	868	824.5	845	323898	845	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20260327	694.49	694.49	670	671.06	862625	671.06	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20260327	512.05	517.95	498	499.95	361662	499.95	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20260327	214	214	202	203.85	1943444	203.85	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20260327	10.33	10.33	9.6	9.66	22288090	9.66	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260327	204.5	204.5	188.75	189.85	125339	189.85	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20260327	942.05	958.65	920.2	954.2	229527	954.2	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260327	93	93	87.21	88.9	18316	88.9	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20260327	582.9	582.9	561	567.5	1005	567.5	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260327	387.95	396	383.1	388.35	4605634	388.35	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260327	165	165	149.84	152.96	186996	152.96	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20260327	19.48	19.8	18.39	18.5	2696860	18.5	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20260327	1.26	1.28	1.14	1.16	557788	1.16	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260327	61.5	62.49	58.12	59.48	53060	59.48	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20260327	175.86	184	164.98	166.13	24748	166.13	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260327	171.91	178.18	169.38	171	960867	171	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260327	287	287	276	280.3	10004	280.3	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20260327	38.17	38.82	36.1	36.18	14993	36.18	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260327	281	300.4	277.1	295.75	10005151	295.75	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260327	816	816	783.45	804	61	804	down	down	correct
KAYA.NSE	Kaya Limited	20260327	259.2	259.2	237.1	249.85	65526	249.85	down	down	correct
KCP.NSE	The KCP Limited	20260327	135	135	126.88	127.91	487994	127.91	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260327	23.03	23.8	22.8	23.47	438229	23.47	up	up	correct
KDDL.NSE	KDDL Limited	20260327	2186.8	2198	2068.8	2076.2	27037	2076.2	down	down	correct
KEC.NSE	KEC International Limited	20260327	549.6	556.8	530.35	533.7	607646	533.7	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20260327	85.75	86.43	83	84.33	342960	84.33	down	down	correct
KEI.NSE	KEI Industries Limited	20260327	4196	4230.5	4101.5	4124	598658	4124	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260327	14.78	15.3	14	14.23	3814067	14.23	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20260327	925.4	932.8	888.1	908	381152	908	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260327	8.9	9.18	8.5	8.54	1538645	8.54	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20260327	249.85	249.85	224	228.5	4452	228.5	down	down	correct
KHADIM.NSE	Khadim India Limited	20260327	89.87	90.84	82.37	84.13	307807	84.13	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260327	49.1	50.2	45.5	46.14	1254538	46.14	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20260327	95.65	102	95.65	98.25	662	98.25	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20260327	15.99	15.99	14.52	15.24	7091	15.24	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20260327	4307.5	4340	4210	4234.5	4620	4234.5	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20260327	151.2	152.2	137	138.95	61139	138.95	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260327	642	645.95	631	636.4	280012	636.4	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260327	4027	4098.6	3993.8	4032.2	3310	4032.2	up	up	correct
KIOCL.NSE	KIOCL Limited	20260327	331.55	342	321.05	326.95	361415	326.95	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260327	369.05	370.5	348.9	350.6	911270	350.6	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260327	1512.1	1512.1	1413.1	1426.5	284357	1426.5	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260327	1378	1379.6	1329	1347.4	315399	1347.4	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20260327	2729.1	2730.7	2580	2601.3	9057	2601.3	down	down	correct
KITEX.NSE	Kitex Garments Limited	20260327	159.6	159.6	150.5	151.74	886999	151.74	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20260327	445	448.5	425	429.95	52845	429.95	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260327	25.25	26.48	24.76	25.41	351053	25.41	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20260327	116.22	116.71	108.65	109.62	1924729	109.62	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260327	74	76	72.01	72.73	104955	72.73	down	down	correct
KOLTEPATIL.NSE	Kolte	20260327	316.4	320.95	314.25	318.3	79563	318.3	up	up	correct
KOPRAN.NSE	Kopran Limited	20260327	120	121.8	112.85	113.43	420942	113.43	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260327	367.55	368.85	362.5	367.15	28928069	367.15	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260327	23.4	24.44	23	23.22	178776	23.22	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260327	108.95	108.95	99	99.79	138319	99.79	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20260327	64.17	64.69	60.03	60.63	844619	60.63	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20260327	673.6	682	658	660.05	1598377	660.05	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20260327	849.95	854.7	831.1	842.9	301741	842.9	down	down	correct
KRBL.NSE	KRBL Limited	20260327	300	304.4	292	296.7	407198	296.7	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260327	47.14	47.2	43.11	43.86	7291	43.86	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20260327	2.21	2.22	2	2	445245	2	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20260327	478.05	489.25	478	481.35	84156	481.35	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260327	573.7	579.9	540.6	547.1	114675	547.1	down	down	correct
KSB.NSE	KSB Limited	20260327	815	823.7	788.6	795.85	718279	795.85	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20260327	805	816.95	790	791.75	238107	791.75	down	up	incorrect
KSL.NSE	Kalyani Steels Limited	20260327	652.7	656.2	608	612.85	141114	612.85	down	up	incorrect
KTKBANK.NSE	The Karnataka Bank Limited	20260327	225	231.72	220.51	229.66	4463019	229.66	up	down	incorrect
KUANTUM.NSE	Kuantum Papers Limited	20260327	71.15	74.75	68.01	68.49	255733	68.49	down	up	incorrect
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260327	4.77	4.9	4.52	4.9	2542	4.9	up	down	incorrect
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260327	1342	1346.6	1301.1	1325.4	257866	1325.4	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260327	92.9	92.9	86.5	87.56	11045	87.56	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20260327	179.43	179.43	172.94	173.78	127465	173.78	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20260327	6.48	6.48	5.86	5.96	221998	5.96	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20260327	1019	1021	1000.5	1008.8	6517137	1008.8	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260327	13051	13220	12155	12475	35608	12475	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20260327	4.5	4.66	4.5	4.66	123641	4.66	up	down	incorrect
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260327	107.06	109	104.1	104.92	3712985	104.92	down	up	incorrect
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260327	125.03	127.99	114.25	118.71	10701	118.71	down	up	incorrect
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260327	1711	1727.5	1681.3	1706.7	30082	1706.7	down	up	incorrect
LIBAS.NSE	Libas Consumer Products Limited	20260327	9.8	10.11	9.53	9.67	78359	9.67	down	up	incorrect
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260327	237.68	237.89	222.65	225.68	45136	225.68	down	up	incorrect
LICHSGFIN.NSE	LIC Housing Finance Limited	20260327	500	512	498.3	506.05	5161239	506.05	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260327	28.63	28.87	28.5	28.52	72477	28.52	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20260327	266.16	266.16	253.64	254.89	1463	254.89	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260327	830.67	834.9	827.85	827.91	206	827.91	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20260327	258.37	258.37	255	255.58	733	255.58	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260327	159	176	158.88	172.98	2289040	172.98	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260327	594.5	594.85	580	584	26438	584	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20260327	7310	7344	7100	7118	80419	7118	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260327	1000.01	1000.01	999.99	1000	4565204	1000	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260327	1000	1000.01	999.99	1000	94587	996.2203
LODHA.NSE	Macrotech Developers Limited	20260327	725	729.65	691.85	700.2	5401882	700.2	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20260327	202	208.15	196	205.01	138030	205.01	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260327	104.01	106.62	101	102.72	9669	102.72	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20260327	61.2	61.48	58.03	58.27	34400	58.27	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20260327	5.8	6.13	5.56	5.69	784278	5.69	down	down	correct
LT.NSE	Larsen & Toubro Limited	20260327	3640	3640	3547	3564.1	3991388	3564.1	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20260327	3200.4	3239.4	3140	3198.4	207721	3198.4	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20260327	5071.5	5097	4844	4880	19186	4880	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260327	1605.1	1624	1587	1608.8	210899	1608.8	up	up	correct
LUPIN.NSE	Lupin Limited	20260327	2347.6	2369.3	2323.4	2334.8	951114	2334.8	down	down	correct
LUXIND.NSE	Lux Industries Limited	20260327	921.65	925	869.95	877	131661	877	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20260327	118.45	119.15	111.75	112.26	1010650	112.26	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20260327	51.85	51.85	46.13	46.48	146383	46.48	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260327	4.61	5.05	4.39	4.49	32593	4.49	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20260327	3100	3105.2	3030	3041.3	3155168	3041.3	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260327	315.8	316.45	300.9	301.95	1168609	301.95	down	up	incorrect
