CollectAI

close-nse_india_stocks

2026/08/12

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260812	183.35	188	183.01	184.13	106819	184.13	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260812	41.47	43.15	41.47	42.36	34769	42.36	up	up	correct
3MINDIA.NSE	3M India Limited	20260812	36300	36390	35760	35935	2637	35935	down	up	incorrect
3PLAND.NSE	3P LAND HOLDINGS L	20260812	32.2	32.2	31.6	31.99	3918	31.99	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20260812	377.35	392	376.55	387.05	70773	387.05	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20260812	858	880	826	867.4	382822	867.4	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260812	15.89	16.25	15.03	15.66	994478	15.66	down	up	incorrect
AAKASH.NSE	Aakash Exploration Services Limited	20260812	8.9	9.1	8.88	8.94	203530	8.94	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260812	82	83.5	82	83.1	13598	83.1	up	up	correct
AARON.NSE	Aaron Industries Limited	20260812	135.05	144.8	135.05	140.27	34176	139.77	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20260812	445.05	445.05	419.9	431.5	365458	431.5	down	up	incorrect
AARTIIND.NSE	Aarti Industries Limited	20260812	510	534	503.25	530.9	5378998	530.9	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20260812	582	625	557.5	612.45	241779	612.45	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20260812	155.11	157.6	150	153.31	44294	153.31	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20260812	1396.8	1433.3	1388.1	1416.2	70390	1416.2	up	down	incorrect
ABAN.NSE	Aban Offshore Limited	20260812	19.21	19.21	19.21	19.21	3284	19.21
ABB.NSE	ABB India Limited	20260812	7611.5	7741	7585.5	7710	224512	7710	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20260812	28020	28250	27755	28140	11910	28140	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260812	407.15	410.95	403.05	410.95	2350295	410.95	up	down	incorrect
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260812	58.8	59.1	57.02	57.16	5139419	57.16	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20260812	63.07	63.07	61.32	63.07	29243	63.07
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260812	58.86	59.45	58.85	59.4	8327	59.4	up	up	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20260812	79.22	79.35	77.95	78.43	18337	78.43	down	down	correct
ACC.NSE	ACC Limited	20260812	1349	1349	1324	1332.8	137292	1332.8	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20260812	1146	1149.7	1140	1142.3	3732	1142.3	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20260812	4.72	4.87	4.66	4.7	44955	4.7	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20260812	1073.3	1103.6	1062.3	1096.1	305682	1096.1	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20260812	3020	3020	2943	2985.7	1160458	2985.7	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20260812	1370	1371	1315	1332.3	2152786	1332.3	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260812	1669.8	1672.7	1640.4	1665	1494540	1665	down	up	incorrect
ADANIPOWER.NSE	Adani Power Limited	20260812	209	209.69	205.02	206.99	13943707	206.99	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20260812	266.45	266.45	260.2	261.65	71300	261.65	down	down	correct
ADL.NSE	Archidply Decor Limited	20260812	72.28	72.8	70.12	70.21	845	70.21	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20260812	10.2	10.2	9.77	10.04	18961	10.04	down	up	incorrect
ADSL.NSE	Allied Digital Services Limited	20260812	113.35	114.42	112.87	113.25	75603	111.6702	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260812	50.01	50.53	50	50.17	14978	50.17	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260812	304.5	308.85	294.5	301.65	400660	301.65	down	down	correct
AFFLE.NSE	Affle (India) Limited	20260812	1690	1690	1656.9	1672.9	188627	1672.9	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260812	514.65	524.2	498.15	507	45421	507	down	down	correct
AGRITECH.NSE	Agri	20260812	110	111	107.1	107.84	2978	107.84	down	up	incorrect
AGROPHOS.NSE	Agro Phos (India) Limited	20260812	27.8	29	27.8	28.15	17284	28.15	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20260812	40.69	41.9	39	41.45	35520	41.45	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260812	144.5	145.5	141.16	141.5	1977	141.5	down	up	incorrect
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260812	836	836	804.75	809.1	29882	809.1	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20260812	4786	4824.4	4490.2	4523	150211	4523	down	down	correct
AIRAN.NSE	Airan Limited	20260812	15	15.2	14.9	14.93	36169	14.93	down	down	correct
AISL.NSE	SM	20260812	58	58	58	58	48600	58
AJANTPHARM.NSE	Ajanta Pharma Limited	20260812	3500	3555	3485	3541	82946	3541	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260812	122.65	122.65	116.15	117.48	362536	117.48	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20260812	3.84	3.9	3.78	3.84	162405	3.84
AKASH.NSE	Akash Infra	20260812	26.5	26.88	26.31	26.4	4242	26.4	down	down	correct
AKG.NSE	AKG Exim Limited	20260812	8.99	8.99	8.53	8.69	17749	8.69	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20260812	284	288	270	282.02	7488	282.02	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260812	6.14	6.44	5.84	6.44	277114	6.44	up	down	incorrect
ALANKIT.NSE	Alankit Limited	20260812	8.39	8.41	8.01	8.22	123922	8.22	down	up	incorrect
ALBERTDAVD.NSE	Albert David Limited	20260812	789	804.95	775	777.3	7817	777.3	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20260812	86.5	86.5	83.31	84.79	341002	84.79	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20260812	730.15	782	722.25	772.95	170428	772.95	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20260812	67.84	68.5	66	68.18	3134	67.21	up	down	incorrect
ALKEM.NSE	Alkem Laboratories Limited	20260812	5518	5534.5	5411.5	5480	110443	5480	down	up	incorrect
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260812	1942	1945.9	1881.5	1889.8	48728	1889.8	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20260812	10.4	10.79	10.1	10.62	63586945	10.62	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20260812	14.2	15.16	14.04	14.55	65335	14.55	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20260812	11.85	11.88	11.73	11.78	2446953	11.78	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20260812	67.86	68.97	66.8	67.17	30798	67.17	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20260812	286	315	285.5	306.39	359816	306.39	up	down	incorrect
ALPSINDUS.NSE	Alps Industries Limited	20260812	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260812	7078	7106	6951	6985	371574	6985	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260812	24.7	25.04	23.7	24.28	2679	24.28	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260812	1642.6	1645	1582	1587.7	27517	1587.7	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20260812	426.7	426.7	418.05	421	5400539	421	down	up	incorrect
AMDIND.NSE	AMD Industries Limited	20260812	51.6	53	48.3	51.18	35589	51.18	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20260812	39.66	40.51	38.8	39.38	10346	39.1769	down	up	incorrect
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260812	546	549.9	482.8	488.35	527871	488.35	down	up	incorrect
ANANTRAJ.NSE	Anant Raj Limited	20260812	609	620.2	600.15	614.65	1700060	614.65	up	down	incorrect
ANDHRAPAP.NSE	Andhra Paper Limited	20260812	60.31	60.79	59.27	59.4	265349	59.4	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260812	100.49	100.49	96.63	98.1	679444	98.1	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20260812	43.3	44.6	39.13	40.09	41347	40.09	down	up	incorrect
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260812	1.52	1.58	1.5	1.58	48300	1.58	up	up	correct
ANMOL.NSE	Anmol India Limited	20260812	10.23	10.43	10.07	10.28	12942	10.28	up	down	incorrect
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260812	3.58	3.64	3.52	3.59	39631	3.59	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20260812	0.74	0.75	0.71	0.73	87370	0.73	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20260812	1925	1925	1864.3	1870.1	17734	1858.04	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260812	1205.5	1212.9	1194.7	1204.4	146323	1204.4	down	down	correct
APARINDS.NSE	Apar Industries Limited	20260812	16899	18465	16850	18000	378780	18000	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20260812	105.4	107.49	103.12	103.68	8246	103.68	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20260812	618	623.85	591	601.6	288795	601.6	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20260812	379.2	379.3	362.25	366.75	101850	366.75	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260812	2016.9	2018.8	1991.3	1997.1	714770	1997.1	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260812	838.85	852.6	833	841.65	142034	841.65	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20260812	389.7	391	378	379.85	3532851	379.85	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260812	8750.5	8775.5	8507.5	8597	876688	8597	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20260812	510	517	504.1	512.75	125063	512.75	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20260812	443	448.25	441.35	445.15	560928	445.15	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260812	1223	1244.9	1200	1225.7	1741	1225.7	up	up	correct
APTECHT.NSE	Aptech Limited	20260812	94.45	95	94	94.49	23103	94.49	up	down	incorrect
APTUS.NSE	Aptus Value Housing Finance India Limited	20260812	258	258.15	253.05	254.75	1675606	254.75	down	up	incorrect
ARCHIDPLY.NSE	Archidply Industries Limited	20260812	93	93.64	91.15	92.2	14860	92.2	down	down	correct
ARCHIES.NSE	Archies Limited	20260812	14	14	13.7	13.91	2104	13.91	down	up	incorrect
ARENTERP.NSE	Rajdarshan Industries Limited	20260812	40.95	40.95	36.02	37.29	2068	37.29	down	up	incorrect
ARIES.NSE	Aries Agro Limited	20260812	365	425	365	397.35	547284	397.35	up	up	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260812	74.83	75.27	74.3	74.82	47338	74.82	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260812	260.5	262.5	257.6	258.05	3719	258.05	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20260812	2010	2073.9	1954.2	2011	54184	2011	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20260812	25.7	25.7	25	25.1	6757	25.1	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20260812	770	808	761.3	784.6	37391	784.6	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20260812	0.97	0.97	0.92	0.94	93295	0.94	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260812	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260812	314.9	323.45	300.1	316.3	724360	316.3	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260812	182	189.39	176	177.24	17422	177.24	down	down	correct
ARVIND.NSE	Arvind Limited	20260812	569.95	574.2	559	566.85	405680	566.85	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20260812	451.15	451.15	438.3	444.15	174110	444.15	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20260812	650	667	644	665.55	261613	663.2555	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20260812	903.15	906.9	879.1	891.5	133831	891.5	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260812	338.1	354	328	329.5	65981	329.5	down	up	incorrect
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260812	505	513	497.15	502.95	19922	502.95	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260812	730.25	730.5	719.05	723.2	39226	723.2	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260812	646.5	660	634.55	637.3	482223	637.3	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20260812	375	386.6	372	380.8	114743	380.8	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20260812	18.17	18.17	17.35	17.48	42906	17.48	down	up	incorrect
ASHOKA.NSE	Ashoka Buildcon Limited	20260812	116.45	116.5	113	113.9	1312834	113.9	down	up	incorrect
ASHOKLEY.NSE	Ashok Leyland Limited	20260812	174.83	177.38	174.43	176.7	10612472	176.7	up	down	incorrect
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260812	310	316.7	302.1	304.1	12946	304.1	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20260812	2733.2	2748.4	2698.2	2740	648174	2740	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20260812	53.7	55.49	52.53	53.12	8536751	53.12	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20260812	246	246	236.15	237	1231	237	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20260812	615.2	616.05	606	607.85	21701	607.85	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260812	854.95	861.15	822.5	827.95	787879	827.95	down	down	correct
ASTRAL.NSE	Astral Limited	20260812	1431.9	1464	1425.7	1464	398896	1461.7	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260812	1712.2	1749.3	1651.2	1665.4	531299	1665.4	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260812	7982	7999	7870	7906.5	4956	7906.5	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20260812	3.56	3.65	3.51	3.55	8753	3.55	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20260812	668	669.95	656.5	660.35	878468	660.35	down	down	correct
ATUL.NSE	Atul Ltd	20260812	6851	6940	6785	6896.5	54244	6896.5	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20260812	498	515	496.8	504	388251	504	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20260812	1070.9	1091.4	1062	1091.4	1572313	1091.4	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260812	728.4	729	710.25	718.75	140242	718.75	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260812	1658	1667	1652.3	1667	796061	1667	up	down	incorrect
AUSOMENT.NSE	Ausom Enterprise Limited	20260812	139.11	142.09	135.52	141.4	5842	141.4	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20260812	1803.8	1811.8	1788.3	1798.4	3844	1798.4	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20260812	94.8	99.77	93.5	99.77	371033	99.77	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260812	634.8	634.8	620	626.95	38188	626.95	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20260812	844.15	873.45	829.9	868	727054	868	up	down	incorrect
AVTNPL.NSE	AVT Natural Products Limited	20260812	71	71.35	70.05	70.26	25561	70.26	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20260812	388.05	397.7	386.5	392.15	142056	391.65	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20260812	1230	1234.9	1216.9	1230	7218881	1230
AXISBNKETF.NSE	Axis Amc Ltd.	20260812	593.19	595.86	593.19	595.35	285	595.35	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20260812	1531	1575	1531	1543.4	75360	1543.4	up	up	correct
AXISHCETF.NSE	Axis AMC Ltd.	20260812	169.3	169.56	168.08	168.95	10322	168.95	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20260812	271.22	272	269.01	270.5	4328	270.5	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20260812	348.89	350.31	342.4	346.37	5360	346.37	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20260812	250.55	260.9	240.35	253.2	98725	253.2	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260812	268.3	269	268.3	268.3	3321	268.3
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260812	4.3	4.39	4.29	4.33	56027	4.33	up	up	correct
BAJAJ.NSE	AUTO	20260812	11729	11819	11678	11700	236192	11700	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260812	539.95	542.4	530.35	538.25	260282	538.25	down	up	incorrect
BAJAJELEC.NSE	Bajaj Electricals Limited	20260812	361.45	368.9	358	363.95	333056	363.95	up	down	incorrect
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260812	2023	2028.4	2006.1	2020.5	571047	2020.5	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260812	18.16	18.45	17	17.87	7410218	17.87	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260812	11587	11587	11410	11579	21972	11579	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20260812	1093	1094.7	1080	1094.2	7054842	1094.2	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20260812	90.76	91.95	90.5	91	153227	91	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20260812	2129	2148.9	2062.1	2080.9	101297	2080.9	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260812	23.76	24.2	23.5	24.05	11702	24.05	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260812	18	18	17.22	17.61	10286	17.61	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20260812	2498	2525	2475	2496.9	156973	2496.9	down	down	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260812	173.85	174.9	171	174.43	174627	174.43	up	down	incorrect
BALPHARMA.NSE	Bal Pharma Limited	20260812	87.9	91.5	86.04	90.5	34146	90.5	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260812	623	626.1	592.55	601.95	1096131	601.95	down	up	incorrect
BANARBEADS.NSE	Banaras Beads Limited	20260812	115.38	117.71	112.65	113.33	5587	113.33	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260812	3460	3474.9	3410	3464.3	486	3464.3	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20260812	638	639.05	626.6	627.05	132463	627.05	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20260812	173.82	176.79	172.57	176	7049218	174.4875	up	up	correct
BANG.NSE	Bang Overseas Limited	20260812	29.91	30.44	29.1	29.6	9734	29.6	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20260812	80.61	84.64	80	84.64	7278	84.64	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20260812	246	251.4	245.5	251	8298917	251	up	down	incorrect
BANKBEES.NSE	Nippon Mutual Funds	20260812	594.86	599.83	592.31	599.01	701165	599.01	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20260812	142.4	146.12	141.9	145.5	8946785	145.5	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20260812	124.95	124.95	121.31	122	13965	122	down	down	correct
BASF.NSE	BASF India Limited	20260812	4022	4050	3980	3990.1	26790	3990.1	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260812	26.68	26.68	25.59	25.83	112964	25.83	down	down	correct
BATAINDIA.NSE	Bata India Limited	20260812	730	759.75	708	715.15	3783994	715.15	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20260812	4112.5	4127.5	4050.1	4114.6	33613	4114.6	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20260812	2334.9	2334.9	2290	2297.9	15469	2297.9	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260812	1484.3	1501.1	1484.3	1490.9	17917	1490.9	up	up	correct
BCG.NSE	Brightcom Group Limited	20260812	9.87	10.01	9.7	9.87	5885197	9.87
BCLIND.NSE	BCL Industries Limited	20260812	37.03	38.7	36.06	37.48	606256	37.48	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20260812	1309	1340	1308	1340	1279928	1340	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20260812	26.46	26.89	26	26.18	10627	26.18	down	up	incorrect
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260812	241	243.39	233.52	242.35	2242467	242.35	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20260812	117	118.8	115	117.16	4681	117.16	up	up	correct
BEL.NSE	Bharat Electronics Limited	20260812	406	406.25	399.3	405.7	13125672	405.15	down	down	correct
BEML.NSE	BEML Limited	20260812	1920.1	1954.8	1891.4	1900.6	714898	1900.6	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260812	122.5	122.86	120.1	120.54	779985	120.54	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260812	539.8	564.9	535.9	558	1847256	558	up	down	incorrect
