CollectAI

close-nse_india_stocks

2026/08/14

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260814	182.28	193	182	190.9	219809	190.9	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260814	44.04	44.05	42.35	44.05	20836	44.05	up	up	correct
3MINDIA.NSE	3M India Limited	20260814	36565	37300	35000	35340	20827	35340	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20260814	32.5	32.5	31.55	32.18	1357	32.18	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20260814	393.4	408.35	381.05	383.8	109705	383.8	down	up	incorrect
63MOONS.NSE	63 MOONS TECHNOLOG	20260814	801.65	807	782	786.25	255921	786.25	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260814	14.7	15.18	14.58	14.72	176616	14.72	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260814	8.78	8.91	8.75	8.79	56830	8.79	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260814	84.39	87.5	81.21	83.87	176407	83.87	down	up	incorrect
AARON.NSE	Aaron Industries Limited	20260814	140.95	145	134.07	135.46	13239	135.46	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20260814	429	430	414.1	416.35	165069	416.35	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20260814	538.2	538.2	512.5	534.1	2578695	534.1	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20260814	645	677.7	632.15	658.55	103714	658.55	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20260814	154.01	158	152.7	153.47	12338	153.47	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20260814	1431.8	1435.9	1385.2	1397.4	51565	1397.4	down	down	correct
ABAN.NSE	Aban Offshore Limited	20260814	18.46	18.46	18.46	18.46	1111	18.46
ABB.NSE	ABB India Limited	20260814	7710	7825	7639	7649	163080	7649	down	up	incorrect
ABBOTINDIA.NSE	Abbott India Limited	20260814	27800	27800	27000	27060	18516	27060	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260814	405.6	408.2	401	401	1264602	401	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260814	56.86	57.33	55.66	55.98	5318321	55.98	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20260814	72.8	72.8	62.44	62.44	23052	62.44	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260814	59.35	59.35	58.91	59.1	21376	59.1	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20260814	78.78	78.78	78.32	78.48	4165	78.48	down	down	correct
ACC.NSE	ACC Limited	20260814	1332	1332	1319	1321.4	99400	1321.4	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20260814	1133.9	1147.9	1130.6	1139.7	3790	1139.7	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20260814	4.81	4.98	4.61	4.83	156944	4.83	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20260814	1079.1	1092.5	1076.5	1085.6	153417	1085.6	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20260814	2965	3048	2950	3035.1	1666749	3035.1	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20260814	1319	1348	1315.1	1348	1093447	1348	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260814	1658	1700	1657.2	1700	1978204	1700	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20260814	205.91	208.14	205	205.25	13864195	205.25	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20260814	262.9	268.1	259.4	262.45	127124	262.45	down	up	incorrect
ADL.NSE	Archidply Decor Limited	20260814	70.5	71.01	68.4	69.54	2535	69.54	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20260814	9.62	10.4	9.62	9.81	13544	9.81	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20260814	114	114.9	112.51	112.82	63785	111.2462	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260814	51.44	53.6	51	52.09	62739	52.09	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260814	301.7	308.75	299.25	304.3	343928	304.3	up	up	correct
AFFLE.NSE	Affle (India) Limited	20260814	1643	1676.3	1632.5	1668.8	103119	1668.8	up	down	incorrect
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260814	485	494	482	484.75	42780	484.75	down	down	correct
AGRITECH.NSE	Agri	20260814	106.12	108.8	103	105.49	4189	105.49	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20260814	29	29	27.11	27.33	34399	27.33	down	up	incorrect
AHLADA.NSE	Ahlada Engineers Limited	20260814	41	41.9	37.9	38.36	14833	38.36	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260814	144.89	144.89	136.21	138.12	4836	138.12	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260814	822	848	815.15	837.35	39157	837.35	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20260814	4437.9	4629.9	4414.7	4482.8	97062	4482.8	up	up	correct
AIRAN.NSE	Airan Limited	20260814	15.44	15.99	15.05	15.26	155521	15.26	down	down	correct
AISL.NSE	SM	20260814	58	58.1	58	58	36600	58
AJANTPHARM.NSE	Ajanta Pharma Limited	20260814	3620.9	3700.6	3603.1	3672.8	95494	3672.8	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260814	117.25	121.49	116.38	118.23	222043	118.23	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20260814	3.75	4.03	3.75	3.86	302997	3.86	up	up	correct
AKASH.NSE	Akash Infra	20260814	26.23	26.6	24	24.6	51219	24.6	down	up	incorrect
AKG.NSE	AKG Exim Limited	20260814	8.3	8.8	8.3	8.72	19757	8.72	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20260814	310.9	310.92	299.6	305.64	49946	305.64	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260814	6.98	6.99	6.55	6.65	252450	6.65	down	down	correct