MAANALU.NSE	Maan Aluminium Limited	20260327	128.99	128.99	122.66	124.09	65535	124.09	down	up	incorrect
MACPOWER.NSE	Macpower CNC Machines Limited	20260327	863.7	863.7	822.3	826.25	20468	826.25	down	up	incorrect
MADHAV.NSE	Madhav Marbles and Granites Limited	20260327	31.73	31.73	29.11	29.7	85235	29.7	down	up	incorrect
MADHUCON.NSE	Madhucon Projects Limited	20260327	4.05	4.2	3.85	3.85	65535	3.85	down	up	incorrect
MADRASFERT.NSE	Madras Fertilizers Limited	20260327	59.25	62	56.4	56.69	217812	56.69	down	up	incorrect
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260327	156.43	156.43	156.43	156.43	141024	156.43
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260327	448	479.7	440	461.75	100256	461.75	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20260327	18.09	18.59	16.4	17.13	1324285	17.13	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20260327	64.8	64.95	63.1	64.46	15925622	64.46	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260327	54	54	50.82	52.02	40891	52.02	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260327	980	985	937.15	973.8	7181	973.8	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260327	106.3	106.3	98.54	100.37	66790	100.37	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260327	43.17	44.8	42.5	43.28	49239	43.28	up	up	correct
MAHICKRA.NSE	SM	20260327	210	210	197.15	208	3000	208	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260327	333.05	333.05	307.15	309.5	725359	309.5	down	up	incorrect
MAHLOG.NSE	Mahindra Logistics Limited	20260327	365.15	365.15	346	348.9	127632	348.9	down	up	incorrect
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260327	12298	12298	11523	11698	48174	11698	down	up	incorrect
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260327	579	588.35	560	563.35	679224	563.35	down	up	incorrect
MAITHANALL.NSE	Maithan Alloys Limited	20260327	890.1	897	870	878.6	60884	878.6	down	up	incorrect
MALUPAPER.NSE	Malu Paper Mills Limited	20260327	31.66	32	29.17	29.7	22547	29.7	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260327	24.19	24.19	22.8	22.87	91066	22.87	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260327	108.63	108.63	98.2	99.77	721814	99.77	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20260327	47.54	47.57	45.05	45.28	79005	45.28	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20260327	50.71	50.71	47.13	48.28	47337	48.28	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20260327	43.73	44.5	40.6	41.27	613944	41.27	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20260327	260.8	260.8	251.85	253.95	6255541	253.95	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260327	29.8	30.5	28.43	28.45	63920	28.45	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20260327	820.05	831.9	778.05	783.45	83316	783.45	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20260327	341	342.35	328	329.55	582749	329.55	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20260327	91.4	91.4	84.5	87.05	4662964	87.05	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20260327	12	12	10.62	10.7	16825	10.7	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20260327	42	42.76	37	38.02	49565	38.02	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20260327	411.5	414.8	390	392.25	165942	392.25	down	down	correct
MARICO.NSE	Marico Limited	20260327	744	752.75	739.6	742.45	2099063	742.45	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20260327	171	171	160	161.4	657534	161.4	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20260327	164.05	165.5	160.5	163.08	1086259	163.08	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20260327	12626	12646	12342	12389	775339	12389	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20260327	297.2	299.95	290.35	292.2	75401	292.2	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20260327	122.01	140.01	122.01	127.71	127	127.71	up	up	correct
MASTEK.NSE	Mastek Limited	20260327	1438.8	1450.1	1373.4	1397.6	144265	1397.6	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20260327	406.4	414.7	398.2	408.8	36119	408.8	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260327	81	91.01	80.74	86.87	570842	86.87	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260327	978.1	990.8	970.8	975.1	2557821	975.1	down	down	correct
MAXIND.NSE	Max India Limited	20260327	138.83	142.99	130.06	131.2	79877	131.2	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260327	523.9	527	511	512.65	56515	512.65	down	down	correct
MAZDA.NSE	Mazda Limited	20260327	178.5	182.19	167.04	174	51805	174	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260327	2255.9	2256	2156	2162.9	1958538	2162.9	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260327	464.2	477.25	459	461.15	133127	461.15	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20260327	21.9	22.12	18.8	19.07	729118	19.07	down	down	correct
MCDOWELL.NSE	N	20260327	1314.5	1314.6	1250.6	1251.9	1426042	1251.9	down	down	correct
MCL.NSE	Madhav Copper Limited	20260327	60.27	60.27	57.26	57.54	47778	57.54	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20260327	33.4	33.41	31.1	31.6	2781537	31.6	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20260327	2427.9	2487	2390.8	2400	7840574	2400	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20260327	160.45	160.45	155.28	155.28	169517	155.28	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20260327	112.7	112.7	108.2	109.22	114129	109.22	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20260327	0.89	0.89	0.87	0.87	209617	0.87	down	down	correct
MERCATOR.NSE	Mercator Limited	20260327	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20260327	433	438.6	427.3	430.5	1233957	430.5	down	down	correct
MFSL.NSE	Max Financial Services Limited	20260327	1560.2	1574	1541.1	1557.1	832203	1557.1	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260327	12.15	12.71	11.55	11.77	177462	11.77	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20260327	941.1	963.4	936	940.2	766883	940.2	down	down	correct
MHHL.NSE	SM	20260327	38.8	38.8	36.4	36.5	40500	36.5	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260327	238.35	242	231.6	238.6	295556	238.6	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260327	301.7	304.6	284.55	287.05	1031546	287.05	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20260327	538.5	547.65	510.6	528.7	832671	528.7	down	down	correct
MINDSPACE.NSE	RR	20260327	465.65	465.65	452.02	455.95	274217	455.95	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20260327	165	165	155.05	156.57	93926	156.57	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20260327	24.99	26.9	23.35	26.52	2469713	26.52	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20260327	28.69	29.15	26.6	26.76	268706	26.76	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20260327	1.01	1.01	0.83	0.85	2738185	0.85	down	down	correct
MMFL.NSE	M M Forgings Limited	20260327	415.35	425.1	395.65	399.9	79197	399.9	down	down	correct
MMP.NSE	MMP Industries Limited	20260327	210.86	213.2	194	201.56	69774	201.56	down	down	correct
MMTC.NSE	MMTC Limited	20260327	57.04	57.05	54.4	55.16	3144788	55.16	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20260327	113	113.4	110.62	110.68	1248	110.68	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260327	63.23	63.64	62.56	63.31	3852	63.31	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20260327	20.06	20.99	19.21	19.46	43330	19.46	down	down	correct
MOIL.NSE	MOIL Limited	20260327	285.3	289.05	273.6	275.4	1040015	275.4	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20260327	10.06	10.07	9.26	9.53	167828	9.53	down	down	correct
MOL.NSE	Meghmani Organics Limited	20260327	41.56	41.8	39.05	39.4	1698683	39.4	down	down	correct
MOLDTECH.NSE	Mold	20260327	117	118.12	106.7	108.46	84436	108.46	down	down	correct
MOLDTKPAC.NSE	Mold	20260327	487	494	477.9	482.75	121383	481.1423	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260327	59.61	59.61	58.26	58.38	837593	58.38	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20260327	243.47	243.48	237.44	237.78	7960	237.78	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260327	235.6	236	229.45	232.6	1744552	232.6	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260327	505	508.05	486.1	490	33308	490	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20260327	6.17	6.49	6.17	6.17	2759	6.17
MOREPENLAB.NSE	Morepen Laboratories Limited	20260327	36.5	36.99	35.3	36.15	5524718	36.15	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260327	679.85	679.85	665	668	1002796	668	down	up	incorrect
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260327	19.25	19.79	19.25	19.34	7513	19.34	up	down	incorrect
MPHASIS.NSE	Mphasis Limited	20260327	2115	2147.9	2097.1	2117	648475	2117	up	down	incorrect
MPSLTD.NSE	MPS Limited	20260327	1507	1522.3	1492.7	1510.6	48852	1510.6	up	up	correct
MRF.NSE	MRF Limited	20260327	129400	130490	127525	129575	9722	129575	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260327	186	189.7	175.15	177.1	11222384	177.1	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20260327	30.18	30.18	27.25	27.64	2170231	27.64	down	down	correct
MSTCLTD.NSE	MSTC Limited	20260327	399	405.4	378.35	381.15	398273	381.15	down	up	incorrect
MTARTECH.NSE	MTAR Technologies Limited	20260327	3550	3652.5	3533	3576.5	360857	3576.5	up	down	incorrect
MTEDUCARE.NSE	MT Educare Limited	20260327	1.39	1.39	1.28	1.28	34305	1.28	down	up	incorrect
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260327	24.35	24.52	23	23.02	2596051	23.02	down	up	incorrect
MUKANDLTD.NSE	Mukand Limited	20260327	120.7	121.31	115.36	115.96	314743	115.96	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260327	42.36	45	39.4	40.77	38672	40.77	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20260327	74	74	70.25	70.64	133502	70.64	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260327	121	121	115.3	115.74	46246	115.74	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260327	28	28.01	27.01	27.06	52744	27.06	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260327	188	197	182	184.48	53360	184.48	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260327	3284.1	3348.7	3198.8	3270.6	4509352	3270.6	down	down	correct