BESTAGRO.NSE	Best Agrolife Limited	20260812	19.5	19.74	18.8	19.04	970466	19.04	down	down	correct
BFINVEST.NSE	BF Investment Limited	20260812	471.3	471.3	456	457	38808	457	down	up	incorrect
BFUTILITIE.NSE	BF Utilities Limited	20260812	561.2	562.8	553.05	560.2	32875	560.2	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260812	3.27	3.27	3.27	3.27	0	3.27
BGRENERGY.NSE	BGR Energy Systems Limited	20260812	260.45	261.9	255.05	256.4	12239	256.4	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20260812	207	207	203.01	205.35	12301	205.35	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20260812	384.35	386.25	375	379.1	76254	379.1	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260812	2.84	2.9	2.82	2.83	70357	2.83	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20260812	2051	2081.5	2042.9	2081.5	1981864	2081.5	up	down	incorrect
BHARATGEAR.NSE	Bharat Gears Limited	20260812	103.7	105.5	103.05	103.62	18736	103.62	down	up	incorrect
BHARATRAS.NSE	Bharat Rasayan Limited	20260812	1380	1380	1343.4	1360.3	9821	1360.3	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260812	190.6	192.62	186.11	187.2	174138	187.2	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20260812	1908.6	1945	1901.3	1945	10871157	1945	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20260812	404.5	420.2	403.25	420	14607097	420	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20260812	47.5	47.5	45.87	46	32054	46	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20260812	844	844	800	820.6	2415	820.6	down	down	correct
BIOCON.NSE	Biocon Limited	20260812	427.75	430.5	422.6	427.4	3793310	427.4	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260812	33.33	33.39	32.16	32.67	2988	32.67	down	down	correct
BIRET.NSE	RR	20260812	346.8	346.95	343.5	345.68	433013	345.68	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20260812	280.26	294.27	280.26	294.17	290541	294.17	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20260812	901	906.95	890	904.4	37433	904.4	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260812	133.07	133.76	132.01	133.45	25717	133.45	up	up	correct
BLBLIMITED.NSE	BLB Limited	20260812	16.24	16.26	16.01	16.12	31461	16.12	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260812	491.1	505.95	477.05	489.55	277203	489.55	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260812	54.2	55	51.15	52.61	1038405	52.61	down	down	correct
BLS.NSE	BLS International Services Limited	20260812	261.64	264.5	259.51	262.88	1254241	262.88	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20260812	1.75	1.75	1.75	1.75	26124	1.75
BLUEDART.NSE	Blue Dart Express Limited	20260812	5116	5145.5	5067	5093	8071	5093	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20260812	1497.9	1507.7	1471.3	1490	603509	1490	down	up	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20260812	69.89	69.89	68.06	68.78	41879	68.78	down	up	incorrect
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260812	117	117.3	115.7	116.23	373580	116.23	down	down	correct
BOROLTD.NSE	Borosil Limited	20260812	246.44	250	240.01	241.57	29626	241.57	down	up	incorrect
BORORENEW.NSE	Borosil Renewables Limited	20260812	565.1	581.35	562.05	573.45	759215	573.45	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20260812	45040	46735	45040	46480	96508	46480	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20260812	317	318.5	311.5	317	6726295	317
BPL.NSE	BPL Limited	20260812	53.77	54	51.2	52.86	38094	52.86	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260812	605.5	607.65	585.45	592.95	308751	592.95	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20260812	5598	5645.5	5560	5645.5	257865	5645.5	up	down	incorrect
BRNL.NSE	Bharat Road Network Limited	20260812	17.56	18	17.26	17.6	17513	17.6	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20260812	61	62.48	60.64	62.48	63114	62.48	up	up	correct
BSE.NSE	BSE Limited	20260812	3605	3605.9	3501	3527	3896840	3527	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260812	87.9	92.6	87.51	90.51	12944	90.51	up	up	correct
BSL.NSE	BSL Limited	20260812	125	125	122.1	123.08	1936	123.08	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260812	136.88	136.88	133.82	134.53	2790558	134.53	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260812	28.75	29.46	28.5	28.66	726196	28.66	down	down	correct
BSOFT.NSE	Birlasoft Limited	20260812	320.9	321.9	312.15	312.6	1103074	312.6	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260812	672.7	680	664.7	677.2	9716	677.2	up	down	incorrect
BVCL.NSE	Barak Valley Cements Limited	20260812	41.79	41.79	40.8	41.25	7283	41.25	down	up	incorrect
BYKE.NSE	The Byke Hospitality Limited	20260812	32.99	33	31.35	31.61	93883	31.61	down	down	correct
CALSOFT.NSE	California Software Company Limited	20260812	22.1	22.32	21.81	22.32	154567	22.32	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260812	119	119.84	107	107.94	6115766	107.94	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20260812	787	788.5	771	777.4	1156640	777.4	down	down	correct
CANBK.NSE	Canara Bank	20260812	130	133.11	129.6	132	26542679	132	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20260812	826	826.85	817.1	820	89754	820	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20260812	228.09	230.6	226.6	228.63	64738	227.9344	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260812	211.73	211.73	208.22	209.05	161399	209.05	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260812	2629.6	2672.1	2452	2472.4	427821	2472.4	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20260812	20.49	20.5	19.6	19.68	41439	19.68	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20260812	1180	1196	1146.6	1154.2	282309	1154.2	down	up	incorrect
CARERATING.NSE	CARE Ratings Limited	20260812	1675.8	1723.3	1675.3	1687.6	44134	1687.6	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20260812	2778	2789	2705	2714.6	165943	2714.6	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20260812	186.5	190.45	186.11	188.38	5108944	188.38	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20260812	15.94	15.94	15.12	15.27	167143	15.27	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260812	12.71	12.71	12.31	12.36	12884	12.36	down	down	correct
CCL.NSE	CCL Products (India) Limited	20260812	1123.9	1140	1122	1135.5	93753	1132.3452	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20260812	1349.8	1353.4	1333.1	1339	764487	1339	down	up	incorrect
CEATLTD.NSE	CEAT Limited	20260812	3763	3773.7	3707.4	3723.1	60641	3723.1	down	up	incorrect
CELEBRITY.NSE	Celebrity Fashions Limited	20260812	6.98	6.98	6.85	6.86	4232	6.86	down	down	correct
CENTENKA.NSE	Century Enka Limited	20260812	605	612.4	602	604.1	87960	593.1	down	up	incorrect
CENTEXT.NSE	Century Extrusions Limited	20260812	22.03	22.16	21.01	21.11	278334	21.11	down	down	correct
CENTRALBK.NSE	Central Bank of India	20260812	31.23	31.66	31	31.28	8874627	31.28	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20260812	26.65	26.76	25	25.72	390735	25.72	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20260812	3850	3920	3771.3	3794.7	41184	3794.7	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260812	776.4	776.4	761.1	763.85	49860	763.85	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20260812	6007	6033.5	5872.5	5885.5	9233	5885.5	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260812	2.69	2.79	2.61	2.7	221849	2.7	up	up	correct
CESC.NSE	CESC Limited	20260812	160.96	162.84	160.4	162.43	720532	162.43	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20260812	235.85	237.7	226.18	229	2592162	229	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260812	881	888	872	888	1744914	888	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20260812	817.2	827	811.8	822.2	79279	822.2	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260812	444.3	444.95	441.35	442.95	165429	442.95	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20260812	178.5	179.5	172.05	179.49	5152	179.49	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260812	191.6	195.7	189.5	192.3	10227	192.3	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20260812	374.4	379.85	370.05	379.7	3387	378.3918	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260812	171.99	185	171.74	182.35	834690	182.35	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260812	1418	1444	1370.1	1379.5	2824270	1379.5	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260812	1909.5	1917.6	1888.4	1917.6	540582	1917.6	up	down	incorrect
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260812	1619.4	1619.4	1400.1	1578	211407	1578	down	down	correct
CINELINE.NSE	Cineline India Limited	20260812	89.9	91.1	88.3	89.34	23195	89.34	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20260812	15.32	15.32	14.65	14.82	7241	14.82	down	down	correct
CIPLA.NSE	Cipla Limited	20260812	1460	1468.8	1456.1	1463	621021	1463	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20260812	814.95	814.95	800.2	804.9	345999	804.9	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20260812	57.99	60.69	57.51	60	27032	60	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260812	278	286	273.05	283.65	67158	283.65	up	down	incorrect
CMICABLES.NSE	CMI Limited	20260812	2.7	2.7	2.7	2.7	0	2.7
COALINDIA.NSE	Coal India Limited	20260812	412.6	413.7	408.2	409.3	4089147	409.3	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20260812	1496	1514.9	1490	1506	622999	1506	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260812	30.59	30.63	29.7	29.91	493087	29.91	down	down	correct
COFORGE.NSE	Coforge Limited	20260812	1819	1819.1	1780.4	1801.5	1592301	1801.5	down	down	correct
COLPAL.NSE	Colgate	20260812	2008	2008	1994	2005	318454	2005	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20260812	1.07	1.12	1.06	1.07	5031	1.07
COMPUSOFT.NSE	Compucom Software Limited	20260812	13.25	13.39	13.12	13.28	37255	13.0337	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20260812	515	523.8	510.4	512.05	2354296	512.05	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20260812	78.71	78.91	72.51	73.82	4555642	73.82	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260812	274	281.9	272	278.8	2338	278.8	up	up	correct
CONTROLPR.NSE	Control Print Limited	20260812	563.7	571.3	563.7	567.5	17218	567.5	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260812	32.74	33.99	32.51	32.86	171223	32.6656	up	down	incorrect
CORDSCABLE.NSE	Cords Cable Industries Limited	20260812	229	235	226	232.92	85496	232.92	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20260812	2074.7	2085.9	2052	2073.3	105488	2073.3	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20260812	5.83	6.05	5.83	5.96	21621	5.96	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20260812	93.84	94.98	93.21	93.86	1031400	93.86	up	up	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20260812	10360	10723	10326	10511	71285	10511	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20260812	6.24	6.24	5.76	6.02	32020	6.02	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20260812	1540	1560	1535	1545.4	310316	1545.4	up	up	correct
CREST.NSE	Crest Ventures Limited	20260812	371	374.8	360	363.35	5853	362.35	down	down	correct
CRISIL.NSE	CRISIL Limited	20260812	4508.6	4522.8	4450	4507.1	28123	4507.1	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260812	246	248.35	241.55	247.85	1952319	247.85	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20260812	326.05	326.2	317	319.2	247247	319.2	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260812	37.6	37.68	36.6	37.02	4567	37.02	down	down	correct
CUB.NSE	City Union Bank Limited	20260812	214	218.6	212.38	215.85	1867608	215.85	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20260812	79.79	81.19	79	79.11	42146	79.11	down	up	incorrect
CUMMINSIND.NSE	Cummins India Limited	20260812	5366.5	5406.5	5330	5365	554039	5365	down	down	correct
CUPID.NSE	Cupid Limited	20260812	281	290	279.42	289.87	48203967	289.87	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260812	16	16.34	16	16.28	5667	16.28	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260812	136.39	138	134	135.04	15002	135.04	down	down	correct
CYIENT.NSE	Cyient Limited	20260812	854.3	862.6	839	842	226541	842	down	down	correct
DABUR.NSE	Dabur India Limited	20260812	412.65	413.1	405.05	411.25	1677000	411.25	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260812	1835.6	1844	1812	1841.4	89855	1841.4	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260812	408.3	411.9	398.05	410.1	210455	410.1	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20260812	28.37	28.8	27.65	28.62	570	28.62	up	down	incorrect
DANGEE.NSE	Dangee Dums Limited	20260812	2.98	3.07	2.95	2.96	29185	2.96	down	up	incorrect
DATAMATICS.NSE	Datamatics Global Services Limited	20260812	865.5	872.25	851.3	862.95	225886	862.95	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20260812	212.5	215.43	209.37	212.22	116431	212.22	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20260812	422.3	423.8	411.6	414.95	280623	414.95	down	down	correct
DBREALTY.NSE	D B Realty Limited	20260812	114.8	115.5	112.51	113.27	346535	113.27	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260812	32.11	33.99	32.1	32.44	42250	32.44	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20260812	193.43	193.9	186.5	191.15	233026	191.15	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20260812	186.05	191.73	186	188.24	984286	188.24	up	up	correct
DCM.NSE	DCM Limited	20260812	81.25	83.75	81.25	82.17	372	82.17	up	down	incorrect
DCMFINSERV.NSE	DCM Financial Services Limited	20260812	5.59	5.59	4.95	5.09	37587	5.09	down	up	incorrect
DCMNVL.NSE	DCM Nouvelle Limited	20260812	181.63	181.63	172.1	179.26	190940	179.26	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260812	1010	1013	991	993.7	47991	993.7	down	up	incorrect
DCW.NSE	DCW Limited	20260812	46.7	46.8	45.88	45.97	643999	45.97	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20260812	565	570	525	549.9	98210	549.9	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260812	1503	1504	1450.6	1455.7	332955	1445.8382	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260812	1779.8	1781	1711	1718.4	337575	1718.4	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20260812	675	699	650	696.1	782421	693.4571	up	up	correct
DELPHIFX.NSE	Delphi World Money Limited	20260812	6.7	7.03	6.6	6.67	42491	6.67	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20260812	64	64.01	60.39	60.71	2262213	60.2086	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260812	59.78	59.78	57.5	58.14	1222	58.14	down	down	correct
DEN.NSE	DEN Networks Limited	20260812	27.3	27.3	26.74	26.99	397173	26.99	down	down	correct
DENORA.NSE	De Nora India Limited	20260812	864	883.65	821.65	846.3	10603	846.3	down	down	correct
DEVYANI.NSE	Devyani International Limited	20260812	142.1	142.1	137	140.21	5819096	140.21	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20260812	25.5	25.77	24.81	24.87	50112	24.87	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260812	158.1	162.77	156.01	159.23	462905	159.23	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260812	32.73	32.93	32.41	32.5	271833	32.5	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260812	1040.4	1040.4	1018.1	1026.7	19166	1026.7	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20260812	988	988	961.15	972.2	1935	969.2	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20260812	1229	1229	1175.5	1192.6	27823	1192.6	down	down	correct
DICIND.NSE	DIC India Limited	20260812	529.95	529.95	497.65	505.8	1481	505.8	down	up	incorrect
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260812	17.01	17.48	16.88	17.16	81288	17.16	up	up	correct
DISHTV.NSE	Dish TV India Limited	20260812	2.83	2.83	2.75	2.81	876451	2.81	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20260812	8630	8674	8471.5	8600	559195	8600	down	up	incorrect
DIXON.NSE	Dixon Technologies (India) Limited	20260812	14061	14090	13670	13800	325889	13800	down	up	incorrect
DLF.NSE	DLF Limited	20260812	653	661.75	644.55	661.75	2681958	661.75	up	down	incorrect
DLINKINDIA.NSE	D	20260812	435	435	422.85	425.95	90711	425.95	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20260812	4035	4068.9	4020	4040	336886	4040	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260812	2.81	2.81	2.61	2.72	23777	2.72	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20260812	1054	1054	1038	1043.6	17436	1043.6	down	up	incorrect
DOLLAR.NSE	Dollar Industries Limited	20260812	290	293	274.65	277.3	232706	277.3	down	down	correct
DONEAR.NSE	Donear Industries Limited	20260812	84	85.25	82.16	85	19300	85	up	down	incorrect
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260812	1470	1526.9	1395	1417.1	56163	1417.1	down	up	incorrect
DPSCLTD.NSE	India Power Corporation Limited	20260812	7.55	7.55	7.32	7.34	107262	7.34	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20260812	166.92	167.89	164	166.79	8365	166.79	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20260812	13.19	13.19	12.52	12.81	40002	12.81	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20260812	1059.5	1067.9	1027.7	1036.8	80369	1036.8	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260812	1206.8	1206.8	1190	1200	2366909	1200	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20260812	1240.2	1258.3	1222.8	1238.9	19100	1238.36	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20260812	137.95	143.5	134.1	140.5	20502	140.5	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20260812	3.28	3.29	3.1	3.14	107494	3.14	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20260812	289.6	290.7	264.81	270.6	35608	270.6	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260812	41.48	42.22	41.13	41.56	683122	41.56	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260812	10536	10828	10467	10674	29877	10666.397	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20260812	262.15	267	260.5	262.1	9164	262.1	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260812	6.58	6.6	6.42	6.47	19904320	6.47	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20260812	1619	1619	1610.01	1615.08	7537	1615.08	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20260812	1434.11	1443.95	1433.92	1442.62	10457	1442.62	up	up	correct
ECLERX.NSE	eClerx Services Limited	20260812	1806	1822	1781.4	1812	98896	1810.9967	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260812	119.37	120.3	117.41	118.9	1403486	118.9	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20260812	0.93	0.93	0.93	0.93	0	0.93
EICHERMOT.NSE	Eicher Motors Limited	20260812	8000.5	8049	7940	8049	317282	8049	up	down	incorrect
EIDPARRY.NSE	E.I.D.	20260812	788	791.85	759	772.5	733425	772.5	down	up	incorrect
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260812	296.95	296.95	291.5	292.85	9539	292.85	down	up	incorrect