ALANKIT.NSE	Alankit Limited	20260814	8.01	8.5	8.01	8.29	99691	8.29	up	down	incorrect
ALBERTDAVD.NSE	Albert David Limited	20260814	801.9	819	788.45	812.5	11468	812.5	up	down	incorrect
ALEMBICLTD.NSE	Alembic Limited	20260814	83.35	87.56	83.12	86.85	445111	86.85	up	down	incorrect
ALICON.NSE	Alicon Castalloy Limited	20260814	745	749.65	708.15	719.6	58734	719.6	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20260814	69.96	69.96	66.64	66.87	4994	66.87	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20260814	5432	5448	5175	5368	635598	5368	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260814	1923.1	1928.9	1904.4	1916.9	35382	1916.9	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20260814	10.1	10.43	9.76	10	22152371	10	down	up	incorrect
ALMONDZ.NSE	Almondz Global Securities Limited	20260814	14.45	14.56	14.11	14.3	73306	14.3	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20260814	11.79	11.79	11.61	11.62	1996993	11.62	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20260814	65.85	67.4	63.1	64.27	34944	64.27	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20260814	290.53	303.89	290.53	301.36	33009	301.36	up	down	incorrect
ALPSINDUS.NSE	Alps Industries Limited	20260814	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260814	7170.5	7350	7055	7222	749611	7222	up	up	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260814	24.89	25	24.4	24.93	1234	24.93	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260814	1584.1	1610	1571.1	1598.6	12600	1598.6	up	down	incorrect
AMBUJACEM.NSE	Ambuja Cements Limited	20260814	419.6	419.85	416	417.5	1586889	417.5	down	down	correct
AMDIND.NSE	AMD Industries Limited	20260814	57.2	58	54.3	54.8	60270	54.8	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20260814	39	39.74	38.6	39.36	2796	39.157	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260814	491.6	498.7	484.35	496.05	50767	496.05	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20260814	629.9	631.45	618.5	629.95	1472651	629.95	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20260814	60.98	60.99	59.35	59.95	85980	59.95	down	up	incorrect
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260814	100.43	103	99.65	101.88	601583	101.88	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20260814	41.9	43.2	40	42.69	13305	42.69	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260814	1.54	1.6	1.5	1.58	23856	1.58	up	down	incorrect
ANMOL.NSE	Anmol India Limited	20260814	10.15	10.37	9.75	10.16	83657	10.16	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260814	3.59	3.59	3.45	3.45	12792	3.45	down	up	incorrect
ANTGRAPHIC.NSE	Antarctica Limited	20260814	0.74	0.75	0.73	0.73	171040	0.73	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20260814	1860.9	1868	1838	1852.8	27254	1852.8	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260814	1214	1233.8	1205	1209.4	597433	1209.4	down	down	correct
APARINDS.NSE	Apar Industries Limited	20260814	17000	17118	16650	16691	175323	16691	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20260814	104.51	104.51	101	103.55	4989	103.55	down	up	incorrect
APCOTEXIND.NSE	Apcotex Industries Limited	20260814	592.25	603	592	599.5	70028	599.5	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20260814	425.1	441.2	403.15	426.35	9316207	426.35	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260814	2060	2099	2037	2083.3	594481	2083.3	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260814	832.2	834.4	815.4	831.25	86735	831.25	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20260814	390	396.55	386.4	393.55	5445787	393.55	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260814	8615	8925	8588.5	8920.5	1275740	8920.5	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20260814	507.15	514.3	506.95	510.85	73725	510.85	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20260814	444.75	446.65	440.9	444.1	274273	444.1	down	up	incorrect
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260814	1241.3	1242	1201	1208	833	1208	down	up	incorrect
APTECHT.NSE	Aptech Limited	20260814	94.97	94.97	90	92.41	61511	92.41	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20260814	253.5	253.8	249.05	250.5	784152	250.5	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20260814	94.62	94.62	91.56	93.3	10833	93.3	down	down	correct
ARCHIES.NSE	Archies Limited	20260814	14.14	14.19	13.51	13.76	24866	13.76	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20260814	39.7	39.8	36.51	38.99	2397	38.99	down	down	correct
ARIES.NSE	Aries Agro Limited	20260814	386.1	416.05	386.1	413.5	220076	413.5	up	down	incorrect
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260814	74.63	74.66	73.75	74.14	43389	74.14	down	up	incorrect
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260814	252	253.8	238.05	247.55	3777	247.55	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20260814	2025.2	2044	1964	1969.4	80602	1969.4	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20260814	24.95	25.58	24.91	25.37	4944	25.37	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20260814	821.6	821.6	790	809.1	120662	809.1	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20260814	0.94	0.96	0.91	0.94	77913	0.94