NACLIND.NSE	NACL Industries Limited	20260327	132.4	140.41	128.05	129.26	1027327	129.26	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260327	3.82	3.95	3.7	3.73	1073426	3.73	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260327	21.5	23.5	21.5	21.8	4520	21.8	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260327	19.61	20.46	18.4	18.77	20128	18.77	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260327	215	220.49	200.01	201.85	28359	201.85	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260327	92.9	92.9	87.03	87.14	36923	87.14	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20260327	232.06	232.06	220	222.05	22964	222.05	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260327	199.65	208	199.65	205.88	48049	205.88	up	up	correct
NAM.NSE	INDIA	20260327	865	867.8	830.05	831.95	443325	831.95	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20260327	970	982	955	978.7	516032	978.7	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20260327	135.21	135.24	126.35	130.28	130046	130.28	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20260327	364.5	375	362	371	15922058	371	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20260327	989	1012.5	983	991.4	10369509	991.4	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260327	6210	6220	5975	6055	264075	6055	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260327	82.79	83.69	78.82	79.32	612200	79.32	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260327	127.34	127.67	123.69	125.58	249554	125.58	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20260327	226.5	242.95	217.25	240.3	7162688	240.3	up	up	correct
NBCC.NSE	NBCC (India) Limited	20260327	83.5	83.69	80.3	80.53	12115051	80.53	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260327	1799	1799	1676	1709	522	1709	down	down	correct
NCC.NSE	NCC Limited	20260327	139	139.49	134.28	136.97	4201564	136.97	down	down	correct
NCLIND.NSE	NCL Industries Limited	20260327	163.97	165.61	153.35	156.94	214871	156.94	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20260327	2525	2643.9	2100	2201.5	2953	2201.5	down	down	correct
NDL.NSE	Nandan Denim Limited	20260327	2.12	2.13	1.94	1.97	4307744	1.97	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20260327	676.3	683.1	650	652.9	30281	652.9	down	down	correct
NDTV.NSE	New Delhi Television Limited	20260327	69.7	69.7	62	63.78	502640	63.78	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260327	12.1	12.37	11.5	11.53	187931	11.53	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20260327	10.38	10.38	9.78	9.78	875960	9.78	down	down	correct
NELCAST.NSE	Nelcast Limited	20260327	120.5	121.73	117.39	118.99	109535	118.99	down	up	incorrect
NELCO.NSE	Nelco Limited	20260327	564.85	564.9	535.8	537.6	142032	537.6	down	up	incorrect
NEOGEN.NSE	Neogen Chemicals Limited	20260327	1200.9	1245.1	1161.5	1179.6	219702	1179.6	down	up	incorrect
NESCO.NSE	Nesco Limited	20260327	1063.2	1063.2	1013.1	1021.3	62715	1021.3	down	up	incorrect
NETF.NSE	Tata Mutual Fund	20260327	245.5	254.87	245.5	248.58	6742	248.58	up	down	incorrect
NETWORK18.NSE	Network18 Media & Investments Limited	20260327	30.51	30.51	28.6	28.74	8620678	28.74	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260327	12041	12360	11823	12067	57649	12067	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20260327	435	449.3	418.5	422	2363256	422	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20260327	3.99	3.99	3.79	3.84	14564	3.84	down	down	correct
NFL.NSE	National Fertilizers Limited	20260327	69.24	71.5	67	68.11	2501792	68.11	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20260327	23.3	24.1	22.01	23.69	55708	23.69	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20260327	1693	1698.6	1615.1	1635.5	1063249	1635.5	down	down	correct
NHPC.NSE	NHPC Limited	20260327	77.2	78.28	76.34	76.59	15856853	76.59	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20260327	126.36	127.37	121.2	121.81	888655	121.81	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20260327	27.31	28.35	26.3	26.75	32796	26.75	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20260327	265.1	265.2	258.65	259.48	18765903	259.48	down	down	correct
NIITLTD.NSE	NIIT Limited	20260327	56.53	56.8	53.61	54.08	1043419	54.08	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20260327	6.81	6.9	6.1	6.27	1227138	6.27	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20260327	12.45	12.82	12.05	12.18	1069556	12.18	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20260327	1126	1150	1122	1126.7	8655	1126.7	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20260327	293.9	293.9	274.05	277.55	11386	277.55	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20260327	23.7	23.8	21.15	21.48	218770	21.48	down	down	correct
NITCO.NSE	NITCO Limited	20260327	85.71	90.36	81.25	88.46	1575221	88.46	up	up	correct
NITINSPIN.NSE	Nitin Spinners Limited	20260327	366.8	367.45	355.85	359.6	110179	359.6	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20260327	211	218	209.1	213.83	2820	213.83	up	up	correct
NKIND.NSE	N.K Industries Limited	20260327	63.2	66.79	61	61.98	1000	61.98	down	down	correct
NLCINDIA.NSE	NLC India Limited	20260327	268	273.3	265.8	270.4	2506526	270.4	up	up	correct
NMDC.NSE	NMDC Limited	20260327	77.59	78.29	76.55	77.2	25794674	77.2	down	down	correct
NOCIL.NSE	NOCIL Limited	20260327	159.02	161.92	156.75	157.79	3971698	157.79	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260327	3.2	3.2	2.87	3.01	433084	3.01	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260327	89.96	89.96	86.5	89.96	1157	89.96
NPBET.NSE	Tata Asset Management Limited	20260327	269.7	269.7	257.53	258.38	2116	258.38	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20260327	421.05	421.25	396.6	404.85	2681	404.85	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20260327	232.3	234.85	225.5	227.65	237052	227.65	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20260327	5278	5278	5000	5007.5	9226	5007.5	down	down	correct
NTPC.NSE	NTPC Limited	20260327	379.9	379.9	374.65	375.65	20263654	375.65	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20260327	770.35	777.7	746.45	751.05	29746	751.05	down	down	correct
NURECA.NSE	Nureca Limited	20260327	227.1	231.2	213	216.25	29288	216.25	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260327	301	304	295.7	299.55	183904	299.55	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20260327	236.05	250	232.5	235.4	32672	235.4	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260327	1478	1488.3	1451	1457	1265278	1457	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260327	6800	7062	6800	6947	980855	6947	up	up	correct
OIL.NSE	Oil India Limited	20260327	473.7	490	462.05	478	9323712	478	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260327	39.13	40.32	38.02	38.25	45519	38.25	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20260327	1060.05	1060.3	1012	1025.75	706486	1025.75	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20260327	97.5	98.99	96.01	97.36	29729	97.36	down	down	correct
OMAXE.NSE	Omaxe Limited	20260327	70	70.4	67.5	67.85	198212	67.85	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20260327	83.41	83.49	81.3	82.03	263659	82.03	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260327	3.77	3.87	3.52	3.52	36700	3.52	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260327	14.32	15.75	14.32	15.01	3406838	15.01	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20260327	44.68	44.76	42.1	42.43	1268856	42.43	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260327	270.5	285	269.7	281.95	60048871	281.95	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20260327	45.59	45.59	43.06	44.59	784562	44.59	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20260327	239.05	239.05	222.05	225.2	105733	225.2	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20260327	327	329.4	306.3	312.5	437734	312.5	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20260327	152	156.49	137	141.03	12707	141.03	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20260327	530.65	530.65	493.85	502.3	196180	502.3	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20260327	64.88	65.19	63.49	64.51	94371	64.51	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260327	4.9	5.25	4.89	4.95	273975	4.95	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20260327	277.5	279.6	262.1	264.1	20493	264.1	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20260327	131.65	131.65	125.55	126.3	1056978	126.3	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20260327	158	158.9	154	154.64	227715	154.64	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20260327	91.64	91.97	84	86.35	310090	86.35	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20260327	62.99	62.99	55	55.62	6171	55.62	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260327	15.42	15.54	14.51	14.7	1161310	14.7	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260327	3490.1	3505	3280	3306.8	19967	3306.8	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20260327	1.69	1.69	1.69	1.69	733	1.69
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260327	39.8	40.1	37.87	39.69	160358	39.69	down	down	correct
PAGEIND.NSE	Page Industries Limited	20260327	32400	32425	31595	31805	35185	31805	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20260327	33.7	35.9	33.25	34.33	9339350	34.33	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20260327	86.01	86.5	81	81.46	3214	81.46	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20260327	31.14	31.14	28.2	28.89	24757	28.89	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20260327	328.5	329.9	313.4	319.8	173464	319.8	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20260327	305	309.1	289.75	291.9	29896	291.9	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20260327	258.85	260.2	250	250.6	46542	250.6	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20260327	87.1	87.45	78.55	80.54	31676	80.54	down	up	incorrect
PARACABLES.NSE	Paramount Communications Limited	20260327	32.89	33.2	30.45	30.68	2281821	30.68	down	up	incorrect