EIHOTEL.NSE	EIH Limited	20260812	300.35	302.5	297.7	298.5	142176	298.5	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260812	1814	1814	1782	1795.1	6527	1795.1	down	up	incorrect
EKC.NSE	Everest Kanto Cylinder Limited	20260812	112	113.3	111.5	112.19	92282	112.19	up	down	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20260812	433.3	443.1	428	441.2	486802	441.2	up	down	incorrect
ELECTCAST.NSE	Electrosteel Castings Limited	20260812	73.6	74.3	71.92	73.56	1539684	72.65	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260812	1016.2	1045	1001.4	1012.4	6998	1012.4	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260812	572	583.2	572	572.5	351146	572.5	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260812	60.23	61.19	57.01	58.81	83761	58.81	down	down	correct
EMAMILTD.NSE	Emami Limited	20260812	402.3	402.5	395.9	397.25	407075	397.25	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260812	115	115	110.6	112	20453	109.0228	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20260812	75	78.27	75	76.82	7929	76.82	up	down	incorrect
EMBASSY.NSE	RR	20260812	441	443.8	438.4	439.79	433095	439.79	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20260812	238.99	250.9	234.95	246.85	48493	246.85	up	down	incorrect
EMMBI.NSE	Emmbi Industries Limited	20260812	84.93	85.77	83.16	85	19724	85	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20260812	3006	3029	2984.2	3019.7	139376	3019.7	up	down	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20260812	16.08	17.24	16.08	16.72	62579	16.72	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20260812	243.35	246.8	238	239.2	1264836	239.2	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20260812	102.02	102.98	100.5	101.33	51252	101.33	down	up	incorrect
EPL.NSE	EPL Limited	20260812	244.27	259.83	236.29	243.64	15355500	243.64	down	up	incorrect
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260812	74.6	74.78	73.5	74.57	1185790	74.57	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20260812	1395	1395	1341.3	1351.7	67924	1351.7	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20260812	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260812	6312	6400	5951	6023	66506	6023	down	down	correct
ESCORTS.NSE	Escorts Limited	20260812	3128.9	3131	3097.5	3126	92021	3126	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20260812	20	20	19.4	19.57	117294	19.57	down	down	correct
ESTER.NSE	Ester Industries Limited	20260812	102.07	103.09	95.8	96.27	595516	96.27	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20260812	354	359.9	351.3	353.7	53250	353.7	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20260812	465	482	461.1	472.4	13499	472.4	up	up	correct
EXCELINDUS.NSE	Excel Industries Limited	20260812	1034.4	1060	1022.65	1051	6458	1051	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20260812	485	495.25	482.35	490.65	4593999	490.65	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260812	819.05	825	810.25	823.05	16428	823.05	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20260812	6.1	6.25	6.1	6.18	112168	6.18	up	down	incorrect
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260812	825.2	833.9	816	819.55	52303	819.55	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260812	730.3	760.1	730.3	730.3	20021	730.3
FCL.NSE	Fineotex Chemical Limited	20260812	43	44.95	41.7	42.65	20028758	42.65	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20260812	0.25	0.25	0.25	0.25	0	0.25
FCSSOFT.NSE	FCS Software Solutions Limited	20260812	1.46	1.46	1.42	1.42	2269892	1.42	down	up	incorrect
FDC.NSE	FDC Limited	20260812	363	363.2	351	354.75	150265	354.75	down	up	incorrect
FEDERALBNK.NSE	The Federal Bank Limited	20260812	354.55	357.65	353.8	356.85	3369817	355.64	up	up	correct
FEL.NSE	Future Enterprises Limited	20260812	0.39	0.39	0.38	0.38	108477	0.38	down	up	incorrect
FELDVR.NSE	Future Enterprises Limited	20260812	2.45	2.57	2.33	2.33	5089	2.33	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20260812	2604.1	2674.8	2582	2645.9	153129	2645.9	up	up	correct
FILATEX.NSE	Filatex India Limited	20260812	82.6	84	80.81	83.31	2332120	83.31	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20260812	1240	1374	1233	1280.05	20153531	1280.05	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20260812	5120.7	5369.8	5115.7	5265.1	108822	5265.1	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20260812	162.8	163.74	161.1	161.18	422174	161.18	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260812	3.34	3.44	3.18	3.27	114193	3.27	down	up	incorrect
FLFL.NSE	Future Lifestyle Fashions Limited	20260812	1.2	1.26	1.19	1.19	16829	1.19	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260812	4440	4695	4410	4565.8	979035	4565.8	up	up	correct
FMGOETZE.NSE	Federal	20260812	482.1	492	482.1	487.2	28850	487.2	up	up	correct
FMNL.NSE	Future Market Networks Limited	20260812	9.25	9.35	9.08	9.19	8770	9.19	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20260812	18347	19399	18347	19269	240317	19269	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20260812	935.25	936	879.1	900	4300020	900	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20260812	5500.5	5574.5	5481	5530.5	3207	5530.5	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20260812	280.65	280.65	272.25	274.5	1861664	274.5	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20260812	1510	1510	1471.2	1476.8	188740	1476.8	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260812	169	169.7	165	165.36	583895	165.0656	down	up	incorrect
GAIL.NSE	GAIL (India) Limited	20260812	175.34	177.95	173.3	177.95	8976408	177.4348	up	down	incorrect
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260812	2092	2092	2000	2022.4	9398	2022.4	down	up	incorrect
GALLANTT.NSE	Gallantt Metal Limited	20260812	601.9	601.9	588.3	590.7	36891	590.7	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260812	933	969	922.15	957.75	39709	957.75	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20260812	1050	1074	1037.7	1069.6	85205	1069.6	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20260812	115.85	116	110.91	112.26	202097	112.26	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20260812	2.4	2.41	2.4	2.4	18650121	2.4
GANGESSECU.NSE	Ganges Securities Limited	20260812	117	119	113	118.31	5927	118.31	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260812	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260812	786.4	789.35	765	768.15	50951	767.2119	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20260812	2	2	1.92	1.98	165138	1.98	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20260812	19.11	19.45	19.01	19.2	198073	19.2	up	down	incorrect
GEECEE.NSE	GeeCee Ventures Limited	20260812	386	389.9	374	378	2340	378	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20260812	22.59	22.84	22.53	22.53	39280	22.2589	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260812	39.65	39.9	39.18	39.64	225585	39.64	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20260812	210.1	214	207.2	208	183143	208	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260812	12.27	12.27	11.78	11.83	79715	11.83	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260812	306.1	312.8	301.1	304.95	1569937	304.95	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260812	77.09	78.17	74.67	77.7	412527	77.7	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260812	1292	1297.7	1276.3	1281.9	522980	1281.9	down	down	correct
GFLLIMITED.NSE	GFL Limited	20260812	48.8	49	47.13	47.9	43103	47.9	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20260812	15	15	15	15	0	15
GHCL.NSE	GHCL Limited	20260812	432.25	434.95	429.25	431.35	86368	431.35	down	up	incorrect
GICHSGFIN.NSE	GIC Housing Finance Limited	20260812	151	151.27	148.4	149.41	80467	149.41	down	up	incorrect
GICRE.NSE	General Insurance Corporation of India	20260812	355.75	358.5	352.8	355.85	420356	355.85	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260812	91.62	93.25	90.21	90.21	2199	90.21	down	down	correct
GILLETTE.NSE	Gillette India Limited	20260812	7660	7660	7581.5	7589.5	9849	7528.7719	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20260812	45.5	45.5	43.29	44.05	58435	44.05	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20260812	172	181.4	170.78	174.05	8115461	174.05	up	up	correct
GKWLIMITED.NSE	GKW Limited	20260812	1656.3	1679	1635	1638.3	885	1638.3	down	up	incorrect
GLAND.NSE	Gland Pharma Limited	20260812	2924	2949.9	2860	2891.2	732471	2891.2	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260812	2601	2624.9	2579.5	2620.2	64718	2620.2	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260812	2276	2310	2272.4	2290	464575	2287.7237	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20260812	5.89	5.9	5.66	5.88	5512	5.88	down	down	correct
GLOBAL.NSE	Global Education Limited	20260812	81.6	104.65	81.6	103	252665	103	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260812	159.1	161.93	155.01	157.53	8955	157.53	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20260812	2.03	2.07	1.86	2	2101182	2	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20260812	876.05	878.15	862.4	873.5	81489	873.5	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20260812	900	904.45	890	896	19757	896	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260812	602.9	617.15	600.5	602.45	2552352	602.45	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260812	1003.8	1008.3	988	997.3	89832	997.3	down	up	incorrect
GNA.NSE	G N A Axles Limited	20260812	541.7	556.4	537.05	552.6	341130	552.6	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260812	549.85	556.4	548.9	551.05	449732	551.05	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20260812	374.15	375.9	369.4	370.15	5172	370.15	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260812	433.8	443.95	425.2	431.8	148130	431.8	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260812	2223.5	2228.7	2150	2199	205693	2199	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20260812	552.4	554.85	546.15	552.25	92807	552.25	down	up	incorrect
GODREJCP.NSE	Godrej Consumer Products Limited	20260812	922.5	951.8	907.8	910	22527412	910	down	up	incorrect
GODREJIND.NSE	Godrej Industries Limited	20260812	1304.8	1305	1219.1	1235.2	116124	1235.2	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20260812	2035	2042	1984	2015	466920	2015	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260812	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260812	780	790.2	741	762.25	801501	762.25	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260812	40.7	40.7	39.25	39.53	150973	39.53	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260812	227.83	239.49	225.45	236.6	845538	236.6	up	down	incorrect
GOLDBEES.NSE	Reliance ETF Gold BeES	20260812	125.83	126.54	125.76	126.5	18273875	126.5	up	down	incorrect
GOLDENTOBC.NSE	Golden Tobacco Limited	20260812	24.16	25.03	24.16	24.51	669	24.51	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20260812	387.9	387.9	369.05	372.85	898754	372.85	down	up	incorrect
GOLDTECH.NSE	Goldstone Technologies Limited	20260812	53.49	54.95	52.5	53.41	14278	53.41	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20260812	1340.01	1349.91	1301.01	1305.6	1080774	435.2	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260812	234.18	234.95	228.31	228.99	1651494	228.05	down	up	incorrect
GPPL.NSE	Gujarat Pipavav Port Limited	20260812	148.49	150.8	147.86	149.79	986838	145.3589	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20260812	116.27	120.19	115.21	118.87	104185	118.87	up	up	correct
GRANULES.NSE	Granules India Limited	20260812	857.5	870	854.4	864.8	283049	864.8	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20260812	730.1	742	721	726.25	672656	726.25	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20260812	3325.1	3393.9	3270.6	3307.8	2309486	3307.8	down	down	correct
GRAVITA.NSE	Gravita India Limited	20260812	1789.9	1838.9	1755.5	1815.1	217427	1815.1	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20260812	198.1	198.49	190.57	193.76	1212348	193.76	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20260812	242.95	253.65	242.5	248.5	519672	248.5	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20260812	184	185.2	176	176.66	574131	176.66	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20260812	279.55	281.5	275.5	275.55	41681	275.55	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260812	9.71	9.73	9.5	9.54	1914469	9.54	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20260812	2079	2127.6	2079	2106.2	28826	2106.2	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20260812	876.65	887.05	870.45	881.95	32045	881.95	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260812	895	991	895	919.6	1109	919.6	up	down	incorrect
GRPLTD.NSE	GRP Limited	20260812	1926.1	1998.8	1920.3	1976.7	1435	1976.7	up	down	incorrect
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260812	2579	2584	2546.6	2576.4	307019	2576.4	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260812	162	163.72	159.04	160.69	905558	160.69	down	down	correct
GSS.NSE	GSS Infotech Limited	20260812	13.62	13.62	13.21	13.27	24934	13.27	down	up	incorrect
GTL.NSE	GTL Limited	20260812	7.75	7.95	7.56	7.6	256106	7.6	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20260812	1.24	1.25	1.22	1.23	21421097	1.23	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20260812	52.99	54.99	52.99	53.94	147330	53.94	up	down	incorrect
GUFICBIO.NSE	Gufic Biosciences Limited	20260812	434	439	420.3	424.9	112334	424.7969	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260812	670.05	677.55	666.05	672.45	35804	672.45	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260812	345.05	350	345.05	347.3	3094	347.3	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20260812	299.45	299.45	272.4	274.35	6836300	274.35	down	up	incorrect
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260812	41.4	42.92	40.3	41.98	24987	41.98	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260812	1200.8	1200.8	1171	1181.2	27354	1181.2	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20260812	63.74	64.15	62.1	62.75	353637	62.2505	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20260812	198.89	199.96	188.04	189.89	377543	188.4149	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20260812	4909	5055	4803.4	4995	2901166	4984.9	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260812	394	394.65	384.75	390	583657	390	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260812	227.35	227.35	217.61	219.74	31265	219.74	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260812	10.76	10.85	10.62	10.67	1159753	10.67	down	up	incorrect
HATSUN.NSE	Hatsun Agro Product Limited	20260812	949.3	955	940	950.05	57776	950.05	up	down	incorrect
HAVELLS.NSE	Havells India Limited	20260812	1271.3	1276.9	1257.7	1265	420518	1265	down	up	incorrect
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260812	1.41	1.41	1.34	1.39	36004	1.39	down	up	incorrect
HBSL.NSE	HB Stockholdings Limited	20260812	54.01	59.78	54.01	57.55	2964	57.55	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20260812	20.24	20.24	19.71	20.04	18181740	20.04	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20260812	735	738.95	724.15	736.5	183448	736.5	up	up	correct
HCL.NSE	INSYS	20260812	11.6	12	10.8	11.8	543188	11.8	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20260812	1370	1370	1340.4	1365.4	1418468	1365.4	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260812	2520	2520	2482.3	2490	889475	2490	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20260812	729	730.65	722	729	26993177	729
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260812	536	537.75	531.4	537	2392072	537	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20260812	1.57	1.57	1.49	1.5	265163	1.5	down	down	correct
HEG.NSE	HEG Limited	20260812	678.25	686.4	671	674.35	861879	674.35	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20260812	155	155.99	152.2	155.12	31064	155.12	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20260812	135.5	136.89	133.8	134.12	375144	134.12	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20260812	177	177	171	171.82	25124	171.82	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20260812	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260812	365	365	353.7	357.65	184769	357.65	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260812	5875	5916	5844	5895	996651	5895	up	down	incorrect
HESTERBIO.NSE	Hester Biosciences Limited	20260812	2487.8	2500	2451	2465.3	5159	2465.3	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260812	158	161.7	156.5	156.82	2432	156.82	down	down	correct
HFCL.NSE	HFCL Limited	20260812	215.4	223.61	215	221.52	28062533	221.52	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20260812	553	575.75	547.8	551.75	232826	551.75	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20260812	411.3	414.95	405.6	406.75	19030	406.75	down	down	correct
HIKAL.NSE	Hikal Limited	20260812	217.98	218.35	211.1	212.84	242629	212.84	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20260812	20.67	20.67	19.66	20	131126	20	down	up	incorrect
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260812	76.32	77.75	76	76.16	417971	76.16	down	up	incorrect
HINDALCO.NSE	Hindalco Industries Limited	20260812	1063.2	1087.95	1056.9	1078.5	8786842	1078.5	up	down	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20260812	412.95	424.45	412.95	420.7	3970	420.7	up	up	correct
HINDCON.NSE	Hindcon Chemicals Limited	20260812	22.96	23.65	21.11	22.04	25880	22.04	down	up	incorrect
HINDCOPPER.NSE	Hindustan Copper Limited	20260812	530.85	569.9	529.6	547.7	36903376	547.7	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260812	166.82	166.99	161.61	162.36	396114	162.36	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260812	392	393	385.8	390	10513694	370.89	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20260812	2065	2072.1	2050.1	2063	995523	2063	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260812	589.95	597.8	576.5	584.6	7584733	584.6	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20260812	1222.2	1269.9	1186.4	1242.4	135027	1242.4	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260812	157.95	157.95	147.1	149.4	9665	148.412	down	up	incorrect
HITECH.NSE	Hi	20260812	84.15	84.76	77.28	77.75	3099037	77.75	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20260812	323.15	330.4	321	326.25	14905	326.25	up	down	incorrect
HITECHGEAR.NSE	The Hi	20260812	547	551	532	550	5143	550	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20260812	351	366	321	326.45	2273511	326.45	down	down	correct
HLVLTD.NSE	HLV Limited	20260812	7.4	7.4	7	7.14	154860	7.14	down	down	correct