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260814	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260814	318.3	319	311.85	314.75	165255	314.75	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260814	167	169	161.07	166.01	1929	166.01	down	down	correct
ARVIND.NSE	Arvind Limited	20260814	552.9	578	538.05	571.85	1283356	571.85	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20260814	446.45	453	443.55	447.85	154559	447.85	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20260814	667.4	671.2	653	655.6	72163	653.3398	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20260814	898	947	893.15	939.2	643741	939.2	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260814	363.2	363.2	358.35	361.9	18049	361.9	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260814	498.4	507.95	495.5	499.1	30947	499.1	up	down	incorrect
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260814	726	734.75	711	713.95	27325	713.95	down	up	incorrect
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260814	612	616.5	599.25	603.45	450080	603.45	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20260814	362	364.95	356	362.45	39279	362.45	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20260814	17.53	17.99	17.01	17.13	62391	17.13	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20260814	113	114.45	112.11	112.39	720685	112.39	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20260814	177.11	179.5	169.75	171.64	39171573	171.64	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260814	305	305	292.45	301.65	5425	301.65	down	up	incorrect
ASIANPAINT.NSE	Asian Paints Limited	20260814	2751	2751	2690.3	2696.3	667311	2696.3	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20260814	53.18	53.64	49.64	50.55	5423667	50.55	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20260814	239	242	236	236	346	236	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20260814	599.05	610.2	590.3	593.95	25874	593.95	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260814	824.25	834.3	819.25	822.35	616929	822.35	down	down	correct
ASTRAL.NSE	Astral Limited	20260814	1592	1597	1552.2	1556.3	889819	1556.3	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260814	1701.1	1756	1701.1	1739.3	361917	1739.3	up	down	incorrect
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260814	7834.5	7889.5	7730	7753	5616	7753	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20260814	3.5	3.55	3.38	3.49	26003	3.49	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20260814	655.15	661.2	652.05	654.05	469323	654.05	down	down	correct
ATUL.NSE	Atul Ltd	20260814	6891	6939	6712	6729	26831	6729	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20260814	500	509.85	492.3	494.6	105062	494.6	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20260814	1098	1098	1078.6	1081.9	1009455	1081.9	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260814	735	743	726.8	734	180111	734	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260814	1662.4	1670	1621.9	1622.1	824842	1622.1	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20260814	153.9	153.9	143	147.06	2604	147.06	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20260814	1790	1813.1	1779.5	1783	3591	1783	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20260814	98.27	98.27	98.27	98.27	14583	98.27
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260814	637.2	661	634	653.15	118094	653.15	up	down	incorrect
AVANTIFEED.NSE	Avanti Feeds Limited	20260814	830	883.15	830	861.5	942470	861.5	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20260814	71.31	71.31	71.31	71.31	2546303	71.31
AWHCL.NSE	Antony Waste Handling Cell Limited	20260814	395	396.1	387.5	390.3	78530	390.3	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20260814	1216	1218.7	1208.6	1217.4	5557745	1217.4	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20260814	595.1	595.34	592.03	595.34	22	595.34	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20260814	1416.1	1521.1	1416.1	1484.8	578240	1484.8	up	up	correct
AXISHCETF.NSE	Axis AMC Ltd.	20260814	168.45	171.06	167.61	167.82	10610	167.82	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20260814	270.67	270.67	269.02	270.39	2677	270.39	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20260814	337.62	349.48	337.62	346	1773	346	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20260814	261.75	276.6	258	266.75	110188	266.75	up	down	incorrect
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260814	257.7	257.7	257.7	257.7	618	257.7
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260814	4.69	4.8	4.16	4.52	197755	4.52	down	down	correct