PARAGMILK.NSE	Parag Milk Foods Limited	20260327	199.66	205.78	188.3	190.21	1683724	190.21	down	up	incorrect
PARSVNATH.NSE	Parsvnath Developers Limited	20260327	6.66	6.66	6.05	6.13	1926497	6.13	down	up	incorrect
PARTYCRUS.NSE	SM	20260327	81	82.85	77.3	78.7	35000	78.7	down	up	incorrect
PATELENG.NSE	Patel Engineering Limited	20260327	24.64	24.65	23.25	23.5	12150311	23.5	down	up	incorrect
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260327	9.05	9.09	8.37	8.61	359703	8.61	down	up	incorrect
PCJEWELLER.NSE	PC Jeweller Limited	20260327	8.12	8.19	7.88	7.97	99301194	7.97	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260327	71.9	71.9	67.5	68.09	233293	68.09	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20260327	15.02	15.02	13.7	14.04	33179	14.04	down	up	incorrect
PENIND.NSE	Pennar Industries Limited	20260327	141.5	143.14	134.45	136.52	1282755	136.52	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20260327	16.11	16.2	14.9	15.03	677681	15.03	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20260327	4880	4987.4	4851.1	4889.1	872749	4889.1	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20260327	253	253.75	245.4	246.2	8409017	246.2	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20260327	402	403.95	394.75	396	9033117	396	down	down	correct
PFIZER.NSE	Pfizer Limited	20260327	4707	4766	4645	4692	23978	4692	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20260327	316.95	329.9	298.9	327.05	5304995	327.05	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20260327	27.35	27.38	26	26.12	1002699	26.12	down	down	correct
PGEL.NSE	PG Electroplast Limited	20260327	512.05	514.95	485.6	488	3276476	488	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260327	9654	9695	9050	9138	87998	9138	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20260327	4930	4960.5	4801	4857.4	12172	4857.4	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20260327	1437	1437	1379	1392.1	42017	1392.1	down	down	correct
PGINVIT.NSE	IV	20260327	90.5	90.59	90.06	90.29	1489032	90.29	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260327	1540	1559.9	1493	1501.4	884732	1501.4	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20260327	1351.7	1359	1310	1315.9	1353886	1315.9	down	down	correct
PIIND.NSE	PI Industries Limited	20260327	2865	2897	2800	2810.8	390243	2810.8	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260327	4515	4515	4350	4379.7	3164	4379.7	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20260327	7.6	7.6	6.81	6.92	205349	6.92	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260327	23.98	23.98	22.12	22.48	36551	22.48	down	up	incorrect
PITTIENG.NSE	Pitti Engineering Limited	20260327	752	752	710.9	725.85	118946	725.85	down	up	incorrect
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260327	816.25	816.25	816.25	816.25	2	816.25
PLASTIBLEN.NSE	Plastiblends India Limited	20260327	134	134	126	126.51	31459	126.51	down	up	incorrect
PNB.NSE	Punjab National Bank	20260327	109.12	109.12	104.6	105.13	35661196	105.13	down	up	incorrect
PNBGILTS.NSE	PNB Gilts Ltd.	20260327	65.5	65.6	62	62.23	655530	62.23	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20260327	800	804.05	787.4	794.65	947914	794.65	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260327	19.34	19.34	17.43	17.68	43850	17.68	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20260327	178.5	183	168.57	169.48	807878	169.48	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260327	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260327	205.1	209	203.15	208.14	8094	208.14	up	up	correct
POKARNA.NSE	Pokarna Limited	20260327	923.4	935.9	875.5	887.75	103964	887.75	down	down	correct
POLYCAB.NSE	Polycab India Limited	20260327	7046	7109.5	6935	7067	580456	7067	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20260327	1295	1295	1220	1230.1	184080	1230.1	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20260327	823	823	775	778.2	253950	778.2	down	up	incorrect
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260327	269.9	276.7	262.3	271.05	45707	271.05	up	down	incorrect
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260327	388.55	389	377	384.55	1716532	384.55	down	up	incorrect
POWERGRID.NSE	Power Grid Corporation of India Limited	20260327	294.45	297.3	290.3	295.5	27444747	295.5	up	down	incorrect
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260327	25500	25545	24500	24685	187461	24685	down	up	incorrect
POWERMECH.NSE	Power Mech Projects Limited	20260327	1900	1905.9	1812.1	1823.2	178877	1823.2	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20260327	196.6	196.6	177.55	183.31	51500	183.31	down	down	correct
PPL.NSE	Prakash Pipes Limited	20260327	190.03	190.24	172.35	175.4	259027	175.4	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260327	19.79	20.24	18.5	18.73	111543	18.73	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20260327	325.75	331.8	313.15	316.7	3756255	316.7	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20260327	121.15	121.15	117	117.25	829639	117.25	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260327	4.16	4.16	4.04	4.07	279525	4.07	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20260327	5.82	5.86	5.53	5.53	218528	5.53	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20260327	116.64	119.09	112	113.44	562080	113.44	down	down	correct
PRECOT.NSE	Precot Limited	20260327	518.5	535	495.2	528.75	5100	528.75	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20260327	312.55	312.55	299.7	301.4	498347	301.4	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20260327	424	424.95	401.2	406.05	431094	406.05	down	down	correct
PREMIER.NSE	Premier Limited	20260327	2.92	2.92	2.78	2.78	6565	2.78	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260327	60.72	62.75	59.09	60.89	435271	60.89	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20260327	1224	1227	1167.8	1172.8	1244993	1172.8	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20260327	539	539.85	514.2	525.3	370885	525.3	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20260327	270.2	275.5	268	268.3	4953	268.3	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260327	228	228	216	217.65	470558	217.65	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260327	11.73	11.73	11.07	11.22	574484	11.22	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260327	2963.1	2989.9	2925.3	2954.7	116869	2954.7	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20260327	125	128	124.28	125.77	268353	125.77	up	down	incorrect
PSB.NSE	Punjab & Sind Bank	20260327	22.76	22.77	21.75	21.93	3163238	21.93	down	up	incorrect
PSPPROJECT.NSE	PSP Projects Limited	20260327	648	648	605	609.2	167078	609.2	down	up	incorrect
PSUBNKBEES.NSE	Nippon Mutual Funds	20260327	95.68	95.68	91.49	91.77	4384459	91.77	down	up	incorrect
PTC.NSE	PTC India Limited	20260327	162.02	164.45	160.62	163.14	1559213	163.14	up	down	incorrect
PTL.NSE	PTL Enterprises Limited	20260327	37.1	37.55	36.81	36.95	68386	36.95	down	up	incorrect
PULZ.NSE	SM	20260327	24	24	23.4	23.4	46000	23.4	down	up	incorrect
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260327	999.1	1022	892.9	909.3	65438	909.3	down	down	correct
PURVA.NSE	Puravankara Limited	20260327	181.5	182.98	167.54	172.63	664351	172.63	down	down	correct
PVP.NSE	PVP Ventures Limited	20260327	25.46	25.46	23.75	23.93	501093	23.93	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20260327	116.35	118.59	114.71	117.65	94102	117.65	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20260327	254.1	254.23	248.03	250.35	24757	250.35	down	down	correct
QUESS.NSE	Quess Corp Limited	20260327	175	176.12	172.2	174.03	476440	174.03	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260327	139.52	140.99	131.5	132.57	301563	132.57	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20260327	1.25	1.25	1.25	1.25	0	1.25
RADAAN.NSE	Radaan Mediaworks India Limited	20260327	2.65	2.68	2.52	2.55	12797	2.55	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20260327	2703	2730	2611	2638.4	1304758	2638.4	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20260327	5.04	5.04	4.51	4.62	906664	4.62	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20260327	265	268.3	258.25	260.5	1655195	260.5	down	down	correct
RAIN.NSE	Rain Industries Limited	20260327	109.9	114.45	108.42	109.19	6761415	109.19	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260327	89.05	89.05	84.61	84.61	243692	84.61	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20260327	3.17	3.48	2.8	3.05	784602	3.05	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20260327	363.85	368.1	345	348.6	175440	348.6	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260327	27	27.5	25.71	26.18	171035	26.18	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20260327	37.31	37.7	36	36.42	4332	36.42	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20260327	7.65	7.65	7.65	7.65	0	7.65
RALLIS.NSE	Rallis India Limited	20260327	235	239	225.3	229.8	683048	229.8	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260327	31.02	31.78	30.4	30.46	76320	30.46	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260327	4.74	4.79	4.25	4.28	57138006	4.28	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20260327	926.9	950	895	910.5	609864	910.5	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20260327	255	255.8	236.8	239.7	231536	239.7	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20260327	379.8	379.8	361.1	368	115648	368	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20260327	455.25	457.55	441	446.65	199383	446.65	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20260327	11.2	11.96	10.94	11.6	842195	11.6	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20260327	1080	1100.9	1031	1048.4	25215	1048.4	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260327	2326.1	2329.9	2150	2211.1	169081	2211.1	down	down	correct
RAYMOND.NSE	Raymond Limited	20260327	352	353.05	336.4	342.6	525826	342.6	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20260327	303.5	305.55	294.65	295.65	6626831	295.65	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260327	114.2	119.09	111.6	112.08	4581939	112.08	down	down	correct