HMT.NSE	HMT Limited	20260812	60.95	60.95	58.51	58.77	8561	58.77	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20260812	91.97	92.89	91.1	91.77	14010	91.77	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20260812	578.7	599	575.7	595.25	123983	595.25	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20260812	486.55	486.55	480	480.32	108132	480.32	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20260812	1173.7	1187	1167.3	1181.2	91800	1181.2	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20260812	38000	38195	37520	37620	1435	37620	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20260812	2116.3	2132.9	2100	2103	1815	2080.0893	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20260812	326.15	330	321	322.25	101650	322.25	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20260812	760	764.95	756.1	762.4	2240303	762.4	up	up	correct
HTMEDIA.NSE	HT Media Limited	20260812	27.31	27.69	26.41	26.74	93367	26.74	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20260812	179.1	179.68	176.62	178.19	357763	178.19	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260812	195.8	196.8	191.25	192.73	2361586	191.2084	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20260812	291.65	292.95	273.35	278.4	266172	278.4	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20260812	65	65.1	61.45	61.96	3861184	61.96	down	down	correct
ICDSLTD.NSE	ICDS Limited	20260812	40.71	41.4	39.5	39.62	248	39.62	down	up	incorrect
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260812	816.5	834.9	811.45	828.6	24217	828.6	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260812	39.92	40.05	39.81	39.93	81900	39.93	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260812	117	117	115.75	116.2	282901	116.2	down	up	incorrect
ICICIBANK.NSE	ICICI Bank Limited	20260812	1429.4	1435	1418.6	1431.7	8201733	1431.7	up	down	incorrect
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260812	1646.7	1649.6	1621	1635	745439	1635	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260812	501.5	506.4	494.5	506.4	1278410	506.4	up	down	incorrect
ICIL.NSE	Indo Count Industries Limited	20260812	423	445.15	389.45	404.35	2410797	402.7535	down	down	correct
ICRA.NSE	ICRA Limited	20260812	5079.5	5160	5019.6	5131.5	18118	5131.5	up	up	correct
IDBI.NSE	IDBI Bank Limited	20260812	82.44	83.44	82.2	82.46	3078680	82.46	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20260812	12.93	13.69	12.83	13.5	772547405	13.5	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260812	83.61	85.8	83.61	85.8	16618607	85.8	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20260812	270.7	274.59	268.92	272.96	394	272.96	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20260812	127	127.19	123.9	125.95	2436267	125.95	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20260812	1010	1035	985	1013.15	8174	1013.15	up	up	correct
IFBIND.NSE	IFB Industries Limited	20260812	1370.5	1377.7	1347.2	1357.7	30250	1357.7	down	down	correct
IFCI.NSE	IFCI Limited	20260812	75	75.29	72.71	73.51	14279371	73.51	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20260812	219.9	224.77	212	212.93	31996	212.93	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20260812	457.7	459.3	445.5	447.85	80073	447.85	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20260812	154	155	152.53	154.54	989560	154.54	up	down	incorrect
IGPL.NSE	I G Petrochemicals Limited	20260812	472.9	473.7	457.6	467	53511	467	down	down	correct
IIFL.NSE	IIFL Finance Limited	20260812	622	628.7	615.2	625.75	959585	625.75	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20260812	146.48	147.61	144	146.68	101140	146.68	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260812	35.01	35.19	34.38	34.53	5368	34.53	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260812	2.17	2.17	2.07	2.11	18103	2.11	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260812	48.8	49.25	47.25	47.5	503033	47.5	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260812	1481	1505	1465	1470.7	131612	1470.7	down	up	incorrect
IMPAL.NSE	India Motor Parts & Accessories Limited	20260812	1093	1093	1061	1071.5	582	1071.5	down	up	incorrect
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260812	3.44	3.44	3.44	3.44	6220	3.44
INCREDIBLE.NSE	Incredible Industries Limited	20260812	33.08	33.08	32.25	32.76	420	32.76	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260812	32.99	33.59	32.7	33.22	45795	33.22	up	down	incorrect
INDHOTEL.NSE	The Indian Hotels Company Limited	20260812	724	724	713.05	724	1298404	724
INDIACEM.NSE	The India Cements Limited	20260812	385	390	383.35	383.5	124919	383.5	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20260812	1077	1085	1044	1049.4	103709	1049.4	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20260812	1798	1810	1764.1	1785	139878	1785	down	down	correct
INDIANB.NSE	Indian Bank	20260812	875.6	897.65	873.1	897	2076183	897	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260812	223.95	223.95	209.5	211.22	1118	211.22	down	up	incorrect
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260812	383.35	389.5	373	375.35	30664	375.35	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20260812	5266.5	5333	5228	5333	215913	5333	up	down	incorrect
INDIGOPNTS.NSE	Indigo Paints Limited	20260812	1127	1144.9	1116.1	1122.1	28881	1122.1	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20260812	1130	1174	1120.5	1163.2	29074	1163.2	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20260812	217.81	221.06	216	217.49	68570	217.49	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260812	58.4	60.35	57.07	58.16	239333	58.16	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260812	252.1	252.1	242.85	246.5	78676	246.5	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20260812	3670	3725	3539	3539	40977	3539	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20260812	85.4	85.4	85.4	85.4	71897	85.4
INDOWIND.NSE	Indowind Energy Limited	20260812	9.11	9.11	8.85	8.96	97672	8.96	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260812	386.05	386.05	375.3	376.95	200127	376.95	down	down	correct
INDSWFTLAB.NSE	Ind	20260812	302.9	320.5	293	300	8635452	300	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260812	31.58	32.74	31.27	31.31	22600	31.31	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260812	1009	1022.7	1006.5	1017.5	915131	1017.5	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20260812	370	385.2	369.75	383.4	10079537	383.4	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260812	168.99	169.5	162.05	162.88	190816	162.88	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20260812	5.15	5.45	5.15	5.21	21510	5.21	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20260812	973.02	974.61	963.03	968.74	11408	968.74	down	up	incorrect
INFY.NSE	Infosys Limited	20260812	1185.6	1190.4	1163.3	1176.1	7529777	1176.1	down	down	correct
INGERRAND.NSE	Ingersoll	20260812	4305	4340	4275	4292.2	4191	4292.2	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20260812	74.27	74.84	73.55	74	8299658	74	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20260812	628	638	622.6	628.6	25916	628.6	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260812	96.91	96.91	96.91	96.91	2320	96.91
INTELLECT.NSE	Intellect Design Arena Limited	20260812	723.8	724.85	697.5	703.25	417539	703.25	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20260812	84	84	81	81.44	9550	81.44	down	up	incorrect
INVENTURE.NSE	Inventure Growth & Securities Limited	20260812	0.9	0.93	0.89	0.9	1283354	0.9
IOB.NSE	Indian Overseas Bank	20260812	34.3	34.51	33.71	33.84	3192118	33.84	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20260812	140.63	142.05	139.29	140.6	10106894	139.358	down	up	incorrect
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260812	163.99	164.14	157.27	158.52	2000252	158.52	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20260812	1758.5	1784.4	1744	1766.6	149151	1766.6	up	up	correct
IPL.NSE	India Pesticides Limited	20260812	142.57	143.35	141.72	142.09	122014	141.3303	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20260812	19.56	19.62	19.3	19.33	8884401	19.33	down	down	correct
IRBINVIT.NSE	IV	20260812	64.45	64.54	63.5	63.69	551521	63.69	down	down	correct
IRCON.NSE	Ircon International Limited	20260812	128.14	129.38	125.77	126.18	1396832	126.18	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260812	517.3	519.1	510	513.55	647305	513.55	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20260812	87.91	88.35	87.49	88.26	5812334	88.26	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20260812	56.37	57.25	56.15	56.83	789276	56.83	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20260812	79	79.5	77.51	79.16	210173	79.16	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20260812	800	803	741.05	746.3	219189	746.3	down	down	correct
ITC.NSE	ITC Limited	20260812	279	279.55	275.4	276.15	12630816	276.15	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20260812	676.95	761.75	667.15	721.05	3428743	721.05	up	up	correct
ITI.NSE	ITI Limited	20260812	284	289.4	282.25	283.5	234439	283.5	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20260812	8.3	9.8	8.3	8.56	446794	8.56	up	up	correct
IVP.NSE	IVP Limited	20260812	180.05	185	178.7	180.49	20017	180.49	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260812	281	282	278.79	280.55	1004	280.55	down	down	correct
IZMO.NSE	IZMO Limited	20260812	949.9	959.2	924.5	954.1	94262	954.1	up	down	incorrect
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260812	157.19	157.94	155.26	157.4	1408763	157.4	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20260812	63.9	64.2	63	63.55	144334	63.55	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260812	230.4	231.98	224.6	225.5	153442	225.5	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260812	66.6	67.53	65.01	65.81	218036	65.81	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20260812	102.7	106	100.73	104.15	525064	104.15	up	up	correct
JAIPURKURT.NSE	Nandani Creation Limited	20260812	28.9	28.9	27.45	27.74	15349	27.74	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260812	125.4	127.62	123.3	123.76	2078458	123.76	down	up	incorrect
JASH.NSE	Jash Engineering Limited	20260812	499.9	504.95	473.9	495.65	347068	495.65	down	up	incorrect
JAYAGROGN.NSE	Jayant Agro	20260812	214.95	221	208.5	210.37	8449	210.37	down	up	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260812	127.01	132.9	127	130.8	569514	130.098	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260812	92.7	93.66	89.57	90.67	2518788	90.67	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260812	89	91.8	88.52	90.66	110538	90.66	up	up	correct
JBMA.NSE	JBM Auto Limited	20260812	647	650	622.5	629	336875	629	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20260812	9.01	9.24	8.16	8.82	179552	8.82	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20260812	1074.6	1074.6	1053	1057.2	1299	1057.2	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20260812	648	692.45	637.5	666.55	221626	666.55	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20260812	273.5	276.4	268.25	269.55	898986	269.55	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260812	1096	1112	1093.2	1112	396526	1110.0123	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260812	596.7	600.95	588.5	595.65	108377	594.6899	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20260812	35.65	37.46	35.65	36.67	7686074	36.67	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260812	22.4	22.4	20.7	21.05	27590	21.05	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260812	27.83	27.94	26.9	27.07	2474637	27.07	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20260812	355.9	356.8	342.6	348.4	16036	348.4	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20260812	5359.5	5438.5	5290	5371	49895	5371	up	down	incorrect
JKIL.NSE	J. Kumar Infraprojects Limited	20260812	497.9	501.55	490	491.35	37171	491.35	down	up	incorrect
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260812	551	553.2	547.75	549.3	75610	549.3	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20260812	391.9	395.5	386.1	388.9	376041	384.8642	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20260812	392.95	392.95	385.5	386.5	479266	386.5	down	up	incorrect
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260812	88.9	89	87	88.74	6666	85.7555	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20260812	126.1	130.13	126.1	129.67	4221891	129.67	up	up	correct
JOCIL.NSE	Jocil Limited	20260812	146	149.4	145.51	148.41	2471	148.41	up	up	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260812	1045	1073.8	1043	1046.4	6983	1046.4	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260812	17.72	17.84	17.55	17.73	24901247	17.73	up	up	correct
JSL.NSE	Jindal Stainless Limited	20260812	728	742.2	712.5	739.95	486337	736.8507	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20260812	561.4	563	552.2	558.75	1396161	558.75	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20260812	11889	11902	11531	11572	2989	11572	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20260812	1285.9	1288.9	1268.2	1269.1	862476	1269.1	down	up	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20260812	141.16	141.33	138.38	139.46	90753	139.46	down	up	incorrect
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260812	487	489	477.25	484.7	3122764	484.7	down	up	incorrect
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260812	733.1	738.2	714.3	716.2	254422	716.2	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260812	967.05	967.15	880	882	697403	882	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20260812	813.3	813.3	802.5	806.31	258176	806.31	down	up	incorrect
JUSTDIAL.NSE	Just Dial Limited	20260812	700.95	707.65	673.6	687.45	160462	687.45	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20260812	203.5	203.5	190.11	200.27	3414689	200.27	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20260812	11.25	11.29	10.97	11.05	3427345	11.05	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260812	505	516.85	488.8	494.9	170668	494.9	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20260812	1230	1259	1211.9	1258.3	541562	1258.3	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260812	110.69	110.69	106	107.38	3404	107.38	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20260812	665	750	661.5	694.4	69135	690.3806	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260812	605	608.6	585.05	596.7	9251306	596.7	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260812	177	179	174.61	177.76	61544	177.76	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20260812	35.49	35.49	33.35	33.9	250043	33.9	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20260812	1.45	1.6	1.45	1.56	163525	1.56	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260812	159.9	159.9	153.99	157.29	44710	157.29	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20260812	218.7	234.1	214.5	232.45	101318	232.45	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260812	212.97	214.03	207.1	207.24	420252	207.24	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260812	579	585	562.55	578.2	88955	578.2	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20260812	40.84	40.84	39.42	39.45	811	39.45	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260812	332.5	340	332.4	338.8	1752090	338.8	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260812	940	959	912	934.8	90	934.8	down	down	correct
KAYA.NSE	Kaya Limited	20260812	289.2	318	284.65	306.7	185323	306.7	up	up	correct
KCP.NSE	The KCP Limited	20260812	152	153.8	150.5	152.99	73619	152.99	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260812	29	30.54	29	30.54	156105	30.54	up	up	correct
KDDL.NSE	KDDL Limited	20260812	3842.2	3885	3790.9	3850.6	28584	3850.6	up	down	incorrect
KEC.NSE	KEC International Limited	20260812	450.8	453.7	439.85	441.8	1598645	441.8	down	up	incorrect
KECL.NSE	Kirloskar Electric Company Limited	20260812	152.99	152.99	142.81	145.51	275774	145.51	down	up	incorrect
KEI.NSE	KEI Industries Limited	20260812	5645	5754	5593.8	5754	454178	5754	up	down	incorrect
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260812	13.98	13.98	13.73	13.83	882650	13.83	down	up	incorrect
KERNEX.NSE	Kernex Microsystems (India) Limited	20260812	2369.4	2387.7	2121.1	2170.5	530089	2170.5	down	up	incorrect
KESORAMIND.NSE	Kesoram Industries Limited	20260812	12.11	12.11	12.11	12.11	167005	12.11
KEYFINSERV.NSE	Keynote Financial Services Limited	20260812	259	266	253.3	261.85	1626	261.85	up	up	correct
KHADIM.NSE	Khadim India Limited	20260812	91.39	91.99	89	89.43	18858	89.43	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260812	52	53.95	50.82	51.86	89797	51.86	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20260812	148.5	148.5	138.1	140.99	14228	140.99	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20260812	17.28	17.64	16.41	17.05	634	17.05	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20260812	5350	5459.5	5311	5419	827	5409.07	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20260812	196.25	196.25	182	191.21	33559	191.21	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260812	810.5	814.55	800	803.95	459515	803.95	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260812	5730	6077	5720	5949.5	53262	5949.5	up	up	correct
KIOCL.NSE	KIOCL Limited	20260812	390.9	407.05	390	395.4	309155	395.4	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260812	429.95	449.45	417.05	434.45	1842255	434.45	up	up	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20260812	439.9	442.2	434.65	438.15	68556	438.15	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260812	1972.5	1972.5	1895.2	1909.2	47986	1909.2	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260812	2101.5	2122.4	2041.1	2053.4	449080	2053.4	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20260812	3798	3870	3550.1	3769	81936	3769	down	down	correct
KITEX.NSE	Kitex Garments Limited	20260812	133.99	135.68	132.01	135	503454	135	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20260812	536.5	536.5	520.05	523.6	16973	523.6	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260812	27.5	28.49	27.12	28	213844	28	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20260812	136.84	137.14	131.47	133.57	1269079	133.57	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260812	82.8	82.8	81	81.87	32420	81.87	down	down	correct
KOLTEPATIL.NSE	Kolte	20260812	516.95	519.8	472.05	492.7	815709	492.7	down	up	incorrect
KOPRAN.NSE	Kopran Limited	20260812	172.4	173.88	169	172.53	82102	172.53	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260812	391	394.25	387.5	390.5	10733474	390.5	down	up	incorrect
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260812	26	26.77	25.11	26.13	44740	26.13	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260812	146	153.7	142	150.63	171773	150.63	up	down	incorrect
KOTHARIPRO.NSE	Kothari Products Limited	20260812	70.58	71	68.6	69.11	9184	69.11	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20260812	627	628	609	609.2	1196638	609.2	down	up	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20260812	1103	1104	1085	1088.7	144628	1088.7	down	down	correct
KRBL.NSE	KRBL Limited	20260812	370.4	376.05	366	375	214572	375	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260812	59.88	59.88	54.71	54.79	791	54.79	down	up	incorrect