BAJAJ.NSE	AUTO	20260814	11698	11785	11665	11700	241415	11700	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260814	526	532.55	498	500.6	961969	500.6	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260814	356.6	366.75	353.5	362.4	328959	362.4	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260814	2033.5	2033.6	2006.6	2008.3	956605	2008.3	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260814	17.52	17.85	17.2	17.3	6182405	17.3	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260814	11540	11541	11387	11475	31456	11475	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20260814	1090.8	1098.5	1085.2	1087	4225781	1087	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20260814	100.5	104.38	91.1	92.38	1505126	92.38	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20260814	2096.1	2153	2075.1	2133.8	96197	2133.8	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260814	23.6	24.23	23.53	24	25968	24	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260814	17.41	18	17	17.54	7983	17.54	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20260814	2410	2423.2	2350.1	2363.6	359889	2363.6	down	down	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260814	173.5	174.48	172.15	173.43	66889	173.43	down	up	incorrect
BALPHARMA.NSE	Bal Pharma Limited	20260814	86.65	89.01	86.25	87.05	16232	87.05	up	down	incorrect
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260814	620.95	633.4	616.25	625	363038	625	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20260814	115.38	115.38	112.49	112.51	1135	112.51	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260814	3475	3523.5	3450	3450	721	3450	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20260814	627	629.9	613.35	614	111264	614	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20260814	175.5	176.3	173.51	174.55	2509360	173.05	down	down	correct
BANG.NSE	Bang Overseas Limited	20260814	30	30.5	28.24	28.57	30980	28.57	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20260814	82	83	79.5	81.44	1410	81.44	down	up	incorrect
BANKBARODA.NSE	Bank of Baroda	20260814	248	250.79	247.5	248.22	7812221	248.22	up	down	incorrect
BANKBEES.NSE	Nippon Mutual Funds	20260814	592.01	598.63	592.01	596.37	309671	596.37	up	down	incorrect
BANKINDIA.NSE	Bank of India Limited	20260814	145	145	143.11	144.1	3859204	144.1	down	up	incorrect
BANSWRAS.NSE	Banswara Syntex Limited	20260814	121.04	123	112.06	116.03	124733	116.03	down	down	correct
BASF.NSE	BASF India Limited	20260814	4144.9	4158.5	4050	4077.9	25080	4077.9	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260814	24.88	25.1	23.69	24.74	53417	24.74	down	down	correct
BATAINDIA.NSE	Bata India Limited	20260814	732.45	767.95	725.4	755.7	2120239	755.7	up	down	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20260814	4095	4115.6	4036.2	4045.8	21236	4045.8	down	up	incorrect
BBL.NSE	Bharat Bijlee Limited	20260814	2319.9	2319.9	2280.2	2284.8	24593	2284.8	down	up	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260814	1478.9	1491.4	1464.9	1468.2	23135	1468.2	down	down	correct
BCG.NSE	Brightcom Group Limited	20260814	9.69	10.08	9.61	9.93	8073215	9.93	up	up	correct
BCLIND.NSE	BCL Industries Limited	20260814	36.45	36.94	35.52	35.63	515345	35.63	down	up	incorrect
BDL.NSE	Bharat Dynamics Limited	20260814	1381.6	1419.8	1347.3	1398	8457532	1398	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20260814	24.9	25.9	24.56	24.72	31806	24.72	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260814	238.22	245.5	237.17	240.37	1285215	240.37	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20260814	114.5	115	111.01	113.63	2165	113.63	down	down	correct
BEL.NSE	Bharat Electronics Limited	20260814	410.45	412.5	408.25	410.8	7388147	410.8	up	up	correct
BEML.NSE	BEML Limited	20260814	1915	1925.7	1869.1	1874.4	171580	1874.4	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260814	122.6	124.19	121.7	123.7	742282	123.7	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260814	547	561	543	544.4	891866	544.4	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20260814	19.48	19.48	18.53	18.87	860444	18.87	down	down	correct
BFINVEST.NSE	BF Investment Limited	20260814	468.6	499	456.6	463.45	216730	463.45	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20260814	559.3	564	525	533.6	527106	533.6	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260814	3.27	3.27	3.27	3.27	0	3.27
BGRENERGY.NSE	BGR Energy Systems Limited	20260814	256.05	262	256.05	257.45	30954	257.45	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20260814	202.98	204.9	194	199.25	30048	199.25	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20260814	361.1	381	357.6	364.3	162486	364.3	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260814	2.92	2.96	2.82	2.86	144790	2.86	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20260814	2088	2090.7	2052.6	2065	804954	2065	down	up	incorrect
BHARATGEAR.NSE	Bharat Gears Limited	20260814	103	103.95	102.6	103.28	12965	103.28	up	down	incorrect
BHARATRAS.NSE	Bharat Rasayan Limited	20260814	1330	1349	1298	1302.6	34607	1302.6	down	up	incorrect
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260814	191.93	191.93	185	188.01	106265	188.01	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20260814	1939.1	2005.8	1932	1992.1	12282580	1992.1	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20260814	419.95	430	416.55	421.7	11362612	421.7	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20260814	46	46	44.62	44.95	47243	44.95	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20260814	839.8	850	810	837.4	19545	837.4	down	down	correct