RCOM.NSE	Reliance Communications Limited	20260327	0.83	0.84	0.79	0.79	7095997	0.79	down	down	correct
RECLTD.NSE	REC Limited	20260327	326	326	317.55	318.45	8875060	318.45	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20260327	210.5	210.5	198.5	200.7	7490370	200.7	down	down	correct
REFEX.NSE	Refex Industries Limited	20260327	206	207.73	195.51	196.78	1281762	196.78	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260327	43.24	43.24	39.31	40.39	2912	40.39	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20260327	264.1	265.85	248.1	249.75	250802	249.75	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20260327	1401	1404.7	1345	1348.1	23266517	1348.1	down	up	incorrect
RELIGARE.NSE	Religare Enterprises Limited	20260327	225	225.5	216.32	220.34	3408462	220.34	down	up	incorrect
RELINFRA.NSE	Reliance Infrastructure Limited	20260327	74	75.99	70.49	70.49	3332555	70.49	down	up	incorrect
REMSONSIND.NSE	Remsons Industries Limited	20260327	88.62	88.62	83	83.58	220298	83.58	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20260327	24.75	27.35	24.41	26.49	31649235	26.49	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20260327	372	372	349.25	369.6	264341	369.6	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20260327	65	66.29	60	60.75	355030	60.75	down	down	correct
REPRO.NSE	Repro India Limited	20260327	364	369.6	341.8	345.85	108900	345.85	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20260327	142	143.19	132.6	134.28	273167	134.28	down	down	correct
RGL.NSE	Renaissance Global Limited	20260327	98.7	104	92.35	101.79	3206166	101.79	up	down	incorrect
RHFL.NSE	Reliance Home Finance Limited	20260327	2.57	2.57	2.57	2.57	0	2.57
RHIM.NSE	RHI Magnesita India Limited	20260327	350.1	350.35	332.1	334.1	328509	334.1	down	up	incorrect
RICOAUTO.NSE	Rico Auto Industries Limited	20260327	109.35	109.35	103.85	105.08	2009883	105.08	down	up	incorrect
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260327	676.85	688.95	651.3	652.9	167639	652.9	down	up	incorrect
RITES.NSE	RITES Limited	20260327	190	190.44	183.5	184.23	902317	184.23	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20260327	19.45	19.45	18.35	18.6	24764	18.6	down	down	correct
RKEC.NSE	RKEC Projects Limited	20260327	31.25	32.99	28.56	29.52	107361	29.52	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20260327	500	502.3	480	487.95	514540	487.95	down	down	correct
RML.NSE	Rane (Madras) Limited	20260327	701	704	643.9	661.75	35416	661.75	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20260327	301.6	307.45	288	290.75	95928	290.75	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20260327	119.6	120.24	112.01	115.33	931951	115.33	down	down	correct
ROLLT.NSE	Rollatainers Limited	20260327	1.22	1.22	1.14	1.14	548597	1.14	down	down	correct
ROML.NSE	Raj Oil Mills Limited	20260327	42.98	42.98	39.55	39.79	10051	39.79	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20260327	411.95	414.95	394.2	398	105909	398	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20260327	46.05	46.05	44.02	44.11	62339	44.11	down	down	correct
ROUTE.NSE	Route Mobile Limited	20260327	459.5	459.7	437	440.65	280815	440.65	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260327	1911.9	1911.9	1852.5	1864.6	9322	1864.6	down	down	correct
RPOWER.NSE	Reliance Power Limited	20260327	22.6	22.75	21.21	21.35	90416080	21.35	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260327	63.8	63.85	59.02	59.5	245639	59.5	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260327	738.95	852	729.4	810.65	20423960	810.65	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260327	25.89	26	22.95	23.08	144517	23.08	down	down	correct
RSWM.NSE	RSWM Limited	20260327	130.1	130.1	121.99	122.36	129850	122.36	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20260327	255.4	257.2	244	247.9	299092	247.9	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260327	27.56	28.1	26.45	27.03	5365902	27.03	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20260327	8.05	8.24	7.92	7.96	25123536	7.96	down	up	incorrect
RUBYMILLS.NSE	The Ruby Mills Limited	20260327	201	206.9	199.98	200.01	10865	200.01	down	up	incorrect
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260327	4.9	4.9	4.42	4.65	115656	4.65	down	up	incorrect
RUCHIRA.NSE	Ruchira Papers Limited	20260327	101.75	101.75	97.8	98.07	71687	98.07	down	up	incorrect
RUPA.NSE	Rupa & Company Limited	20260327	120	120.5	114.01	114.82	311941	114.82	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20260327	33	34.5	31.71	31.99	90449	31.99	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20260327	266.3	268.2	261.6	264.05	8339136	264.05	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20260327	331.35	344.85	331.35	331.35	1067	331.35
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260327	8.98	8.98	8.98	8.98	1658	8.98
SADBHAV.NSE	Sadbhav Engineering Limited	20260327	8.2	8.45	7.68	7.68	743283	7.68	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260327	2.37	2.37	2.26	2.26	466418	2.26	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20260327	1522.3	1538	1436	1442.1	53735	1442.1	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260327	22.95	23.1	22.15	22.88	7958	22.88	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20260327	163.3	166.09	152.5	159.6	422478	159.6	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20260327	150.1	152.07	145.9	146.47	27097800	146.47	down	up	incorrect
SAKAR.NSE	Sakar Healthcare Limited	20260327	540	540	515.3	518.4	42956	518.4	down	up	incorrect
SAKHTISUG.NSE	Sakthi Sugars Limited	20260327	14.9	14.9	14.05	14.16	625504	14.16	down	up	incorrect
SAKSOFT.NSE	Saksoft Limited	20260327	122.28	123.12	115.84	116.7	486277	116.7	down	up	incorrect
SAKUMA.NSE	Sakuma Exports Limited	20260327	1.36	1.37	1.25	1.27	3722511	1.27	down	up	incorrect
SALASAR.NSE	Salasar Techno Engineering Limited	20260327	6.4	6.4	5.9	5.98	11704961	5.98	down	up	incorrect
SALONA.NSE	Salona Cotspin Limited	20260327	297	297	260.35	273.45	2628	273.45	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20260327	39.7	39.7	36.3	37.98	85494	37.98	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20260327	545	550.95	511.05	515.8	151186	515.8	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20260327	5.7	5.7	5.16	5.33	59967	5.33	down	down	correct
SANCO.NSE	Sanco Industries Limited	20260327	2.39	2.39	2.29	2.3	780	2.3	down	down	correct
SANDESH.NSE	The Sandesh Limited	20260327	895.95	895.95	880	881.2	1570	881.2	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260327	461.6	465	455	462.7	64819	462.7	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20260327	422.3	440	418.5	430.95	14853	430.95	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20260327	50.7	50.7	48.55	49.65	438905	49.65	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260327	265.2	265.2	243.05	245.9	399474	245.9	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260327	18.4	18.4	18.4	18.4	101370	18.4
SANOFI.NSE	Sanofi India Limited	20260327	3317.8	3335	3160	3190.9	97421	3148.1647	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260327	0.24	0.24	0.24	0.24	0	0.24
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260327	516.5	516.5	505.1	508.5	439754	508.5	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20260327	331	333.25	319	330	517789	330	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260327	77.15	77.15	72	73.27	157746	73.27	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20260327	1136	1164	1085	1136.6	28947	1136.6	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20260327	277.55	280.15	273.5	274.85	15608	274.85	down	down	correct
SATIA.NSE	Satia Industries Limited	20260327	57.2	57.23	54	54.27	488946	54.27	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20260327	145.06	145.06	141.15	142.67	350549	142.67	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20260327	376.5	383.1	370	376.3	315726	376.3	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20260327	698	698.05	671.1	673.95	4213936	673.95	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20260327	107.6	111.98	107.6	108.42	7492	108.42	up	up	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20260327	332.52	332.52	324.25	325.36	14147	325.36	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20260327	258.88	258.88	253.65	254.92	7370	254.92	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20260327	204.63	205.04	201.2	202.33	2470	202.33	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20260327	1835.2	1851.1	1828.9	1837.6	1156884	1837.6	up	up	correct
SBIN.NSE	State Bank of India	20260327	1051.3	1055.3	1013	1019.5	20445349	1019.5	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260327	4030	4038.8	3956.3	3972.1	63802	3939.6694	down	up	incorrect
SCHAND.NSE	S Chand and Company Limited	20260327	142.82	142.82	134.85	135.59	117585	135.59	down	up	incorrect
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260327	893.5	900	865	876.75	72901	876.75	down	up	incorrect
SCI.NSE	The Shipping Corporation of India Limited	20260327	230	234.95	228	228.85	2874936	228.85	down	up	incorrect
SDBL.NSE	Som Distilleries & Breweries Limited	20260327	71.02	71.02	66.77	67.11	2556492	67.11	down	up	incorrect
SEAMECLTD.NSE	Seamec Limited	20260327	1450.8	1463.9	1363	1381.4	154408	1381.4	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260327	20.35	21.08	18.98	19.34	104917	19.34	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20260327	70	70.09	66.3	66.58	783302	66.58	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260327	256.75	267	249	265.45	45590	265.45	up	up	correct
SETCO.NSE	Setco Automotive Limited	20260327	18.96	18.96	17.81	18.95	605251	18.95	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20260327	256.99	259.78	256.8	257.4	36578	257.4	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20260327	249.69	249.69	244.2	244.63	2853452	244.63	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20260327	549.2	549.2	535.21	537.24	524888	537.24	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20260327	680.48	691.68	660.8	665.34	104501	665.34	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260327	0.41	0.42	0.38	0.4	87534	0.4	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20260327	10.67	10.67	10.27	10.47	11957	10.47	down	down	correct