KRIDHANINF.NSE	Kridhan Infra Limited	20260812	2.24	2.35	2.16	2.2	92972	2.2	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20260812	186.65	190.1	184.5	186.45	388061	186.45	down	up	incorrect
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260812	575.1	577	563.2	573.75	147606	573.75	down	up	incorrect
KSB.NSE	KSB Limited	20260812	811.85	814.45	785.05	788.05	89522	788.05	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20260812	808.95	808.95	781.1	788.15	89601	788.15	down	down	correct
KSL.NSE	Kalyani Steels Limited	20260812	843.7	874.95	833.25	856.1	45448	856.1	up	down	incorrect
KTKBANK.NSE	The Karnataka Bank Limited	20260812	303.5	314	301.2	313.7	3017208	313.7	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20260812	86	86.79	84.12	85.08	160582	82.3773	down	up	incorrect
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260812	4.76	4.76	4.51	4.55	104	4.55	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260812	1954.8	1988.9	1940	1953.3	351481	1953.3	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260812	114.11	116.39	113	113.8	3518	113.8	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20260812	191.7	192	187.25	189.83	212255	184.7608	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20260812	7.61	7.8	7.4	7.57	14261	7.57	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20260812	1856.3	1862.3	1835	1850	1088545	1850	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260812	17423	17625	17100	17625	6027	17625	up	up	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20260812	3.66	3.99	3.61	3.87	109930	3.87	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260812	109.5	110.5	107.89	109.16	2941490	109.16	down	up	incorrect
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260812	142	145	134	138.07	4439	138.07	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260812	1550.4	1610	1546.5	1602.4	41027	1580.4096	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20260812	9.94	9.94	9.6	9.78	12356	9.78	down	up	incorrect
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260812	242	246.4	240	240.4	22856	240.4	down	up	incorrect
LICHSGFIN.NSE	LIC Housing Finance Limited	20260812	502.95	508	499.45	508	1559589	508	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260812	29.78	29.78	29.52	29.54	8195	29.54	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20260812	273.56	275.44	272.9	274.16	307	274.16	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260812	884.09	886.37	874.47	883.05	101	883.05	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20260812	282.11	282.11	278.51	280.95	199	280.95	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260812	247.39	247.39	226.55	227.33	95998	227.33	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260812	585	597.8	585	592.85	30057	592.85	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20260812	6931	6931	6709.5	6777.5	48476	6777.5	down	up	incorrect
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260812	1000	1000.97	999.61	1000	1935134	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260812	1000	1000.01	999.99	1000	434077	1000
LODHA.NSE	Macrotech Developers Limited	20260812	1215	1217.6	1185	1209	1174178	1209	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20260812	348.5	348.5	347	348.5	13629	348.5
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260812	119.8	119.8	116.1	117.62	8967	117.62	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20260812	72.2	73.7	72.16	72.83	4343	72.83	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20260812	6.41	6.59	6.27	6.3	12466	6.3	down	down	correct
LT.NSE	Larsen & Toubro Limited	20260812	4038	4044.1	3990	4020	2226623	4020	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20260812	3652.7	3656.1	3557.7	3578.9	59654	3578.9	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20260812	6069.5	6189	5880.5	5966	39065	5966	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260812	2085	2110	2000.1	2039.3	1053290	2039.3	down	down	correct
LUPIN.NSE	Lupin Limited	20260812	2286.6	2287.8	2249.5	2281	861217	2281	down	down	correct
LUXIND.NSE	Lux Industries Limited	20260812	1252	1253.1	1200	1211.9	38011	1211.9	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20260812	175.35	176.46	171.93	172.85	490815	172.85	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20260812	66.8	67.5	66.75	66.8	2899	66.8
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260812	4.63	4.9	4.63	4.64	13414	4.64	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20260812	3460	3471.8	3403.6	3403.6	1834082	3403.6	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260812	398.35	410	392.5	395.85	4492168	395.85	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20260812	120.5	131	120.5	125.01	148917	125.01	up	down	incorrect
MACPOWER.NSE	Macpower CNC Machines Limited	20260812	1752.7	1799	1694.2	1726.3	22812	1726.3	down	up	incorrect
MADHAV.NSE	Madhav Marbles and Granites Limited	20260812	34.41	35	34.27	34.27	2210	34.27	down	up	incorrect
MADHUCON.NSE	Madhucon Projects Limited	20260812	5.02	5.37	5.02	5.36	3471	5.36	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260812	67	67.06	65.02	65.49	29416	65.49	down	down	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260812	210.2	210.2	208.6	208.88	590048	208.88	down	up	incorrect
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260812	520.65	530.45	516	520.35	11813	520.35	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20260812	19.31	20.18	19.31	19.58	47871	19.58	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20260812	78.85	81.99	78.75	81.87	26570514	81.87	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260812	55	59.8	54	56.84	147048	56.84	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260812	1039.4	1039.4	987.6	994.6	5673	994.6	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260812	107.27	109.88	107.02	107.52	14406	107.52	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260812	74.39	74.39	71.56	73.05	10475	73.05	down	down	correct
MAHICKRA.NSE	SM	20260812	261	280	235	261	10500	261
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260812	383	385.75	378.1	382.2	69600	382.2	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20260812	411.35	414	402	406.95	188205	406.95	down	up	incorrect
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260812	13786	13786	13559	13640	1350	13640	down	up	incorrect
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260812	597.75	612.05	592.9	609.95	118552	600.7529	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260812	1005.6	1006	986	991.7	41434	991.7	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20260812	32	32.29	31.52	31.56	2744	31.56	down	up	incorrect
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260812	42	42	38.73	39.32	292935	39.32	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260812	117.51	118.2	112.06	117.5	805369	117.4528	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20260812	59	59.5	57.7	58.42	17745	58.42	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20260812	88.94	88.94	81.1	82.75	572953	82.75	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20260812	65.5	69.28	65.5	67.39	1189183	67.39	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20260812	369.95	369.95	351	352.6	31501308	351.5897	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260812	26.93	27.48	26.93	27.27	15474	27.27	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20260812	906.15	907.75	891.05	903.75	17065	902.25	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20260812	575	638.7	573	598.65	10838305	598.65	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20260812	113	116.49	107.11	108.55	5029976	108.55	down	up	incorrect
MANUGRAPH.NSE	Manugraph India Limited	20260812	15.26	15.96	15.26	15.42	7453	15.42	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20260812	54.2	54.2	52	52.96	6323	52.96	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20260812	378.9	383.95	371.2	373.3	34628	373.3	down	down	correct
MARICO.NSE	Marico Limited	20260812	855	857.05	839.05	855	1770553	855
MARINE.NSE	Marine Electricals (India) Limited	20260812	349.7	355.3	341	347	870386	347	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20260812	280	320	277.45	312.6	47809908	311.7396	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20260812	13990	14067	13875	13875	354408	13875	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20260812	302.3	305	299	302.85	80187	302.0737	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20260812	151.75	151.75	151.75	151.75	0	151.75
MASTEK.NSE	Mastek Limited	20260812	1812.6	1831	1793.2	1819.1	53013	1803.7925	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20260812	529.4	549.7	502	541.5	365358	541.5	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260812	115.17	116	111.1	111.99	265742	111.99	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260812	1030.8	1034.9	1001.5	1007.5	2762821	1007.5	down	down	correct
MAXIND.NSE	Max India Limited	20260812	168.66	169.99	161	162.64	247434	162.64	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260812	775.5	779.3	745.1	750.75	81890	744.9456	down	down	correct
MAZDA.NSE	Mazda Limited	20260812	240.12	249.5	235.61	241.9	18163	241.9	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260812	2554	2569.9	2485.9	2552	692659	2547.4013	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260812	165.96	170.94	164.49	165.75	582352	165.75	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20260812	24.36	24.94	24.35	24.57	25458	24.57	up	up	correct
MCDOWELL.NSE	N	20260812	1546.6	1546.6	1518.1	1535	450036	1535	down	down	correct
MCL.NSE	Madhav Copper Limited	20260812	58.7	58.99	57.22	58.58	101885	58.58	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20260812	47.99	47.99	46.8	47.75	436901	47.75	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20260812	2965	2987.9	2880.1	2970.1	6169318	2962.8404	up	up	correct
MENONBE.NSE	Menon Bearings Limited	20260812	244	246	228.55	235.63	35816	235.63	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20260812	0.6	0.6	0.6	0.6	3453	0.6
METROPOLIS.NSE	Metropolis Healthcare Limited	20260812	570	582.4	550.1	551.2	365205	551.2	down	up	incorrect
MFSL.NSE	Max Financial Services Limited	20260812	1500.4	1531.6	1495	1516	489596	1516	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260812	14.41	14.65	14.12	14.48	64451	14.48	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20260812	1138	1138	1114	1118.5	55339	1118.5	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260812	225.57	227	223.22	224.88	57137	224.88	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260812	427.75	438.6	400.15	408.45	2359127	408.45	down	up	incorrect
MINDACORP.NSE	Minda Corporation Limited	20260812	721.7	743.9	719.3	736.3	507767	735.47	up	down	incorrect
MINDSPACE.NSE	RR	20260812	496.79	497	494.15	494.68	105610	494.68	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20260812	192	196	178	180.65	157420	180.65	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20260812	38.43	38.5	36.8	37.1	396256	37.1	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20260812	32.89	32.99	32.01	32.16	124656	32.16	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20260812	0.91	0.91	0.89	0.89	300303	0.89	down	down	correct
MMFL.NSE	M M Forgings Limited	20260812	642.9	656.2	632.05	636.85	100275	636.85	down	down	correct
MMP.NSE	MMP Industries Limited	20260812	340.65	349.5	336	345.2	48700	345.2	up	up	correct
MMTC.NSE	MMTC Limited	20260812	65.8	66.2	64.01	64.43	1977239	64.43	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20260812	119.5	122.06	119.5	120.85	789	120.85	up	up	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260812	65.6	65.9	65.3	65.4	2735	65.4	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20260812	26	26.96	24.51	25.2	13190	25.2	down	down	correct
MOIL.NSE	MOIL Limited	20260812	280	288.95	278.15	280.55	1135494	280.55	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20260812	10.88	10.88	10.5	10.54	29281	10.54	down	down	correct
MOL.NSE	Meghmani Organics Limited	20260812	56.88	59.65	56	57.29	2268227	57.29	up	up	correct
MOLDTECH.NSE	Mold	20260812	182.75	191	173.62	180.65	138008	180.65	down	down	correct
MOLDTKPAC.NSE	Mold	20260812	678.85	689.15	675	685.45	31504	685.45	up	up	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260812	68.78	68.91	68.52	68.76	346105	68.76	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20260812	257.5	257.5	254.24	255.88	10312	255.88	down	up	incorrect
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260812	331.16	331.16	331.16	331.16	105204	331.16
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260812	508	508	498.1	500.45	59178	500.45	down	up	incorrect
MORARJEE.NSE	Morarjee Textiles Limited	20260812	10.68	10.68	10.68	10.68	0	10.68
MOREPENLAB.NSE	Morepen Laboratories Limited	20260812	77.09	77.57	72.56	73.46	13287951	73.46	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260812	890.15	901	873.3	901	713954	901	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260812	26.8	26.8	26.06	26.64	4944	26.64	down	down	correct
MPHASIS.NSE	Mphasis Limited	20260812	2536	2540.1	2472	2537.6	366804	2537.6	up	up	correct
MPSLTD.NSE	MPS Limited	20260812	2831	2887.9	2811	2871.9	27994	2871.9	up	up	correct
MRF.NSE	MRF Limited	20260812	131540	131985	130430	130785	4123	130785	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260812	180.24	180.78	173.22	175.38	10085904	175.38	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20260812	35.5	35.6	34.5	34.87	409960	34.87	down	down	correct
MSTCLTD.NSE	MSTC Limited	20260812	573.2	599	573	588.85	232536	588.85	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20260812	6748	7199	6733	7111.5	217622	7111.5	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20260812	2.03	2.03	1.9	1.96	59513	1.96	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260812	27.35	27.55	26.87	26.99	376690	26.99	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20260812	140.01	143.8	134.39	135.56	1701821	135.56	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260812	57	58.49	56	56.56	2733	56.56	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20260812	102	102.69	99.05	99.83	204799	98.9608	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260812	134.14	135.63	132	132.39	33323	132.39	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260812	32.34	32.5	31	31.8	36313	31.8	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260812	261	262.38	257	259.83	11817	259.83	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260812	2925.4	2932.9	2870.1	2876.3	822104	2876.3	down	down	correct
NACLIND.NSE	NACL Industries Limited	20260812	177.48	177.48	170.5	171.27	503552	171.27	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260812	2.37	2.37	2.37	2.37	0	2.37
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260812	22.35	23.7	22.3	22.8	1177	22.8	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260812	23.15	23.49	22.12	22.55	127445	22.55	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260812	257.4	265.2	254	256.15	2357	256.15	down	up	incorrect
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260812	127.85	128.85	118.4	119.95	88513	119.95	down	up	incorrect
NAHARPOLY.NSE	Nahar Poly Films Limited	20260812	250.7	254	246.05	249.95	21903	249.95	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260812	310.75	313.55	296.05	305.55	37219	305.55	down	down	correct
NAM.NSE	INDIA	20260812	1180.2	1183	1167.6	1182.3	639623	1182.3	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20260812	907.95	922.15	906	915.3	270111	913.7519	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20260812	158.99	158.99	154.01	154.63	13153	154.63	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20260812	398.5	422.2	398.5	420	34388332	420	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20260812	1360.1	1364	1329.6	1339	1787437	1339	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260812	8200	8444	8125.5	8356.5	290940	8356.5	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260812	98.61	100.36	98.61	100.05	230854	100.05	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260812	132.6	136.01	131.22	134.9	254987	134.9	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20260812	354.55	358	350	352.2	674988	352.2	down	up	incorrect
NBCC.NSE	NBCC (India) Limited	20260812	93.8	94.14	90.9	92.17	11484423	91.5372	down	up	incorrect
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260812	2200	2200	2049	2105.5	810	2104.75	down	down	correct
NCC.NSE	NCC Limited	20260812	144.82	145.38	143.01	143.41	1041362	141.23	down	up	incorrect
NCLIND.NSE	NCL Industries Limited	20260812	174.9	174.9	173	173.23	23006	173.23	down	up	incorrect
NDGL.NSE	Naga Dhunseri Group Limited	20260812	2720	2909.1	2700	2850.2	872	2847.7	up	up	correct
NDL.NSE	Nandan Denim Limited	20260812	2.29	2.38	2.26	2.34	748908	2.34	up	up	correct
NDRAUTO.NSE	NDR Auto Components Limited	20260812	821.05	831.85	806.2	809.85	20149	809.85	down	down	correct
NDTV.NSE	New Delhi Television Limited	20260812	76.95	76.95	75.42	76.11	101594	76.11	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260812	14.97	14.97	14.61	14.9	27475	14.9	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20260812	10.55	10.95	10.5	10.8	169332	10.8	up	up	correct
NELCAST.NSE	Nelcast Limited	20260812	121.75	121.87	118.63	119.7	189919	119.7	down	down	correct
NELCO.NSE	Nelco Limited	20260812	999.6	1002.9	971.5	974.1	161030	974.1	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20260812	2099.7	2099.7	2016.2	2068.2	139950	2067.2	down	down	correct
NESCO.NSE	Nesco Limited	20260812	1050	1060	1034	1043.9	31445	1043.9	down	down	correct
NETF.NSE	Tata Mutual Fund	20260812	259.85	266.99	259.85	265.3	2801	265.3	up	up	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20260812	29.09	29.12	28.57	28.71	2435163	28.71	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260812	22988	23100	22419	22510	53189	22510	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20260812	555	555.65	525.5	535.2	1175816	535.2	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20260812	3.72	3.85	3.65	3.79	12814	3.79	up	up	correct
NFL.NSE	National Fertilizers Limited	20260812	72.07	72.39	71.33	71.92	346984	71.92	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20260812	41.48	42.33	40	40.78	88792	40.78	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20260812	1848.8	1858.8	1819.4	1831.3	368370	1831.3	down	down	correct
NHPC.NSE	NHPC Limited	20260812	76.65	76.85	76	76.85	7294107	76.85	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20260812	180	187.1	178.72	181.09	2560837	181.09	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20260812	33.5	33.5	32.45	32.94	17158	32.94	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20260812	279.93	279.93	277	278.64	5635248	278.64	down	down	correct