BIOCON.NSE	Biocon Limited	20260814	418	420.8	413.15	417	3992844	417	down	up	incorrect
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260814	32	32.75	31.8	31.84	2776	31.84	down	down	correct
BIRET.NSE	RR	20260814	346.5	346.5	342	345.07	232066	345.07	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20260814	297	304	287.85	288.44	238984	288.44	down	up	incorrect
BIRLACORPN.NSE	Birla Corporation Limited	20260814	898.5	908.7	896.65	904.9	25173	904.9	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260814	132.6	134	131	131.88	26744	131.88	down	up	incorrect
BLBLIMITED.NSE	BLB Limited	20260814	16.45	16.59	15.75	15.96	81886	15.96	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260814	522	530.8	496.1	519.25	390435	519.25	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260814	52	52.54	51.31	51.62	281200	51.62	down	down	correct
BLS.NSE	BLS International Services Limited	20260814	269.32	279.11	268.55	278.12	3214940	278.12	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20260814	1.81	1.81	1.81	1.81	32318	1.81
BLUEDART.NSE	Blue Dart Express Limited	20260814	5160	5280	5070	5141	22745	5141	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20260814	1514	1527.5	1497.1	1508	322229	1508	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20260814	68.39	69	67.05	68.48	58847	68.48	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260814	116.2	116.45	114	114.4	278685	114.4	down	down	correct
BOROLTD.NSE	Borosil Limited	20260814	242.7	245.69	237.05	238.55	40301	238.55	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20260814	582.8	582.8	568.2	577.05	280169	577.05	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20260814	46810	47315	46480	47100	33575	47100	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20260814	314.85	319.45	314.05	319.45	8035947	319.45	up	up	correct
BPL.NSE	BPL Limited	20260814	51.95	51.95	48.82	49.54	110780	49.54	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260814	593	605.9	585.1	591.55	448246	591.55	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20260814	5614.5	5630	5550	5558	246713	5558	down	up	incorrect
BRNL.NSE	Bharat Road Network Limited	20260814	17.51	17.98	17.31	17.42	17554	17.42	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20260814	63.02	64.9	62.32	62.41	34218	62.41	down	down	correct
BSE.NSE	BSE Limited	20260814	3501	3502	3435	3447	3018212	3447	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260814	91	91	87.3	88.95	21088	88.95	down	up	incorrect
BSL.NSE	BSL Limited	20260814	122.08	123.49	122	122.45	2049	122.45	up	down	incorrect
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260814	132.76	133.26	131.85	133.19	163430	133.19	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260814	29.35	29.35	28.3	28.66	763106	28.66	down	down	correct
BSOFT.NSE	Birlasoft Limited	20260814	316	320.4	311	312.8	561496	312.8	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260814	681.3	685.95	670.05	677.9	7693	677.9	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20260814	41	41.39	40.57	40.98	4219	40.98	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20260814	31	31.45	31	31.2	14054	31.2	up	up	correct
CALSOFT.NSE	California Software Company Limited	20260814	24.6	24.6	24.6	24.6	151900	24.6
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260814	108	109.64	101.15	103.76	2698158	103.76	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20260814	776	776	761.3	762.25	880470	762.25	down	down	correct
CANBK.NSE	Canara Bank	20260814	131.8	131.8	127.77	131.25	10082358	131.25	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20260814	822	823.15	815.1	823.15	90795	823.15	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20260814	231.29	242.9	229.68	237.78	415090	237.0566	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260814	209.54	215.4	208.96	214.53	374962	214.53	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260814	2502.8	2519.7	2460.6	2480.5	56745	2480.5	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20260814	21.65	21.69	20.03	21.23	143923	21.23	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20260814	1179.2	1179.2	1132.3	1151.6	227617	1151.6	down	up	incorrect
CARERATING.NSE	CARE Ratings Limited	20260814	1732	1732	1699.3	1717.4	18199	1717.4	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20260814	2760.1	2804.5	2726.6	2797.8	177887	2797.8	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20260814	187.39	188	186.52	186.82	1409953	186.82	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20260814	15.2	16.35	15.16	16	438225	16	up	up	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260814	12.41	12.59	12.17	12.23	25622	12.23	down	down	correct
CCL.NSE	CCL Products (India) Limited	20260814	1143	1143.8	1130.1	1133.4	50093	1130.2511	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20260814	1355	1358.3	1338.3	1344.4	482964	1344.4	down	down	correct
CEATLTD.NSE	CEAT Limited	20260814	3696	3715.8	3663.1	3688.8	34048	3688.8	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20260814	6.95	6.99	6.73	6.77	16666	6.77	down	down	correct
CENTENKA.NSE	Century Enka Limited	20260814	582	585.45	566	569.15	50424	569.15	down	up	incorrect