SFL.NSE	Sheela Foam Limited	20260327	508	511.25	487.15	493.8	319310	493.8	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20260327	494	494	476.1	487.65	26981	487.65	down	down	correct
SGL.NSE	STL Global Limited	20260327	10.4	10.86	9.16	9.3	54486	9.3	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260327	60.95	60.95	56.5	57.85	3863	57.85	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260327	491	492.25	478.7	483	1056119	483	down	down	correct
SHALBY.NSE	Shalby Limited	20260327	139.04	139.04	130.02	131.04	344988	131.04	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20260327	42.18	42.18	38.15	39.17	314765	39.17	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20260327	105.04	110.9	105.04	108.17	70863	108.17	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20260327	5.44	5.46	5.01	5.18	73514	5.18	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20260327	430	437	427.5	430.45	31112	430.45	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20260327	950.5	950.5	910.8	914.4	184526	914.4	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260327	794	794	748.65	757.1	209466	757.1	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20260327	122.2	125	117.23	121.74	2574204	121.74	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260327	452.21	454.5	446.32	447.88	5927	447.88	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260327	93.4	93.4	77.1	79.32	94037	79.32	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260327	345	355	341.8	349.6	746179	349.6	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260327	16.29	16.5	14.05	14.35	255499	14.35	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20260327	50.87	50.87	43.8	44.99	6432	44.99	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20260327	134	134.8	130.4	130.86	20405	130.86	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20260327	127.28	127.28	118.53	119.38	681452	119.38	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260327	295	299	285.35	294	77110	294	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260327	30.02	31.85	27.11	28.35	120069	28.35	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260327	57.1	57.91	55.01	56.08	445113	56.08	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20260327	24220	24220	23565	23705	52525	23705	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260327	307.25	313.85	298.8	307.45	48111	307.45	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20260327	56.3	56.3	48.6	49.67	258198	49.67	down	down	correct
SHRENIK.NSE	Shrenik Limited	20260327	0.39	0.4	0.38	0.38	1190652	0.38	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20260327	142.76	146	135.11	136.56	20120	136.56	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260327	3081	3096.2	3006	3033.5	64098	3033.5	down	down	correct
SHUBHLAXMI.NSE	SM	20260327	26	26	26	26	1000	26
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260327	4.07	4.07	3.87	3.87	227949	3.87	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260327	793.95	793.95	761.2	770.25	278508	770.25	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20260327	8.72	9.45	7.51	9.02	83657	9.02	up	up	correct
SIEMENS.NSE	Siemens Limited	20260327	3096	3105	3010	3045.4	499098	3045.4	down	down	correct
SIGIND.NSE	Signet Industries Limited	20260327	45.2	47.2	43	44.1	29547	44.1	down	down	correct
SIL.NSE	Standard Industries Limited	20260327	13.2	13.51	12.25	12.49	114595	12.49	down	down	correct
SILGO.NSE	Silgo Retail Limited	20260327	70.89	72.4	69.61	71.45	220254	71.45	up	up	correct
SILINV.NSE	SIL Investments Limited	20260327	400	401	390	392.5	3750	392.5	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260327	16.3	16.3	15.49	15.81	46194	15.81	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260327	7.1	7.35	6.87	6.87	98268	6.87	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260327	154.77	161.42	152.5	155.17	639649	155.17	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20260327	70.2	77.99	70.2	71.65	80274	71.65	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20260327	433.5	434	418.35	419.7	162627	419.7	down	down	correct
SIS.NSE	SIS Limited	20260327	280	296.7	275.9	288.65	157313	288.65	up	up	correct
SITINET.NSE	SITI Networks Limited	20260327	0.32	0.32	0.3	0.3	1912847	0.3	down	up	incorrect
SIYSIL.NSE	Siyaram Silk Mills Limited	20260327	490	490.65	456	459.6	154367	459.6	down	up	incorrect
SJVN.NSE	SJVN Limited	20260327	67.5	67.89	66.05	66.17	7389422	66.17	down	up	incorrect
SKFINDIA.NSE	SKF India Limited	20260327	1518	1573.2	1476	1508.3	211268	1508.3	down	up	incorrect
SKIL.NSE	SKIL Infrastructure Limited	20260327	0.93	0.93	0.93	0.93	0	0.93
SKIPPER.NSE	Skipper Limited	20260327	356	356	341.05	347.4	556226	347.4	down	up	incorrect
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260327	164.05	164.31	155	156.43	118194	156.43	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20260327	117.14	117.15	110.5	111.36	11172	111.36	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20260327	63.38	63.38	59	59.6	2461991	59.6	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260327	398.95	412.05	385	386.15	337296	386.15	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20260327	34.22	34.22	32	32.17	763438	32.17	down	down	correct
SOBHA.NSE	Sobha Limited	20260327	1225	1247	1173.1	1227.5	140499	1227.5	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260327	452.15	462	440	442.7	138398	442.7	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20260327	12890	12890	12300	12418	270016	12418	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20260327	382.55	386.35	375	380.75	54025	380.75	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20260327	86.31	87.05	86.31	86.31	1495	86.31
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260327	100	100	90	91.59	79471	91.59	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260327	506	508.85	485.85	488.75	8344260	488.75	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20260327	225.5	229.3	216	218.6	1233526	218.6	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20260327	324	326.3	297.3	300.7	138738	300.7	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20260327	36.5	36.68	35.71	35.81	14059436	35.81	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260327	214.99	219.89	201.01	206.69	118898	206.69	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20260327	710.95	722.35	695	700.75	34167	700.75	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260327	203	205.15	192.1	194.3	316121	194.3	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260327	127	128.9	119	120.89	2890717	120.89	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20260327	3.6	3.6	3.16	3.27	3360584	3.27	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20260327	94.15	94.48	89	89.84	153643	89.84	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20260327	27.95	27.95	26.65	26.86	388714	26.86	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260327	61	61.22	58.2	58.45	1878247	58.45	down	up	incorrect
SPLIL.NSE	SPL Industries Limited	20260327	24.24	25	23	23.08	19536	23.08	down	up	incorrect
SPMLINFRA.NSE	SPML Infra Limited	20260327	163.1	163.2	155.87	160.07	630511	160.07	down	up	incorrect
SREEL.NSE	Sreeleathers Limited	20260327	183.81	186.98	171.35	173.47	7893	173.47	down	down	correct
SRF.NSE	SRF Limited	20260327	2564	2564	2481.6	2493.8	599547	2493.8	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260327	427.05	438	402.7	406.85	41145	406.85	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20260327	0.47	0.47	0.47	0.47	0	0.47
SSWL.NSE	Steel Strips Wheels Limited	20260327	185.82	186.1	178	178.97	260918	178.97	down	up	incorrect
STAR.NSE	Strides Pharma Science Limited	20260327	935	952.85	915.55	940.3	474543	940.3	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20260327	208.72	209.87	205.05	206.72	313298	206.72	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20260327	129	132	126.26	126.51	26648	126.51	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260327	104	104.7	97.92	99.15	76747	99.15	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20260327	76	76.01	73.15	73.83	6667	73.83	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20260327	7.25	7.79	7.18	7.55	4055494	7.55	up	up	correct
STEL.NSE	STEL Holdings Limited	20260327	449.95	455.95	425	428.85	3869	428.85	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20260327	172	172	161.98	163.19	191779	163.19	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20260327	190.91	191.5	183.1	186.13	7250695	186.13	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20260327	482.5	490	471.4	475.95	320777	475.95	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20260327	2194.2	2194.3	2167	2176	25612	2176	down	down	correct
SUBEXLTD.NSE	Subex Limited	20260327	7.59	7.59	6.99	7.03	7234543	7.03	down	down	correct
SUBROS.NSE	Subros Limited	20260327	682	683.8	649.2	652.7	404712	652.7	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260327	780	787.55	749.7	764.65	171313	764.65	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260327	381.8	386.95	371.8	374.65	566776	374.65	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20260327	47.83	50.99	47.83	49.46	155598	49.46	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20260327	1453.8	1453.8	1364.2	1371.8	16709	1371.8	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260327	1.22	1.25	1.15	1.18	1353689	1.18	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20260327	4767	4767	4521	4581.5	83768	4581.5	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260327	527	527	478.3	496	4275	496	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260327	798.95	800.95	754.05	762.65	1027374	762.65	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260327	217.56	218	201.87	202.93	582184	202.93	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260327	1785	1819	1785	1793.6	2975423	1793.6	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20260327	306.25	306.25	284.4	285.95	273747	285.95	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20260327	602	608.95	579	586	271409	586	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20260327	130.01	134.6	130	134.36	6924	134.36	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20260327	4.25	4.25	3.98	4.05	169807	4.05	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20260327	406.4	416.6	396.8	414.45	105999	414.45	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260327	1	1	0.98	0.98	34216	0.98	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20260327	3804.6	3855.4	3727.5	3762	347157	3762	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20260327	21.64	21.64	19.84	20.16	178815	20.16	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20260327	16.36	16.68	15.96	16.14	168887	16.14	down	up	incorrect