NIITLTD.NSE	NIIT Limited	20260812	95.31	95.54	93.21	93.7	190674	92.6851	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20260812	7.37	7.49	7.2	7.29	142796	7.29	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20260812	12.38	12.78	12.05	12.09	583592	12.09	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20260812	1869.8	1875	1820.9	1859.3	56775	1859.3	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20260812	332	332	326	327.95	2347	327.95	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20260812	28.91	29.3	28.91	29.19	35082	29.19	up	up	correct
NITCO.NSE	NITCO Limited	20260812	97.14	98.48	93.85	96.81	647580	96.81	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20260812	563	569	535.5	537.8	116025	537.8	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20260812	211.6	211.6	205.02	208.5	1922	208.5	down	down	correct
NKIND.NSE	N.K Industries Limited	20260812	60.4	62.9	60.25	60.25	463	60.25	down	down	correct
NLCINDIA.NSE	NLC India Limited	20260812	286.95	286.95	274.5	276.75	2980168	276.75	down	up	incorrect
NMDC.NSE	NMDC Limited	20260812	85.87	86.07	84.89	85.9	18266092	85.9	up	down	incorrect
NOCIL.NSE	NOCIL Limited	20260812	165.96	166.4	162.73	163.44	520337	163.44	down	up	incorrect
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260812	4.14	4.24	4.01	4.09	63390	4.09	down	up	incorrect
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260812	62.35	63.98	62	62.34	2002	62.34	down	up	incorrect
NPBET.NSE	Tata Asset Management Limited	20260812	284.21	284.36	282.11	282.97	2979	282.97	down	up	incorrect
NRAIL.NSE	N R Agarwal Industries Limited	20260812	523.85	527.9	521.05	522.6	5025	520.59	down	up	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20260812	457	473.3	445.25	461.65	557944	461.65	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20260812	5600	5649	5454	5513.5	1290	5513.5	down	down	correct
NTPC.NSE	NTPC Limited	20260812	338.45	341.35	335.35	339.45	10152704	335.8223	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20260812	691.95	696.3	684.6	692.75	34074	692.75	up	up	correct
NURECA.NSE	Nureca Limited	20260812	334.9	340.3	320.1	340.3	19796	340.3	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260812	331.25	334.65	326.4	333.9	338524	333.9	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20260812	379	379	361.35	364.6	10610	364.6	down	up	incorrect
OBEROIRLTY.NSE	Oberoi Realty Limited	20260812	1790	1799.9	1764.5	1799.9	172080	1799.9	up	down	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20260812	11851	11899	11532	11679	244704	11679	down	up	incorrect
OIL.NSE	Oil India Limited	20260812	471.9	475.55	466.65	472	2772626	472	up	down	incorrect
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260812	59.9	61.45	57.8	58.23	15274	58.23	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20260812	1394	1398.7	1375	1383.6	207608	1383.6	down	up	incorrect
OMAXAUTO.NSE	Omax Autos Limited	20260812	208.95	213.5	194.31	207.28	288669	204.69	down	up	incorrect
OMAXE.NSE	Omaxe Limited	20260812	83.03	83.39	80.8	81.98	331510	81.98	down	up	incorrect
OMINFRAL.NSE	Om Infra Limited	20260812	87.99	89.99	87.11	88.29	102478	88.29	up	down	incorrect
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260812	3.41	3.41	3.41	3.41	0	3.41
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260812	32.11	32.8	30.37	30.61	97706	30.61	down	up	incorrect
ONEPOINT.NSE	One Point One Solutions Limited	20260812	59.16	60.95	57	59.99	1859092	59.99	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260812	240	241.33	238.65	239.05	10695237	239.05	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20260812	65.62	65.62	65.62	65.62	25642	65.62
ONWARDTEC.NSE	Onward Technologies Limited	20260812	287.75	289.25	279.15	285.9	27332	285.9	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20260812	541	564	536.4	558.25	179725	558.25	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20260812	268.8	268.8	260.98	260.98	8420	260.44	down	up	incorrect
ORCHPHARMA.NSE	Orchid Pharma Limited	20260812	1084	1089	1053.1	1063.3	49202	1063.3	down	up	incorrect
ORICONENT.NSE	Oricon Enterprises Limited	20260812	52.5	54.45	52.5	52.66	21738	52.66	up	down	incorrect
ORIENTALTL.NSE	Oriental Trimex Limited	20260812	5.1	5.24	5	5.05	78590	5.05	down	up	incorrect
ORIENTBELL.NSE	Orient Bell Limited	20260812	364	365.9	354.25	361.95	104366	361.95	down	up	incorrect
ORIENTCEM.NSE	Orient Cement Limited	20260812	134.1	134.57	132.38	133.55	237182	133.55	down	up	incorrect
ORIENTELEC.NSE	Orient Electric Limited	20260812	191.5	191.68	188	189.79	236890	189.79	down	up	incorrect
ORIENTHOT.NSE	Oriental Hotels Limited	20260812	128.39	128.62	125.66	126.53	116457	126.53	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20260812	78.5	78.5	75.25	76	1015	76	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260812	17.52	17.61	17.1	17.16	217696	17.16	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260812	4549.4	5199	4535.2	4839.4	596630	4839.4	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20260812	2.19	2.19	2.19	2.19	0	2.19
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260812	37.85	38.44	37	37.4	41103	37.4	down	down	correct
PAGEIND.NSE	Page Industries Limited	20260812	38440	38610	37695	38295	17278	38295	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20260812	68.9	69.7	68.5	68.75	5772773	68.75	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20260812	91.4	92.5	88	89.62	10054	89.62	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20260812	49.5	51.3	48.7	50.79	3403	50.79	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20260812	401	404.15	391.9	399.85	225505	399.85	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20260812	503.05	520	482.1	490.55	13746	490.55	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20260812	555.6	599.6	456.45	480.55	11231024	477.5627	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20260812	103.7	103.7	99.25	103.14	16121	103.14	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20260812	67.98	69.36	65.45	68.22	1708709	68.22	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20260812	221.13	221.13	214.7	215.79	225650	215.79	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20260812	1.56	1.56	1.56	1.56	79168	1.56
PARTYCRUS.NSE	SM	20260812	85	85	85	85	2000	85
PATELENG.NSE	Patel Engineering Limited	20260812	30.38	30.47	29.06	29.19	3775901	29.19	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260812	14.09	14.5	13.81	13.99	49562	13.99	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20260812	9.99	10	9.7	9.8	153619636	9.8	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260812	89.91	94.69	89.8	90.46	277013	89.8615	up	down	incorrect
PEARLPOLY.NSE	Pearl Polymers Limited	20260812	17.19	17.19	15.82	16.79	3742	16.79	down	up	incorrect
PENIND.NSE	Pennar Industries Limited	20260812	159.5	162.19	159.5	159.7	318048	159.7	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20260812	15.6	15.9	15.6	15.6	15025	15.6
PERSISTENT.NSE	Persistent Systems Limited	20260812	5530	5530	5390	5474	347580	5474	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20260812	277	281.9	277	279.85	1408161	279.85	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20260812	381	381.65	375.3	376.5	12028949	372.4672	down	down	correct
PFIZER.NSE	Pfizer Limited	20260812	4892	5149	4891.7	5017.6	148835	5017.6	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20260812	282.5	285.3	265.4	268	867452	268	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20260812	28.75	28.94	28.52	28.83	583930	28.83	up	down	incorrect
PGEL.NSE	PG Electroplast Limited	20260812	616	620.8	604.25	614.65	2976044	614.65	down	up	incorrect
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260812	8470	8470	8430	8446	7911	8446	down	up	incorrect
PGHL.NSE	Procter & Gamble Health Limited	20260812	6031.5	6050	5937	5950.5	5275	5904.0601	down	up	incorrect
PGIL.NSE	Pearl Global Industries Limited	20260812	2425.1	2484.6	2400.1	2480.4	103039	2480.4	up	down	incorrect
PGINVIT.NSE	IV	20260812	100.49	100.49	99.9	100.02	1042767	100.02	down	up	incorrect
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260812	1906.2	1910	1870	1905	545788	1905	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20260812	1685.8	1701.5	1679	1701.5	1724562	1701.5	up	up	correct
PIIND.NSE	PI Industries Limited	20260812	2700.5	2700.6	2457	2483	2138051	2483	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260812	4409.2	4409.2	4320.2	4365	926	4365	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20260812	8.36	8.7	8.3	8.31	38751	8.31	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260812	22.84	23.39	22.41	22.77	1905	22.77	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20260812	967.4	1055	961.05	1044.1	696512	1044.1	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260812	684	691.15	684	691	112	691	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20260812	206	206.19	201	201.48	56867	198.4452	down	down	correct
PNB.NSE	Punjab National Bank	20260812	113.95	119.5	113.72	118.98	51235936	118.98	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20260812	80.19	81.79	80.01	80.41	231524	80.41	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20260812	1141.9	1166	1140.5	1157.6	872646	1157.6	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260812	19.15	19.15	18.75	18.9	15917	18.9	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20260812	223.4	224.19	216.74	223.26	993122	223.26	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260812	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260812	272.85	274.8	260.2	263.55	7117	263.55	down	down	correct
POKARNA.NSE	Pokarna Limited	20260812	980	1024	967.25	988.95	152763	988.95	up	up	correct
POLYCAB.NSE	Polycab India Limited	20260812	9125	9289	9090.5	9289	293852	9289	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20260812	1873	1913.7	1846.1	1869.4	219951	1865.5796	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20260812	1259.5	1264	1169.8	1185.5	704313	1185.5	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260812	329.75	334.45	324.95	328.3	9159	328.3	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260812	489.95	492.25	482.1	484.1	726456	484.1	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260812	267.95	270	266.3	269.45	6699919	269.45	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260812	35000	35925	34730	35800	180600	35791.4533	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20260812	2430.9	2438.9	2400	2407	69969	2407	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20260812	280	304.55	275.55	299.05	54417	299.05	up	up	correct
PPL.NSE	Prakash Pipes Limited	20260812	267.95	275	261	265	25483	265	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260812	19.95	20.32	19.69	19.86	25093	19.86	down	up	incorrect
PRAJIND.NSE	Praj Industries Limited	20260812	329.9	332.5	324	324.35	296523	324.35	down	up	incorrect
PRAKASH.NSE	Prakash Industries Limited	20260812	122	123.4	118.91	122.02	607428	122.02	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260812	3.9	4	3.9	3.99	83370	3.99	up	up	correct
PRAXIS.NSE	Praxis Home Retail Limited	20260812	7.2	7.2	6.52	6.92	85101	6.92	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20260812	136.22	137.9	133	134.83	178282	134.83	down	down	correct
PRECOT.NSE	Precot Limited	20260812	808.5	810.95	789.05	799.15	2217	795.15	down	up	incorrect
PRECWIRE.NSE	Precision Wires India Limited	20260812	412.5	430.5	406.4	422.3	652034	422.3	up	down	incorrect
PREMEXPLN.NSE	Premier Explosives Limited	20260812	651.95	653.85	649	651.15	87050	651.15	down	down	correct
PREMIER.NSE	Premier Limited	20260812	2.97	2.97	2.76	2.88	14977	2.88	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260812	70.09	75	68	73.21	348294	73.21	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20260812	1592	1594	1555.3	1590.7	221177	1588.7	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20260812	744	792.55	739.1	783.25	1368057	783.25	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20260812	295	300.45	286.55	291.25	109629	291.25	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260812	270.9	271.05	266.1	269.6	124999	269.6	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260812	17.97	17.97	17.02	17.33	70046	17.33	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260812	3582.1	3603.2	3552.5	3580.6	49047	3580.6	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20260812	109.46	110.5	105.4	106.04	685755	106.04	down	down	correct
PSB.NSE	Punjab & Sind Bank	20260812	23.72	24.13	23.64	23.73	1383232	23.73	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20260812	941.35	942.2	903.1	908	63244	908	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20260812	96.45	98.59	96.08	98.27	3997530	98.27	up	down	incorrect
PTC.NSE	PTC India Limited	20260812	172.03	172.07	165.05	165.41	2677463	165.41	down	up	incorrect
PTL.NSE	PTL Enterprises Limited	20260812	39.25	39.44	38.71	39.28	22161	39.28	up	up	correct
PULZ.NSE	SM	20260812	22.35	22.45	22.35	22.45	4000	22.45	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260812	1102.1	1105.9	1090	1091.4	6288	1091.4	down	down	correct
PURVA.NSE	Puravankara Limited	20260812	211.5	214.6	209.6	212.55	63859	212.55	up	up	correct
PVP.NSE	PVP Ventures Limited	20260812	35.73	35.73	33.61	34.15	994773	34.15	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20260812	126.16	148	126.1	127.98	140458	127.98	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20260812	269.6	269.6	267.4	268.21	798	268.21	down	down	correct
QUESS.NSE	Quess Corp Limited	20260812	324	335.5	323.35	334.2	441540	334.2	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260812	153.9	153.9	148	149.66	28148	149.66	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20260812	1.33	1.33	1.33	1.33	0	1.33
RADAAN.NSE	Radaan Mediaworks India Limited	20260812	3.02	3.1	3.01	3.01	2102	3.01	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20260812	4553	4553	4485	4533	236362	4533	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20260812	6.65	6.89	6.55	6.63	48995	6.63	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20260812	287	287.7	284	285.8	309175	284.55	down	down	correct
RAIN.NSE	Rain Industries Limited	20260812	203.7	211.29	200.15	209.9	6310349	208.9171	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260812	82	83.45	80.7	83.13	92260	83.13	up	up	correct
RAJMET.NSE	Rajnandini Metal Limited	20260812	3.34	3.36	3.07	3.3	224209	3.3	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20260812	522.35	524.95	515	518.5	56723	518.5	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260812	30.67	31.25	30.32	31.09	17996	31.09	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20260812	10.4	10.4	10	10.07	35726	10.07	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20260812	5.64	5.64	5.64	5.64	0	5.64
RALLIS.NSE	Rallis India Limited	20260812	212	212.1	207.53	209.41	1372270	209.41	down	up	incorrect
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260812	33.36	34.5	33.11	33.47	19116	33.47	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260812	4.58	4.58	4.58	4.58	457651	4.58
RAMCOCEM.NSE	The Ramco Cements Limited	20260812	938.4	940	914	918.55	210443	918.55	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20260812	371.7	374.25	355.1	359.1	700935	357.85	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20260812	650.85	652.5	619.9	619.9	147493	619.9	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20260812	395.35	395.35	386	386.9	27075	386.9	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20260812	13	13.14	12.8	12.88	164403	12.88	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20260812	1768.8	1824.5	1768.8	1801.7	13999	1801.7	up	down	incorrect
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260812	2255	2300	2223	2240.4	46513	2240.4	down	down	correct
RAYMOND.NSE	Raymond Limited	20260812	623.75	623.75	612.05	617	717601	617	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20260812	389.7	390.2	384.45	389.8	2289848	389.8	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260812	125.55	126.07	124	124.11	523390	124.11	down	down	correct
RCOM.NSE	Reliance Communications Limited	20260812	0.82	0.83	0.82	0.82	2238318	0.82
RECLTD.NSE	REC Limited	20260812	344.7	347.2	339	346	11330857	346	up	down	incorrect
REDINGTON.NSE	Redington (India) Limited	20260812	355	356.2	338	339.4	3024132	339.4	down	down	correct
REFEX.NSE	Refex Industries Limited	20260812	297	297.7	291.75	293.4	322872	293.4	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260812	37.25	38.86	34.61	38.86	29812	38.86	up	up	correct
RELAXO.NSE	Relaxo Footwears Limited	20260812	422	439	412.55	417	837534	417	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20260812	1323.9	1329	1309.2	1329	7901012	1329	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20260812	227.35	240.5	226.2	237.5	1145480	237.5	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20260812	69.87	69.87	69.87	69.87	17432	69.87
REMSONSIND.NSE	Remsons Industries Limited	20260812	90.6	91.13	88	88.36	78612	88.36	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20260812	22.21	22.25	21.9	21.99	2750061	21.99	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20260812	363.85	374.8	363.85	367.2	104340	367.2	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20260812	65.96	65.96	64.01	64.07	3669	64.07	down	down	correct
REPRO.NSE	Repro India Limited	20260812	339.75	339.75	314	316.95	42833	316.95	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20260812	166	173.39	166	167.19	140777	167.09	up	up	correct
RGL.NSE	Renaissance Global Limited	20260812	116.05	116.05	107.82	110.14	918270	110.14	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20260812	1.81	1.81	1.77	1.77	606890	1.77	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20260812	420	420	385	385.9	5130721	385.9	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20260812	143	145.44	124.92	127.99	8766179	127.4469	down	up	incorrect
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260812	747	755.5	738	745.9	41500	745.9	down	down	correct
RITES.NSE	RITES Limited	20260812	226.74	228	222.58	223.55	447470	223.55	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20260812	19.06	19.06	18	18.5	46540	18.5	down	down	correct
RKEC.NSE	RKEC Projects Limited	20260812	25.9	26	24.52	24.96	40796	24.96	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20260812	755.8	760	739.9	743.3	978319	743.3	down	down	correct
RML.NSE	Rane (Madras) Limited	20260812	1096	1116.8	1091	1107.8	21453	1107.8	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20260812	312.2	312.2	306	307.4	19465	304.865	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20260812	177.21	177.29	170.01	173	14359357	173	down	up	incorrect
ROLLT.NSE	Rollatainers Limited	20260812	3.15	3.25	2.97	3.22	587861	3.22	up	down	incorrect
ROML.NSE	Raj Oil Mills Limited	20260812	44.28	44.96	44.28	44.82	610	44.82	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20260812	503.9	510	498.6	505.4	40915	505.4	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20260812	55.5	57.91	55.5	57	6134	56.5965	up	up	correct