CENTEXT.NSE	Century Extrusions Limited	20260814	22	22	19.8	21.29	593271	21.29	down	down	correct
CENTRALBK.NSE	Central Bank of India	20260814	31.36	31.48	31.3	31.4	3453194	31.4	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20260814	25.11	26.49	24.65	25.77	356039	25.77	up	down	incorrect
CENTUM.NSE	Centum Electronics Limited	20260814	3700	3874	3512.5	3538.5	175313	3538.5	down	up	incorrect
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260814	763.7	767.4	754	756.55	28704	756.55	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20260814	5950	5979	5757	5872	57050	5872	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260814	2.63	2.67	2.55	2.57	79075	2.57	down	down	correct
CESC.NSE	CESC Limited	20260814	166.74	172	165.6	167.83	5557236	167.83	up	down	incorrect
CGCL.NSE	Capri Global Capital Limited	20260814	231	233.87	225.81	227	2235455	227	down	up	incorrect
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260814	886.55	892.55	878.2	890.15	1539330	890.15	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20260814	826	828	814.35	825.1	71318	825.1	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260814	442.5	444.8	441.35	441.5	204506	441.5	down	up	incorrect
CHEMBOND.NSE	Chembond Chemicals Limited	20260814	179.95	180	171	178.85	2395	178.85	down	up	incorrect
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260814	190	192.89	188.52	191.14	13896	191.14	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20260814	376.9	379.45	371.65	375.8	1831	374.5052	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260814	182.26	188	179.56	184.1	288034	184.1	up	down	incorrect
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260814	1341.8	1368.8	1311	1321.9	755166	1321.9	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260814	1900.1	1913.7	1885	1894.4	626875	1894.4	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260814	1583.7	1642.7	1560.4	1598	730857	1598	up	up	correct
CINELINE.NSE	Cineline India Limited	20260814	90.1	90.79	89.2	89.79	5534	89.79	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20260814	15.25	15.25	14.7	14.72	819	14.72	down	down	correct
CIPLA.NSE	Cipla Limited	20260814	1457.5	1474.3	1449.2	1450	784917	1450	down	up	incorrect
CLEAN.NSE	Clean Science and Technology Limited	20260814	842	843.85	818.15	821.5	331921	821.5	down	up	incorrect
CLEDUCATE.NSE	CL Educate Limited	20260814	59.11	60	56.88	58.85	22999	58.85	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260814	280	282.3	270.3	278.45	44815	278.45	down	down	correct
CMICABLES.NSE	CMI Limited	20260814	2.7	2.7	2.7	2.7	0	2.7
COALINDIA.NSE	Coal India Limited	20260814	409.8	410.4	405.6	407.1	5000302	407.1	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20260814	1509.1	1524.2	1485	1496.5	1027659	1496.5	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260814	29.49	29.59	28.51	28.82	384023	28.82	down	down	correct
COFORGE.NSE	Coforge Limited	20260814	1830	1836.4	1804.2	1812	1580043	1812	down	down	correct
COLPAL.NSE	Colgate	20260814	1985.5	1989.2	1971.3	1981	153432	1981	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20260814	1.1	1.13	1.04	1.1	29034	1.1
COMPUSOFT.NSE	Compucom Software Limited	20260814	13.2	13.4	13.02	13.09	22945	12.8472	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20260814	535	543.7	527	527	2639193	527	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20260814	73.96	73.96	71.56	71.99	1331828	71.99	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260814	272	276.9	270	270	2302	270	down	up	incorrect
CONTROLPR.NSE	Control Print Limited	20260814	570.45	590.95	566.8	584.65	28911	584.65	up	down	incorrect
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260814	33.73	34.34	32.16	33.06	378398	32.8644	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20260814	224.8	224.99	214.51	218.51	50368	218.51	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20260814	2088	2106	2075.1	2095.3	85771	2095.3	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20260814	6.25	6.5	6.25	6.45	92456	6.45	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20260814	94.2	94.57	93.75	93.85	548323	93.85	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20260814	10370	10474	10205	10251	16667	10251	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20260814	6.08	6.4	6.08	6.2	11448	6.2	up	up	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20260814	1540	1566.9	1537	1549.4	306423	1549.4	up	down	incorrect
CREST.NSE	Crest Ventures Limited	20260814	372	372	355.35	360.8	2082	360.8	down	down	correct
CRISIL.NSE	CRISIL Limited	20260814	4447.6	4482.8	4428.2	4475.9	14615	4475.9	up	down	incorrect
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260814	245.1	248.5	243.15	248.3	1750971	248.3	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20260814	323.75	324.55	319	319.8	197144	319.8	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260814	37.8	39.19	36.7	38.83	13900	38.83	up	up	correct
CUB.NSE	City Union Bank Limited	20260814	209.25	212	208.01	208.64	1351730	208.64	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20260814	82.6	83.75	81	82.6	62184	82.6
CUMMINSIND.NSE	Cummins India Limited	20260814	5348	5426	5339.5	5400	415052	5400	up	up	correct