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260327	48.55	50.01	46.01	46.43	11332	46.43	down	up	incorrect
SURYAROSNI.NSE	Surya Roshni Limited	20260327	207.49	207.49	196	197.5	615480	197.5	down	up	incorrect
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260327	127.19	132.25	125.93	127.93	561805	127.93	up	down	incorrect
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260327	28.02	28.02	25.5	25.86	186134	25.86	down	up	incorrect
SUULD.NSE	Suumaya Industries Limited	20260327	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260327	131.98	136	128	130.19	723126	130.19	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260327	2.64	2.77	2.5	2.56	479623	2.56	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20260327	41.85	42.05	40.6	40.82	73603173	40.82	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20260327	2.6	2.6	2.4	2.4	137042	2.4	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20260327	3470.2	3500.9	3418	3428	15834	3428	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20260327	521.95	522	491	499.9	75575	499.9	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260327	165.1	165.95	157.15	158.15	4187071	158.15	down	down	correct
SYMPHONY.NSE	Symphony Limited	20260327	747.8	747.8	711.05	713.9	268097	713.9	down	down	correct
SYNGENE.NSE	Syngene International Limited	20260327	419	426.15	402.75	415.6	4019947	415.6	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260327	178	182.94	166.1	170.42	10248	170.42	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260327	311.85	311.85	296	304.15	481470	304.15	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20260327	38.85	38.85	38.85	38.85	367099	38.85
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260327	240	240.95	229	233	103432	233	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20260327	410.5	410.5	395.3	398.45	591223	394.0224	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20260327	27.97	27.97	25.39	25.39	18173	25.39	down	down	correct
TARC.NSE	TARC Limited	20260327	122.5	123.4	115.47	119.01	1356015	119.01	down	down	correct
TARMAT.NSE	Tarmat Limited	20260327	55	55.99	52.9	53.13	26174	53.13	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260327	7215.5	7215.5	6752.5	6804.5	6232	6804.5	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20260327	625.2	626.6	601	605.35	818524	605.35	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20260327	1449.8	1449.8	1385	1410	287286	1410	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20260327	1049.3	1057.5	1032.7	1048.5	1815831	1048.5	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20260327	4190.1	4264.6	4140	4144	325398	4144	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20260327	587.55	590.4	563.25	567.5	836400	567.5	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20260327	390	391.55	384.6	385.7	9994317	385.7	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20260327	194.32	195.5	192.64	193.19	36938046	193.19	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260327	1144.9	1158.4	1097.2	1102.6	72604	1102.6	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260327	124.79	125.57	116.71	118.81	388596	118.81	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20260327	938.4	950.6	913.2	942.1	28702	942.1	up	up	correct
TCIEXP.NSE	TCI Express Limited	20260327	465.3	474.45	447.55	461	108253	461	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20260327	12.61	13.44	12.46	13.06	11674	13.06	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20260327	2305.6	2387.4	2295.1	2354.7	7232	2354.7	up	down	incorrect
TCS.NSE	Tata Consultancy Services Limited	20260327	2403.9	2422.1	2385	2389.8	4979411	2389.8	down	up	incorrect
TDPOWERSYS.NSE	TD Power Systems Limited	20260327	875.5	879.9	843.35	848.8	480723	848.8	down	up	incorrect
TEAMLEASE.NSE	TeamLease Services Limited	20260327	1218	1225.1	1146.4	1160.2	167219	1160.2	down	up	incorrect
TECHIN.NSE	Techindia Nirman Limited	20260327	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260327	1395	1421	1385.5	1391.6	2584016	1391.6	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260327	1051	1071.6	1027	1031.9	262164	1031.9	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20260327	419.05	420.9	402.5	410.5	3448324	410.5	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20260327	488.05	490.05	451.25	467.35	369796	467.35	down	down	correct
TERASOFT.NSE	Tera Software Limited	20260327	322.9	322.9	299.1	302.6	45765	302.6	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260327	96.55	99.4	94.63	97.11	571726	97.11	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260327	37.75	37.99	35.82	36.02	116541	36.02	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260327	88.4	88.4	83.2	83.66	3145364	83.66	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260327	65.4	66	63.58	64.71	17006345	64.71	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20260327	12.98	13.25	11.57	12.48	705036	12.48	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260327	8.31	8.32	7.72	7.98	56168	7.98	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260327	3500	3568.8	3364.7	3431	72800	3431	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20260327	102.4	102.4	91	91.88	75879	91.88	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20260327	74.5	74.65	68.2	69.8	206529	69.8	down	down	correct
THERMAX.NSE	Thermax Limited	20260327	3227.9	3228.8	3141	3173.8	69965	3173.8	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260327	95.2	95.8	92	93.88	2241412	93.88	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260327	265.15	271.9	248	251.45	46717	251.45	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20260327	370.95	374.4	354	361.25	616328	361.25	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20260327	441	442.6	426.05	429.25	497053	429.25	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20260327	2163.4	2219.5	2136.2	2186.5	101021	2186.5	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20260327	2647.2	2674.6	2551	2566.3	213579	2566.3	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260327	4.41	4.58	4.28	4.28	61252	4.28	down	up	incorrect
TIL.NSE	TIL Limited	20260327	180.5	181.8	167.01	168.17	128807	168.17	down	up	incorrect
TIMETECHNO.NSE	Time Technoplast Limited	20260327	167.4	169.04	163.6	165.91	3512769	165.91	down	up	incorrect
TIMKEN.NSE	Timken India Limited	20260327	3265.1	3344	3201.4	3250	43900	3250	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260327	171	181.32	167.5	177.37	1286428	177.37	up	down	incorrect
TIRUPATIFL.NSE	Tirupati Forge Limited	20260327	43.8	43.8	40.78	40.8	370691	40.8	down	up	incorrect
TITAN.NSE	Titan Company Limited	20260327	4000	4032.8	3972	3981.5	1040658	3981.5	down	up	incorrect
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260327	81.76	83.8	79.63	80.64	518714	80.64	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260327	129.44	129.52	125.01	125.24	150191	125.24	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260327	8.88	9.11	8.27	8.55	31906	8.55	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260327	65.6	67.49	59.36	60.65	30513	60.65	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260327	4300	4332.8	4252.8	4265.6	564869	4265.6	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20260327	1394	1394	1343.7	1352.3	1300657	1352.3	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20260327	54.9	54.9	46.3	48.48	32619	48.48	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260327	67	73.75	66.8	69.09	15111	69.09	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20260327	59.4	59.4	53.21	54.83	188107	54.83	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260327	8.01	8.5	7.79	7.81	27952	7.81	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260327	157	157.04	150.3	150.3	31180	150.3	down	down	correct
TRENT.NSE	Trent Limited	20260327	3451	3505.9	3373.6	3405	1288297	3405	down	down	correct
TRF.NSE	TRF Limited	20260327	230.9	236	225.55	231.95	70027	231.95	up	up	correct
TRIDENT.NSE	Trident Limited	20260327	24.6	24.61	23.52	23.73	11809827	23.73	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20260327	44.4	45.97	40.77	42.06	153905	42.06	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20260327	447	467.9	438.7	451.95	1873450	451.95	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260327	400	406.8	387	390.5	4509408	390.5	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20260327	790.85	794.4	755	768.4	12100	768.4	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20260327	441.25	444.8	430	440.05	307496	440.05	down	down	correct
TTL.NSE	T.T. Limited	20260327	8.9	8.99	8.55	8.55	100556	8.55	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260327	34.86	34.86	33.03	33.13	4447155	33.13	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20260327	384	385	355.05	364.55	56594	364.55	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20260327	3521	3521	3437	3442.9	950570	3430.9	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20260327	3450	3503.9	3357	3435.6	6384	3435.6	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20260327	99	100	98.75	99.01	294029	99.01	up	up	correct
TVVISION.NSE	TV Vision Limited	20260327	5.56	5.56	5	5.14	21061	5.14	down	down	correct
UBL.NSE	United Breweries Limited	20260327	1610.9	1611.4	1546.1	1559	89205	1559	down	down	correct
UCOBANK.NSE	UCO Bank	20260327	24.53	24.53	23.25	23.6	18486749	23.6	down	up	incorrect
UFLEX.NSE	Uflex Limited	20260327	390	393.05	358	359.9	222809	359.9	down	up	incorrect