ROUTE.NSE	Route Mobile Limited	20260812	531.05	531.15	515.7	518.55	146149	516.5109	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260812	2625	2645.8	2604	2612.7	6528	2612.7	down	down	correct
RPOWER.NSE	Reliance Power Limited	20260812	23.72	23.8	23.3	23.38	15262302	23.38	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260812	60.3	60.3	58.3	58.78	1216276	58.78	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260812	900	905.3	876.05	884.55	34466	884.55	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260812	33.13	33.13	33.13	33.13	4185	33.13
RSWM.NSE	RSWM Limited	20260812	205	206.8	201.8	204.38	18357	204.38	down	up	incorrect
RSYSTEMS.NSE	R Systems International Limited	20260812	244	244.95	239.1	240.1	222242	240.1	down	up	incorrect
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260812	30.68	31.02	30.02	30.26	2641745	30.26	down	up	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20260812	8.54	8.58	8.43	8.45	8677132	8.45	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20260812	368.9	380	357.25	372.65	7487	372.65	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260812	5.96	6.08	5.67	5.77	36697	5.77	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20260812	111.44	111.47	104.71	105.89	105207	105.89	down	down	correct
RUPA.NSE	Rupa & Company Limited	20260812	159.92	160.59	154.31	155.59	100300	155.59	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20260812	43.53	43.6	41.8	42.93	3059	42.93	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20260812	231.16	233.67	227.65	230	5612306	229.2853	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20260812	316.1	330.3	312.5	317.65	4176	317.65	up	up	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260812	132.6	132.6	132.6	132.6	0	132.6
SADBHAV.NSE	Sadbhav Engineering Limited	20260812	9.06	9.18	8.7	8.88	70228	8.88	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260812	2.66	2.67	2.56	2.62	104557	2.62	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20260812	1502	1507	1476.8	1483.6	26166	1483.6	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260812	24.8	25.23	24	24.39	8264	24.39	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20260812	174.1	177.98	173.5	175.15	28813	175.15	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20260812	172.69	175.9	171.16	174	18936094	174	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20260812	962.4	963.95	925.15	935.8	77546	935.8	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20260812	17.4	17.4	16.8	16.93	68669	16.93	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20260812	163.77	164.99	162.5	162.5	259744	162.5	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20260812	1.67	1.68	1.64	1.65	630510	1.65	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20260812	5.79	5.83	5.7	5.76	2679015	5.76	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20260812	249.88	255	247.07	254.95	1940	254.95	up	down	incorrect
SALSTEEL.NSE	S.A.L. Steel Limited	20260812	60.6	63.7	58.81	63.05	830005	63.05	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20260812	570	578.55	564.75	568.9	71508	566.3011	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20260812	6.81	7.06	6.61	6.69	32538	6.69	down	down	correct
SANCO.NSE	Sanco Industries Limited	20260812	2.9	2.9	2.9	2.9	0	2.9
SANDESH.NSE	The Sandesh Limited	20260812	1109.4	1109.4	1065.1	1080.75	2396	1075.73	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260812	621.95	644.85	619	626.5	245172	626.5	up	down	incorrect
SANGAMIND.NSE	Sangam (India) Limited	20260812	581	587.9	570	578.1	27222	578.1	down	up	incorrect
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260812	515	518.9	497.25	500.45	360614	498.43	down	up	incorrect
SANGINITA.NSE	Sanginita Chemicals Limited	20260812	55.64	55.64	55.64	55.64	42684	55.64
SANOFI.NSE	Sanofi India Limited	20260812	3304.5	3305.4	3232	3243.6	20847	3243.6	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260812	0.21	0.21	0.19	0.19	357897	0.19	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260812	497.35	499.75	487.9	489.45	170619	487.58	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20260812	529.1	529.5	514.05	515.3	178262	515.3	down	up	incorrect
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260812	101.87	101.87	99.55	100.44	34730	100.44	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20260812	2018.9	2018.9	1920	1926.4	16668	1926.4	down	down	correct
SATIA.NSE	Satia Industries Limited	20260812	60.05	62.06	60	61.53	53459	61.53	up	down	incorrect
SATIN.NSE	Satin Creditcare Network Limited	20260812	225	225.39	220.89	223.41	384703	223.41	down	up	incorrect
SBCL.NSE	Shivalik Bimetal Controls Limited	20260812	1060	1060	1017	1026.65	469720	1024.5998	down	up	incorrect
SBICARD.NSE	SBI Cards and Payment Services Limited	20260812	650	656.6	644.4	656.6	535832	656.6	up	down	incorrect
SBIETFCON.NSE	SBI Funds Management Private Limited	20260812	125.79	125.79	124.02	124.43	11216	124.43	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20260812	353	353	344	346.76	13940	346.76	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20260812	281	281	278.37	280.02	3321	280.02	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20260812	228.65	228.65	225.72	227.59	1479	227.59	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20260812	1840.8	1840.8	1816.5	1830	1053505	1830	down	up	incorrect
SBIN.NSE	State Bank of India	20260812	1066	1085.5	1066	1082	17673922	1082	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260812	4151.3	4189.9	4105.5	4128.7	60324	4128.7	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20260812	139.3	141	137	139.48	39265	139.48	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260812	1400	1439.8	1380	1431.9	418698	1431.9	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20260812	294	300.95	293.35	298.8	2156081	298.8	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20260812	69.81	71.9	69.15	71.9	1604785	71.9	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20260812	1561.2	1562.1	1489.1	1521.8	603244	1520.0086	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260812	19.3	19.5	17.65	18.64	12147	18.64	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20260812	83.13	84.28	82.47	83.24	375768	83.24	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260812	232.21	234.95	229	232.62	23698	232.62	up	up	correct
SETCO.NSE	Setco Automotive Limited	20260812	17.6	17.6	17.32	17.6	44827	17.6
SETF10GILT.NSE	SBI Mutual Fund	20260812	266.99	266.99	265.25	265.84	2009	265.84	down	up	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20260812	263.77	264.2	261.81	262.98	717458	262.98	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20260812	591.06	594.99	589.19	594.26	13405	594.26	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20260812	799.27	803	796.01	799.62	25786	799.62	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260812	0.42	0.43	0.4	0.43	34117	0.43	up	up	correct
SEYAIND.NSE	Seya Industries Limited	20260812	12.92	12.92	12.5	12.5	6718	12.5	down	down	correct
SFL.NSE	Sheela Foam Limited	20260812	691.35	717.85	687.7	691.1	674656	691.1	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20260812	605	606.9	600	600.15	5343	600.15	down	down	correct
SGL.NSE	STL Global Limited	20260812	9.95	10.19	9.75	9.91	2041	9.91	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260812	71.98	72	70	71.46	6717	71.46	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260812	510	514	508	510.25	302641	510.25	up	up	correct
SHALBY.NSE	Shalby Limited	20260812	161.5	161.5	156.24	157.28	97370	157.28	down	up	incorrect
SHALPAINTS.NSE	Shalimar Paints Limited	20260812	84.1	85.89	82.5	82.9	111104	82.9	down	up	incorrect
SHANKARA.NSE	Shankara Building Products Limited	20260812	143	143	140.02	141.84	324045	141.84	down	up	incorrect
SHANTI.NSE	Shanti Overseas (India) Limited	20260812	6.26	6.44	6	6.24	67981	6.24	down	up	incorrect
SHANTIGEAR.NSE	Shanthi Gears Limited	20260812	401.15	401.5	392.8	399.2	11092	399.2	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20260812	803.3	808.85	795.05	797.85	142876	797.85	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260812	883.9	897.95	877.35	880.55	66149	880.55	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20260812	167.99	168.87	165	165.3	182206	165.3	down	up	incorrect
SHARIABEES.NSE	Nippon India Mutual Fund	20260812	478.14	478.6	470.01	471.76	10763	471.76	down	up	incorrect
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260812	132	133	128.01	130.07	26178	130.07	down	up	incorrect
SHILPAMED.NSE	Shilpa Medicare Limited	20260812	819.5	820.95	800.1	805.2	977909	805.2	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260812	17.1	17.1	17	17.1	12264	17.1
SHIVAMILLS.NSE	Shiva Mills Limited	20260812	61.98	64	58.89	59.59	6740	59.59	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20260812	162.22	164	161.06	161.18	1328	160.5978	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20260812	173.5	177.06	168.22	170.89	675184	170.89	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260812	429.85	431.95	418	423.9	38400	423.9	down	up	incorrect
SHRADHA.NSE	Shradha Infraprojects Limited	20260812	34.94	34.94	33.23	34	19492	33.3909	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260812	72.23	72.23	70.35	71.12	24941	71.12	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20260812	25470	25570	25150	25570	19869	25570	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260812	415.4	417.7	398	400.9	35145	400.9	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20260812	37.92	40	37.7	38.38	115769	38.38	up	up	correct
SHRENIK.NSE	Shrenik Limited	20260812	0.32	0.33	0.32	0.32	283396	0.32
SHREYANIND.NSE	Shreyans Industries Limited	20260812	140.85	145	139.01	142.53	6600	142.53	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260812	4419.1	4588	4400	4478.7	82738	4478.7	up	up	correct
SHUBHLAXMI.NSE	SM	20260812	18.3	18.3	18.3	18.3	1000	18.3
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260812	4.92	5.16	4.92	5.08	22706	5.08	up	up	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260812	984.8	992.9	981.4	986.6	466532	986.6	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20260812	14.12	14.99	14.12	14.4	4482	14.4	up	down	incorrect
SIEMENS.NSE	Siemens Limited	20260812	4022	4097.9	3991.7	4019	716413	4019	down	down	correct
SIGIND.NSE	Signet Industries Limited	20260812	71.14	71.14	65.65	68.46	110819	68.46	down	down	correct
SIL.NSE	Standard Industries Limited	20260812	21.09	21.5	18.66	19.38	236016	19.38	down	down	correct
SILGO.NSE	Silgo Retail Limited	20260812	67.7	70.14	67.65	69.8	204438	69.8	up	up	correct
SILINV.NSE	SIL Investments Limited	20260812	426.5	430	419	424.35	1448	424.35	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260812	16.49	16.49	15.79	15.8	6080	15.8	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260812	7.18	7.25	6.85	7.04	26661	7.04	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260812	257.21	261.59	248.66	252.31	173405	252.31	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20260812	89.3	90	73.35	82.95	20233	82.95	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20260812	442.6	443.6	431.9	435.9	369452	435.9	down	down	correct
SIS.NSE	SIS Limited	20260812	437.55	441.9	435	438.8	120755	438.8	up	up	correct
SITINET.NSE	SITI Networks Limited	20260812	0.29	0.3	0.28	0.29	310906	0.29
SIYSIL.NSE	Siyaram Silk Mills Limited	20260812	632.9	638	624.9	630.9	47589	630.9	down	down	correct
SJVN.NSE	SJVN Limited	20260812	67.25	67.47	66.96	67.11	1127777	66.7544	down	down	correct
SKFINDIA.NSE	SKF India Limited	20260812	1527.2	1545	1510	1527.6	38956	1527.6	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20260812	0.9	0.9	0.9	0.9	0	0.9
SKIPPER.NSE	Skipper Limited	20260812	522.65	546.45	509.5	540.85	1183882	540.85	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260812	263	265.99	254.77	257.38	451587	257.38	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20260812	217.5	223	214.1	218.54	2261	218.54	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20260812	79.13	79.83	77.13	79.04	217678	79.04	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260812	378.75	383.9	366	369.55	230141	369.55	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20260812	38.63	40.5	38	39.12	165926	39.12	up	up	correct
SOBHA.NSE	Sobha Limited	20260812	1355	1355	1327	1333.7	55797	1333.7	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260812	514.2	515.2	503	505.6	57746	505.6	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20260812	18800	18800	18530	18730	92222	18730	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20260812	513	527.5	486.1	508.05	913797	508.05	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20260812	93.24	94.84	92.13	92.29	2567	92.29	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260812	94.99	94.99	86.19	87.59	65763	87.59	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260812	801.05	807.7	797.4	804.5	1894549	804.5	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20260812	333.9	334.65	322	322.45	771417	321.2142	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20260812	702.05	713.25	684.05	695.9	308529	690.8466	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20260812	45.81	46.56	45.6	46.22	6627720	45.77	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260812	228.23	232.93	215	219.13	260525	219.13	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20260812	1049.5	1049.5	971.3	975.9	227439	975.9	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260812	251.1	252.35	244.15	245	204596	245	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260812	206	206.64	201	202.21	733126	202.21	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20260812	3.75	3.98	3.64	3.8	651448	3.8	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20260812	158.6	163.7	157.21	158.38	114955	158.38	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20260812	31.61	32.44	31.37	31.78	98221	31.78	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260812	66.87	67.64	66.71	67.2	179034	67.2	up	down	incorrect
SPLIL.NSE	SPL Industries Limited	20260812	33.3	33.3	31.02	31.34	5598	31.34	down	up	incorrect
SPMLINFRA.NSE	SPML Infra Limited	20260812	186.43	194.3	183	191.34	377809	191.34	up	down	incorrect
SREEL.NSE	Sreeleathers Limited	20260812	233.9	240.8	230.74	239.12	34299	239.12	up	up	correct
SRF.NSE	SRF Limited	20260812	2570.1	2594	2552	2585	276269	2585	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260812	511	511	493	502	21324	502	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20260812	0.34	0.34	0.34	0.34	0	0.34
SSWL.NSE	Steel Strips Wheels Limited	20260812	318.3	320	311.5	312.5	369223	312.5	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20260812	1004	1009.9	990	993.8	101431	993.8	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20260812	199.43	201.38	197.61	199.75	176109	199.75	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20260812	154.07	156	151.8	153.69	8494	153.69	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260812	119.5	120.85	117.12	117.37	44119	117.37	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20260812	81.29	81.29	79	79.42	12058	79.42	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20260812	10.8	10.88	10.55	10.65	823913	10.65	down	down	correct
STEL.NSE	STEL Holdings Limited	20260812	543	544.7	534	538.95	1726	538.95	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20260812	223.95	224.8	216.05	222.65	36115	219.8938	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20260812	621.2	651	620	651	2563401	651	up	down	incorrect
STOVEKRAFT.NSE	Stove Kraft Limited	20260812	795	805	792.5	799.1	96008	799.1	up	down	incorrect
STYLAMIND.NSE	Stylam Industries Limited	20260812	3568.7	3572.9	3500	3544.7	16356	3544.7	down	up	incorrect
SUBEXLTD.NSE	Subex Limited	20260812	13.77	14	13.3	13.47	1101623	13.47	down	up	incorrect
SUBROS.NSE	Subros Limited	20260812	765.6	775	753.65	764.15	54886	764.15	down	up	incorrect
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260812	1119.7	1123.1	1030.1	1044.7	436812	1044.7	down	up	incorrect
SUMEETINDS.NSE	Sumeet Industries Limited	20260812	14.82	15.19	14.82	14.82	56881355	14.82
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260812	558.15	558.25	541.05	547.35	354667	547.35	down	up	incorrect
SUMIT.NSE	Sumit Woods Limited	20260812	56.8	56.8	50.11	51.75	43185	51.55	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20260812	1482	1482	1429	1446.3	3762	1446.3	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260812	1.24	1.25	1.15	1.19	1559551	1.19	down	up	incorrect
SUNDARMFIN.NSE	Sundaram Finance Limited	20260812	4477.9	4528	4401.5	4473.4	38609	4473.4	down	up	incorrect
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260812	800	813	800	800.45	1687	800.45	up	down	incorrect
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260812	1210	1224.4	1199.15	1210	190308	1210
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260812	372	374.6	355	359.6	276471	359.6	down	up	incorrect
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260812	1942	1945.7	1926.8	1944	1536383	1944	up	down	incorrect
SUNTECK.NSE	Sunteck Realty Limited	20260812	296.55	296.55	290.45	292.7	156209	292.7	down	up	incorrect
SUNTV.NSE	Sun TV Network Limited	20260812	485	487.8	475.85	478.2	242137	478.2	down	up	incorrect
SUPERHOUSE.NSE	Superhouse Limited	20260812	160.04	162	158.2	158.53	3626	158.53	down	up	incorrect
SUPERSPIN.NSE	Super Spinning Mills Limited	20260812	6	6	6	6	1265	6
SUPRAJIT.NSE	Suprajit Engineering Limited	20260812	536.05	538.75	522.5	523.45	74691	521.3708	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260812	2.41	2.41	2.41	2.41	1675042	2.41
SUPREMEIND.NSE	The Supreme Industries Limited	20260812	3419.1	3459.9	3383	3459.9	102447	3459.9	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20260812	26.3	26.48	25.7	25.88	42388	25.88	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20260812	16.15	16.8	15.82	16.44	97151	16.44	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260812	60	60	58	58.43	2010	58.43	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260812	239.5	239.5	222.15	224.5	1627671	221.9372	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260812	163.65	163.65	159.54	160.89	417814	160.89	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260812	38.01	38.5	38.01	38.3	47788	38.3	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20260812	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260812	343	343.1	327.05	330.55	466245	330.55	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260812	2.57	2.57	2.52	2.54	28904	2.54	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20260812	47.49	47.49	46.9	47.35	41760811	47.35	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20260812	3.97	3.97	3.82	3.9	11084	3.9	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20260812	3597.9	3629.9	3597.9	3608.9	7192	3608.9	up	down	incorrect