CUPID.NSE	Cupid Limited	20260814	295	299	288.01	293.88	25656653	293.88	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260814	16.78	16.9	16.25	16.49	9624	16.49	down	up	incorrect
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260814	136.2	137.89	132.5	133.94	8668	133.94	down	down	correct
CYIENT.NSE	Cyient Limited	20260814	875	883.85	862.15	868.9	209193	868.9	down	down	correct
DABUR.NSE	Dabur India Limited	20260814	408	410.45	405.25	405.25	1463543	405.25	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260814	1843.7	1849	1822.3	1842	83214	1842	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260814	430.9	441.75	416.65	422.4	434147	422.4	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20260814	28	28.9	27.19	27.5	4759	27.5	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20260814	2.93	2.99	2.9	2.95	21904	2.95	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20260814	866	907	862.65	866.25	279870	866.25	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20260814	212.88	212.88	210	211.48	68092	211.48	down	up	incorrect
DBL.NSE	Dilip Buildcon Limited	20260814	414	420.3	411	412.35	139760	412.35	down	down	correct
DBREALTY.NSE	D B Realty Limited	20260814	112.98	114	111.5	111.91	312740	111.91	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260814	32.64	33.9	32.63	32.63	57055	32.63	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20260814	199	200.97	188.31	190.66	231995	190.66	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20260814	186.23	187.77	181.49	182.04	1196744	182.04	down	down	correct
DCM.NSE	DCM Limited	20260814	82	84.2	81.8	82.66	8000	82.66	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20260814	5.83	5.83	5.05	5.31	47606	5.31	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20260814	177.05	179.98	176.01	179.27	10075	179.27	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260814	1009	1030	1002.1	1024.7	81052	1024.7	up	up	correct
DCW.NSE	DCW Limited	20260814	45	45.15	43.7	44.05	2073365	44.05	down	up	incorrect
DECCANCE.NSE	Deccan Cements Limited	20260814	542.1	550.6	541.8	545.35	7200	545.35	up	down	incorrect
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260814	1462	1505.9	1456	1496.4	547795	1486.2625	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260814	1709.9	1749.9	1694	1723.2	234652	1723.2	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20260814	670	681.3	661.25	668.7	180967	666.1611	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20260814	6.8	6.8	6.42	6.66	50288	6.66	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20260814	61.05	61.22	60.45	60.54	452173	60.04	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260814	57.47	59.9	57.47	58.5	4451	58.5	up	up	correct
DEN.NSE	DEN Networks Limited	20260814	27.7	27.75	27.17	27.51	217501	27.51	down	down	correct
DENORA.NSE	De Nora India Limited	20260814	845	857.85	837.5	839.8	873	839.8	down	down	correct
DEVYANI.NSE	Devyani International Limited	20260814	138.5	145	138.25	143.76	10735853	143.76	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20260814	24.85	25.48	24.35	24.57	48640	24.57	down	up	incorrect
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260814	161.99	168.63	160.1	160.93	575804	160.93	down	up	incorrect
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260814	32.4	32.5	32.17	32.34	463383	32.34	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260814	1010.1	1015.9	1005	1009.7	15110	1009.7	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20260814	1060	1084.8	1045	1063.5	4490	1063.5	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20260814	1187.8	1195	1167.1	1191.4	19266	1191.4	up	up	correct
DICIND.NSE	DIC India Limited	20260814	569.1	589	558	569.25	30634	569.25	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260814	17.31	17.95	17	17.06	72379	17.06	down	down	correct
DISHTV.NSE	Dish TV India Limited	20260814	2.82	2.85	2.8	2.82	768098	2.82
DIVISLAB.NSE	Divi's Laboratories Limited	20260814	8499.5	8574.5	8465.5	8477	340336	8477	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20260814	14009	14209	13999	14130	206105	14130	up	up	correct
DLF.NSE	DLF Limited	20260814	664	669.85	659.6	665	1527565	665	up	up	correct
DLINKINDIA.NSE	D	20260814	418.8	427.15	416.1	420.45	104316	420.45	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20260814	4074.8	4098.9	4038	4060	357867	4060	down	up	incorrect
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260814	2.76	2.76	2.62	2.62	18927	2.62	down	up	incorrect
DODLA.NSE	Dodla Dairy Limited	20260814	1109.8	1134.7	1099.3	1109.4	47158	1109.4	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20260814	272	280.2	271.1	273.5	113741	273.5	up	up	correct
DONEAR.NSE	Donear Industries Limited	20260814	85.06	85.06	85.06	85.06	84772	85.06
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260814	1366.9	1437	1340	1429.3	35766	1429.3	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20260814	7.36	7.44	7.2	7.32	62112	7.32	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20260814	167	167.99	160.2	162.39	9513	162.39	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20260814	12.94	12.98	12.66	12.79	19607	12.79	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20260814	1069.7	1190	1058.2	1166.4	1436038	1166.4	up	down	incorrect