UFO.NSE	UFO Moviez India Limited	20260327	61.4	61.9	57.6	58.19	199068	58.19	down	up	incorrect
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260327	39.11	39.9	37.52	38.92	528344	38.92	down	up	incorrect
UGROCAP.NSE	UGRO Capital Limited	20260327	91.5	91.5	88.02	90	1527166	90	down	up	incorrect
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260327	53.51	53.89	52.32	52.88	10012285	52.88	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20260327	11174	11174	10970	11100	418469	11100	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260327	6.35	6.56	6.17	6.47	59080	6.47	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260327	299	299	282	284.05	46172	284.05	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20260327	158.01	160.44	152.44	153.7	27311	153.7	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20260327	95.18	95.18	88.1	89.81	5449	89.81	down	down	correct
UNIONBANK.NSE	Union Bank of India	20260327	178.72	178.9	172.55	175.48	87447033	175.48	down	down	correct
UNITECH.NSE	Unitech Limited	20260327	3.9	3.94	3.4	3.47	20667851	3.47	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260327	520	520	510	510	3548	510	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20260327	63.18	63.18	57.05	59.63	91638	59.63	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20260327	676.35	676.35	639.8	642.45	57666	642.45	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260327	419.5	419.5	419.45	419.5	26	419.5
UPL.NSE	UPL Limited	20260327	616.5	630.9	593.25	595.85	4252300	595.85	down	down	correct
URJA.NSE	Urja Global Limited	20260327	8.97	9	8.49	8.51	1684773	8.51	down	down	correct
USHAMART.NSE	Usha Martin Limited	20260327	414.5	415.85	402.05	408	529343	408	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20260327	951	968	935	936.65	106495	936.65	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260327	235.56	247.7	233.61	236.69	386404	236.69	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20260327	193.7	204.7	186.1	197.3	2265591	197.3	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20260327	4342.2	4454.7	4233.6	4291.1	16644	4291.1	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260327	194.01	194.49	184.08	186.49	1152810	186.49	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20260327	5.71	5.83	5.06	5.18	379816	5.18	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20260327	5.4	5.41	5	5.02	7999116	5.02	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20260327	236	239	209.62	214.44	141727	214.44	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260327	30.52	30.52	29.5	29.61	312073	29.61	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260327	7.29	7.29	6.75	6.77	918171	6.77	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20260327	495	497	479.9	487.6	188652	487.6	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20260327	31.5	31.58	29.6	29.73	1672294	29.73	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20260327	52.99	53.02	51.15	52.29	88141	52.29	down	down	correct
VBL.NSE	Varun Beverages Limited	20260327	400	400.9	388	389.3	8968617	388.4428	down	down	correct
VEDL.NSE	Vedanta Limited	20260327	655.45	666.7	648.05	649.4	17226044	649.4	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20260327	1254.1	1266.5	1202	1213.1	76224	1213.1	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20260327	884.95	884.95	843.05	862.75	46622	862.75	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20260327	36.5	36.7	31.1	31.96	824435	31.96	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20260327	472	472	449.15	455.3	525914	453.9761	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20260327	93.45	93.45	89.2	90.14	59107	90.14	down	down	correct
VGUARD.NSE	V	20260327	325	329.3	308.35	316.2	1965288	316.2	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20260327	3081	3140	3062	3071.1	1058	3071.1	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260327	276.45	280.5	260.6	263.25	34554	263.25	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260327	890	896.6	866.2	870.3	65891	870.3	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20260327	2.64	2.77	2.64	2.76	495931	2.76	up	up	correct
VIKASECO.NSE	Vikas EcoTech Limited	20260327	1.2	1.2	1.02	1.07	10006707	1.07	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20260327	1.23	1.25	1.13	1.15	8491912	1.15	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20260327	422	424.5	397	401.35	285836	401.35	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20260327	1371	1371.6	1311	1336.2	232270	1336.2	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260327	1031	1042.3	980	987	57926	987	down	up	incorrect
VINEETLAB.NSE	Vineet Laboratories Limited	20260327	29.11	30.93	29.1	30.35	132283	30.35	up	down	incorrect
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260327	189	189.01	176	179.19	31800	179.19	down	up	incorrect
VIPCLOTHNG.NSE	VIP Clothing Limited	20260327	16.7	16.95	15.26	15.72	726728	15.72	down	up	incorrect
VIPIND.NSE	VIP Industries Limited	20260327	323	325.25	308.8	319.15	403278	319.15	down	up	incorrect
VIPULLTD.NSE	Vipul Limited	20260327	10.77	10.77	10.77	10.77	6282	10.77
VISAKAIND.NSE	Visaka Industries Limited	20260327	57.2	57.67	54.02	55.14	333394	55.14	down	up	incorrect
VISASTEEL.NSE	VISA Steel Limited	20260327	30.5	30.5	27.96	29.86	33019	29.86	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20260327	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20260327	514	514	491.2	495.9	106343	495.9	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260327	4.56	4.64	4.29	4.31	1492213	4.31	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20260327	0.53	0.54	0.47	0.48	728434	0.48	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20260327	219.55	220.5	213.3	215.65	10355	215.65	down	down	correct
VMART.NSE	V	20260327	502.85	506.4	488.75	492.6	115090	492.6	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20260327	8482	8520	8203	8439	37286	8439	down	down	correct
VOLTAS.NSE	Voltas Limited	20260327	1350	1359	1317.9	1321.3	1254069	1321.3	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20260327	247.25	248.45	241.75	246	172841	246	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20260327	230	231	216	218.85	53051	218.85	down	down	correct
VSTIND.NSE	VST Industries Limited	20260327	216.11	216.62	206.44	207.73	573161	207.73	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260327	5124.5	5137	4880	4904	22326	4904	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20260327	521.2	534	508.55	531	396454	531	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20260327	1238	1254.6	1191.1	1200.5	384133	1200.5	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260327	142	145.73	136.81	139.11	1048593	139.11	down	down	correct
WANBURY.NSE	Wanbury Limited	20260327	240.8	240.8	225.8	226.85	67882	226.85	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260327	936	945.2	857	867.95	13515	867.95	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20260327	73	75.49	69.75	70.77	6035263	70.77	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20260327	75.01	75.01	68	70.98	18086	70.98	down	up	incorrect
WELCORP.NSE	Welspun Corp Limited	20260327	831	831.6	810	817.35	406446	817.35	down	up	incorrect
WELENT.NSE	Welspun Enterprises Limited	20260327	444.3	445	423	430	191803	430	down	up	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20260327	1320	1320	1255	1275.3	1183	1275.3	down	up	incorrect
WENDT.NSE	Wendt (India) Limited	20260327	6609	6694.5	6200	6294	20376	6294	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20260327	435	457	426.4	442.4	233796	442.4	up	up	correct
WHEELS.NSE	Wheels India Limited	20260327	1085	1108.95	1065.75	1082.1	120344	1082.1	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20260327	807	814.9	791.6	808.85	656600	808.85	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260327	24.83	25.55	22.24	23.55	55463	23.55	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20260327	779	779	747.1	765	49116	765	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20260327	226	234.9	212	216.05	106194	216.05	down	up	incorrect
WIPL.NSE	The Western India Plywoods Limited	20260327	149	152.9	145	145.83	1054	145.83	down	up	incorrect
WIPRO.NSE	Wipro Limited	20260327	189.05	192.29	187.9	191.6	26269256	191.6	up	down	incorrect
WOCKPHARMA.NSE	Wockhardt Limited	20260327	1190	1218	1164.4	1189.5	999098	1189.5	down	up	incorrect
WONDERLA.NSE	Wonderla Holidays Limited	20260327	505	506.45	489.9	491.45	118869	491.45	down	up	incorrect
WSI.NSE	W.S. Industries (India) Limited	20260327	70.3	70.98	64.04	64.8	347546	64.8	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260327	439.15	439.15	416.6	419.45	78332	419.45	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20260327	54.85	54.99	50.2	50.76	442449	50.76	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260327	90	91.73	87.61	88.76	37414	88.76	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20260327	1000	1055	977.15	1033.55	90147	1033.55	up	up	correct
YESBANK.NSE	Yes Bank Limited	20260327	18.47	18.47	17.96	18.12	234486177	18.12	down	down	correct
YUKEN.NSE	Yuken India Limited	20260327	639	642.6	600.1	613	42246	613	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260327	75	76.5	72.85	73.69	18597045	73.69	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20260327	5.4	5.41	4.56	4.62	1579524	4.62	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260327	7.11	7.27	7	7	5612306	7	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20260327	187	187.4	179.43	187.4	203	187.4	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260327	4.79	5.04	4.66	4.89	474679	4.89	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20260327	535	535	517.5	525.2	810267	525.2	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20260327	1387.9	1387.9	1341.6	1356.2	630624	1356.2	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260327	63.2	64.6	60.75	62.01	17997	62.01	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20260327	1130	1147.8	1052	1060.5	114022	1060.5	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20260327	197	200.74	189.21	191.98	245284	191.98	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20260327	451	462	433.85	446.1	1227688	446.1	down	up	incorrect