SWELECTES.NSE	Swelect Energy Systems Limited	20260812	687.95	696.75	678.05	690.5	37266	690.5	up	down	incorrect
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260812	203.58	203.99	200.05	202.54	743629	202.54	down	up	incorrect
SYMPHONY.NSE	Symphony Limited	20260812	647.75	650	625.1	630.95	83762	630.95	down	up	incorrect
SYNGENE.NSE	Syngene International Limited	20260812	410	411.8	403.8	408.65	591399	408.65	down	up	incorrect
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260812	201.05	207	199	203.94	4404	203.94	up	down	incorrect
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260812	356.2	357.4	350	352.85	76036	350.7475	down	up	incorrect
TAKE.NSE	TAKE Solutions Limited	20260812	23.94	24.28	23.26	23.54	1578857	23.54	down	up	incorrect
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260812	409.25	436	405	417.35	273558	417.35	up	down	incorrect
TANLA.NSE	Tanla Platforms Limited	20260812	620.05	620.85	591.3	594.4	606531	594.4	down	up	incorrect
TARAPUR.NSE	Tarapur Transformers Limited	20260812	14.7	15.5	13.9	14.04	56051	14.04	down	down	correct
TARC.NSE	TARC Limited	20260812	126.65	132.9	126.65	128.53	816652	128.53	up	up	correct
TARMAT.NSE	Tarmat Limited	20260812	55.1	56.8	54.9	55.09	8376	55.09	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260812	9360.5	9550	9225	9505.5	4553	9505.5	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20260812	668.45	708.9	663	673.15	2753913	673.15	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20260812	1754	1754	1709.4	1739	195930	1739	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20260812	1077	1078	1054.3	1061.9	1713131	1061.9	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20260812	3799.9	3799.9	3685	3711.9	187415	3711.9	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20260812	685.8	714.8	677.3	680.65	662394	680.65	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20260812	378.6	380	374.1	379.45	4430571	379.45	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20260812	188.35	188.88	183.6	186.2	36484049	186.2	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260812	1810	1829	1722.5	1732	53241	1732	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260812	270.7	271	232.5	236.9	4748902	235.2854	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20260812	930.7	932.95	910	913.65	21692	913.65	down	down	correct
TCIEXP.NSE	TCI Express Limited	20260812	545.55	556.75	539.9	549.15	33547	549.15	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20260812	14.23	15.28	14.23	14.91	6939	14.91	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20260812	3788	4410.9	3701	4394.9	481743	4394.9	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20260812	2445.7	2445.8	2300.1	2349.7	7022647	2349.7	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20260812	1395	1530	1358.4	1480.1	22255162	740.05	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260812	1245	1263.3	1227.6	1257.2	15172	1257.2	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20260812	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260812	1654	1657	1622.1	1625	3746023	1625	down	up	incorrect
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260812	976.15	1009.2	975.7	983.05	845640	983.05	up	down	incorrect
TEJASNET.NSE	Tejas Networks Limited	20260812	532	532.45	515.5	527.25	1282649	527.25	down	up	incorrect
TEMBO.NSE	Tembo Global Industries Limited	20260812	64	64.4	60	61.25	3117022	61.25	down	up	incorrect
TERASOFT.NSE	Tera Software Limited	20260812	400	400	351.05	370.65	126604	370.65	down	up	incorrect
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260812	112.46	114	110	111.09	34260	111.09	down	up	incorrect
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260812	44.9	44.9	42.6	42.77	28031	42.77	down	up	incorrect
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260812	107.34	108.25	106.61	107.76	773469	107.76	up	down	incorrect
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260812	116	116	114.05	115.13	8796573	114.53	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20260812	11.43	11.57	11.01	11.49	5088	11.49	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260812	9.3	9.49	9.03	9.26	21212	9.26	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260812	5236.5	5390	5235	5328	141031	5328	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20260812	97.34	99.5	96.12	97.23	4478	97.23	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20260812	113.11	114.7	105.7	108.64	83197	108.64	down	down	correct
THERMAX.NSE	Thermax Limited	20260812	4030.9	4099.6	3992	4084	241006	4084	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260812	110.35	110.35	106.49	107.08	1269201	106.5964	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260812	345.45	345.65	331.3	337.5	52371	337.5	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20260812	649	662	637.6	642.95	1159737	642.95	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20260812	520	539	515.4	530.9	1733388	530.9	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20260812	2650	2925	2650	2878.3	192964	2878.3	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20260812	2780	2839	2746.2	2839	486582	2839	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260812	5.38	5.58	5.21	5.35	70286	5.35	down	down	correct
TIL.NSE	TIL Limited	20260812	233.8	233.8	224	228.65	126867	228.65	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260812	206.75	210.9	206.35	208.56	3032023	208.56	up	up	correct
TIMKEN.NSE	Timken India Limited	20260812	3219.9	3252.6	3200	3250	44928	3250	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260812	162.79	163.05	160.09	160.72	212072	160.72	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20260812	69.2	69.98	64.8	66.49	267714	66.49	down	down	correct
TITAN.NSE	Titan Company Limited	20260812	5128	5128	4992	5099	1105157	5099	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260812	114	120.89	105.11	106.77	5595159	106.77	down	up	incorrect
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260812	154.99	161	152	154.5	636200	154.5	down	up	incorrect
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260812	9.21	9.67	9.03	9.09	10291	9.09	down	up	incorrect
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260812	81	81	77.91	79.99	1161	79.99	down	up	incorrect
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260812	4864	4893.5	4824.5	4893	400740	4893	up	down	incorrect
TORNTPOWER.NSE	Torrent Power Limited	20260812	1335	1338.9	1311.4	1319	168475	1319	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20260812	65.5	66	63	65.08	6465	63.9305	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260812	72.9	72.9	67.55	68.09	8095	68.09	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20260812	76	78.42	75.51	76.25	128982	76.25	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260812	6.23	6.39	6.11	6.16	38631	6.16	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260812	166	168	158	162.07	18901	162.07	down	down	correct
TRENT.NSE	Trent Limited	20260812	3000	3019	2972.9	2987	692694	2987	down	down	correct
TRF.NSE	TRF Limited	20260812	236.54	236.54	228.17	230.15	21695	230.15	down	down	correct
TRIDENT.NSE	Trident Limited	20260812	24.83	24.91	24.61	24.7	1954051	24.7	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20260812	57	57	54.51	55.92	57252	55.92	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20260812	600	601.45	581	586.75	525830	584.7215	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260812	239	244	238.4	242.24	623829	241.1731	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20260812	1085.3	1133	1075.1	1103.4	33426	1103.4	up	down	incorrect
TTKPRESTIG.NSE	TTK Prestige Limited	20260812	590	599.15	581.2	586.3	51692	586.3	down	down	correct
TTL.NSE	T.T. Limited	20260812	5.89	6.05	5.6	5.92	203235	5.92	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260812	38.75	38.81	38	38.17	1103045	38.17	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20260812	459.35	461.05	451	454.1	46841	454.1	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20260812	4400	4427.8	4347.2	4375	911635	4375	down	up	incorrect
TVSSRICHAK.NSE	TVS Srichakra Limited	20260812	3951.1	3951.1	3853	3868.2	3070	3868.2	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20260812	114.55	116.8	111.44	114.07	32582	114.07	down	down	correct
TVVISION.NSE	TV Vision Limited	20260812	4.12	4.12	3.84	3.91	35244	3.91	down	down	correct
UBL.NSE	United Breweries Limited	20260812	1405	1405.5	1384	1388.3	54951	1388.3	down	down	correct
UCOBANK.NSE	UCO Bank	20260812	25.92	26.45	25.92	26.17	3124920	26.17	up	down	incorrect
UFLEX.NSE	Uflex Limited	20260812	498.3	504.2	493	497.75	72505	497.75	down	down	correct
UFO.NSE	UFO Moviez India Limited	20260812	68.77	68.99	67	68.68	29848	68.68	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260812	45.6	45.6	43.52	44.15	219969	44.15	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20260812	95.68	95.94	92.83	93.27	229604	93.27	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260812	70.39	72.68	70.23	72.38	18062565	72.38	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20260812	11790	11891	11650	11891	328113	11891	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260812	6.48	6.51	6.1	6.27	114107	6.27	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260812	583.95	590.9	536.2	544.95	955511	544.95	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20260812	230.01	230.01	222.3	228.68	9729	228.0716	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20260812	98.15	98.15	95.5	97.08	3945	97.08	down	down	correct
UNIONBANK.NSE	Union Bank of India	20260812	182.5	187.6	181.82	187	22005359	187	up	down	incorrect
UNITECH.NSE	Unitech Limited	20260812	4.1	4.11	4.03	4.06	2081925	4.06	down	up	incorrect
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260812	470	470	458	461.5	2820	461.5	down	up	incorrect
UNIVASTU.NSE	Univastu India Limited	20260812	144.85	145.76	140.5	145.76	133985	145.76	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20260812	1680.1	1730	1664.5	1708.9	173152	1708.9	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260812	462.1	477.65	435	476.15	1290	476.15	up	up	correct
UPL.NSE	UPL Limited	20260812	570.75	574.75	564.25	570.5	1452949	570.5	down	down	correct
URJA.NSE	Urja Global Limited	20260812	9.54	9.7	9.5	9.51	611562	9.51	down	down	correct
USHAMART.NSE	Usha Martin Limited	20260812	514.4	516	499	502.9	415137	499.15	down	up	incorrect
UTIAMC.NSE	UTI Asset Management Company Limited	20260812	907	924.9	907	917.1	186050	917.1	up	down	incorrect
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260812	251.9	255.98	248.21	253.53	74239	253.53	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20260812	225.15	225.15	217.8	219.82	566703	219.82	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20260812	7362	7362	7200	7246.5	14261	7229.8571	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260812	236.2	238.4	231.25	232.95	410352	232.95	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20260812	8.01	8.6	8.01	8.32	278492	8.32	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20260812	5.98	6	5.91	5.95	959283	5.95	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20260812	314	325.3	314	325.3	165655	325.3	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260812	44.7	45.39	43.5	44.63	37576	43.1528	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260812	6.5	6.6	6.32	6.38	421044	6.38	down	up	incorrect
VARROC.NSE	Varroc Engineering Limited	20260812	840	864.9	826.05	836.15	467591	836.15	down	up	incorrect
VASCONEQ.NSE	Vascon Engineers Limited	20260812	32.4	32.45	29.53	31.26	1350368	31.26	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20260812	51.52	53.49	51.52	52.07	19033	52.07	up	up	correct
VBL.NSE	Varun Beverages Limited	20260812	439.15	440.5	434	440.5	1837489	440.5	up	down	incorrect
VEDL.NSE	Vedanta Limited	20260812	276.25	281	273	275.8	10568708	275.8	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20260812	1575	1588	1504	1515.1	133915	1515.1	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20260812	1539.8	1647.1	1530.3	1647	76658	1647	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20260812	35.5	36	35.2	35.49	43730	35.49	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20260812	459.95	465.3	453.5	456.95	73515	456.95	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20260812	121.95	122.93	120	120.46	19170	120.46	down	down	correct
VGUARD.NSE	V	20260812	323.8	336.7	321.9	331.75	1980024	331.75	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20260812	3491	3578	3491	3513	416	3507.8221	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260812	315.7	317.5	313.05	314.95	7118	314.95	down	up	incorrect
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260812	1428.2	1525	1421.1	1510.6	1399910	1510.6	up	down	incorrect
VIJIFIN.NSE	Viji Finance Limited	20260812	11.92	11.92	11.92	11.92	72826	11.92
VIKASECO.NSE	Vikas EcoTech Limited	20260812	1.12	1.12	1.1	1.11	1944983	1.11	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20260812	1.27	1.27	1.25	1.25	1091905	1.25	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20260812	648.9	660.45	625.45	627.15	195048	627.15	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20260812	1310	1335.6	1300.2	1327.4	275358	1327.4	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260812	2429	2600	2412.9	2582.7	174110	2582.7	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20260812	38.8	39.3	37.72	38.98	73758	38.98	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260812	242.14	244	239.61	243.12	4792	243.12	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20260812	20.1	20.68	20	20.42	36863	20.42	up	up	correct
VIPIND.NSE	VIP Industries Limited	20260812	320	321.15	308.05	310.25	112036	310.25	down	down	correct
VIPULLTD.NSE	Vipul Limited	20260812	13.75	13.75	13.75	13.75	29264	13.75
VISAKAIND.NSE	Visaka Industries Limited	20260812	100.22	102	98.16	98.76	498772	97.76	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20260812	590	596.25	582.5	589.45	87223	589.1672	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260812	5.34	5.43	5.28	5.32	177684	5.32	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20260812	0.57	0.6	0.54	0.55	507391	0.55	down	down	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20260812	5.3	5.33	5	5.02	86287	5.02	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20260812	267.7	277	263.6	270.35	56004	270.35	up	up	correct
VMART.NSE	V	20260812	814.7	815.2	795	801.1	98907	801.1	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20260812	10056	10110	9982	10007	19049	10007	down	down	correct
VOLTAS.NSE	Voltas Limited	20260812	1280	1290	1266.1	1290	991550	1290	up	down	incorrect
VRLLOG.NSE	VRL Logistics Limited	20260812	305.25	310.2	298.15	300.9	581608	300.9	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20260812	332.6	341	326.45	331.1	123427	327.8634	down	down	correct
VSTIND.NSE	VST Industries Limited	20260812	218.96	219.46	217.8	218.2	136143	218.2	down	up	incorrect
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260812	4450	4475.4	4416	4441.5	4692	4441.5	down	up	incorrect
VTL.NSE	Vardhman Textiles Limited	20260812	596.15	600.6	588.1	590	145328	585.0792	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20260812	1950	1965	1875	1903.6	821901	1903.6	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260812	237.4	242	229.4	232.26	1300831	232.26	down	down	correct
WANBURY.NSE	Wanbury Limited	20260812	243.5	271.95	230	262.75	2576174	262.75	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260812	922.35	947	922.35	933.7	689	933.7	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20260812	85.29	87.8	85.29	85.29	4071727	85.29
WEIZMANIND.NSE	Weizmann Limited	20260812	77.98	78.49	77.5	77.94	888	77.94	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20260812	1844.4	1873	1840	1867.6	583807	1867.6	up	down	incorrect
WELENT.NSE	Welspun Enterprises Limited	20260812	574.5	579.5	568	574.05	122967	574.05	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20260812	1790	1880	1790	1830	143	1830	up	up	correct
WENDT.NSE	Wendt (India) Limited	20260812	8025	8070.5	7920	7954.5	3855	7954.5	down	up	incorrect
WESTLIFE.NSE	Westlife Development Limited	20260812	583.45	599.1	571.3	594.7	83844	594.7	up	up	correct
WHEELS.NSE	Wheels India Limited	20260812	1387	1421.1	1347.3	1360	88919	1360	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20260812	800	800	782.1	790.15	153449	785.4532	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260812	26.8	26.8	25.85	26.25	517	26.25	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20260812	944.9	957.6	887.3	894.7	157341	894.7	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20260812	302.2	314.6	295.15	305.1	203775	305.1	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20260812	168.5	169.9	165.5	167.9	1288	167.9	down	down	correct
WIPRO.NSE	Wipro Limited	20260812	184.51	185	181.91	183.94	8624548	183.94	down	up	incorrect
WOCKPHARMA.NSE	Wockhardt Limited	20260812	1910	1915	1840	1847.4	577896	1847.4	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20260812	479.1	480.3	468.8	470.05	142721	470.05	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20260812	56.93	59.9	53.8	58.99	103443	58.99	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260812	602.05	645	574	624.55	2906450	624.55	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20260812	68.99	68.99	66.7	67.07	84472	65.03	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260812	81.26	82.5	79	79.78	10695	79.78	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20260812	1127.9	1147	1085.5	1092	46224	1092	down	down	correct
YESBANK.NSE	Yes Bank Limited	20260812	22.75	22.98	22.62	22.98	68269921	22.98	up	up	correct
YUKEN.NSE	Yuken India Limited	20260812	799	864.4	797.7	846.2	37575	844.8333	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260812	92.5	98.85	90.26	97.52	45453756	97.52	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20260812	7.9	8.05	7.8	7.92	111585	7.92	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260812	7.05	7.2	6.91	7.15	1380313	7.15	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20260812	257.34	257.34	238.52	238.52	1223	238.52	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260812	5.5	5.62	5.42	5.54	34701	5.54	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20260812	502.85	503	489.8	494.5	477614	494.5	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20260812	1826	1853	1810.1	1824.3	502987	1823.3444	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260812	76	78.47	75.52	77.13	8032	77.13	up	down	incorrect
ZOTA.NSE	Zota Health Care Limited	20260812	1266.8	1274.9	1236.1	1249.6	209617	1249.6	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20260812	226.6	226.6	218.05	219.45	111345	219.45	down	up	incorrect
ZYDUSWELL.NSE	Zydus Wellness Limited	20260812	507.95	512	501.95	507.55	217895	507.55	down	down	correct