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260814	1205.9	1205.9	1192.4	1200	2136998	1200	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20260814	1199.1	1230	1196.4	1196.4	54624	1195.8786	down	up	incorrect
DTIL.NSE	Dhunseri Tea & Industries Limited	20260814	138.4	138.4	134.32	135.52	3333	135.52	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20260814	3.02	3.17	3.02	3.09	188269	3.09	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20260814	279	279	266.04	266.99	19218	266.99	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260814	42.85	44.48	42.71	42.95	1215110	42.95	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260814	10846	11300	10612	11188	25144	11183.1344	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20260814	236.35	236.75	229.1	231.85	15097	231.85	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260814	6.25	6.44	6.19	6.4	20584423	6.4	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20260814	1619	1619	1611	1613.9	4518	1613.9	down	up	incorrect
EBBETF0431.NSE	Edelweiss Amc Ltd	20260814	1444	1444	1441.2	1442.32	5099	1442.32	down	up	incorrect
ECLERX.NSE	eClerx Services Limited	20260814	1879	1925.4	1862.1	1898.1	179772	1897.049	up	down	incorrect
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260814	125	126	121.55	121.98	2099538	121.98	down	up	incorrect
EDUCOMP.NSE	Educomp Solutions Limited	20260814	0.93	0.93	0.93	0.93	0	0.93
EICHERMOT.NSE	Eicher Motors Limited	20260814	8100	8143	8030	8066.5	297145	8066.5	down	down	correct
EIDPARRY.NSE	E.I.D.	20260814	782.65	801.3	772.65	775.2	419179	775.2	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260814	298.95	301.4	293.6	299.25	10893	299.25	up	up	correct
EIHOTEL.NSE	EIH Limited	20260814	298.8	302.05	298.3	300.35	144245	300.35	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260814	1910	2019.9	1900	2005.5	179460	2005.5	up	down	incorrect
EKC.NSE	Everest Kanto Cylinder Limited	20260814	113.9	113.9	108.5	110.41	557041	110.41	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20260814	440.6	445.2	425.2	429.9	406869	429.9	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20260814	72.79	73.1	70.46	70.74	864467	70.74	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260814	1012.2	1028.6	995	1003.5	8897	1003.5	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260814	590	619	585	609	6010479	609	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260814	59	60.05	56.3	58.33	65656	58.33	down	down	correct
EMAMILTD.NSE	Emami Limited	20260814	401.95	407.4	401.15	403.3	288917	403.3	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260814	111.99	111.99	108.56	109.16	27550	106.2583	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20260814	75.39	76.3	74.37	75.27	10815	75.27	down	down	correct
EMBASSY.NSE	RR	20260814	449.01	453.25	447.5	453.25	1020183	453.25	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20260814	238.11	242.5	234.49	237.11	22111	237.11	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20260814	85.85	86.5	84	85.01	5668	85.01	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20260814	2920	2985.5	2878	2899	204866	2899	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20260814	16.58	17.7	16.26	16.85	49668	16.85	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20260814	245.5	253.4	241.3	243.68	7323273	243.68	down	up	incorrect
ENIL.NSE	Entertainment Network (India) Limited	20260814	102.93	102.93	100.6	101.01	33401	101.01	down	up	incorrect
EPL.NSE	EPL Limited	20260814	247.8	252.5	243	244.6	1971775	244.6	down	up	incorrect
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260814	76	76.01	74.26	74.52	1914335	74.52	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20260814	1381	1381	1356.2	1358.5	39198	1358.5	down	up	incorrect
EROSMEDIA.NSE	Eros International Media Limited	20260814	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260814	6222	6471	6179.5	6232	26609	6232	up	up	correct
ESCORTS.NSE	Escorts Limited	20260814	3080	3119	3080	3113.7	33698	3113.7	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20260814	19.48	19.94	17.24	17.49	1168596	17.49	down	down	correct
ESTER.NSE	Ester Industries Limited	20260814	102.15	104	100	101.02	291340	101.02	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20260814	359.45	362	351.55	356.5	42703	356.5	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20260814	463.85	463.85	463.85	463.85	5609	463.85
EXCELINDUS.NSE	Excel Industries Limited	20260814	1035	1035	974.35	1013.65	34333	1013.65	down	up	incorrect
EXIDEIND.NSE	Exide Industries Limited	20260814	484.5	486.9	475.2	476.1	1563140	476.1	down	up	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20260814	821.5	837	808	815.95	22113	815.95	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20260814	6.29	6.29	6.12	6.19	61847	6.19	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260814	819.9	831.6	794.55	807.7	385151	807.7	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260814	701.4	701.5	701.4	701.4	15290	701.4
FCL.NSE	Fineotex Chemical Limited	20260814	41.66	43.5	41.66	43.36	9160593	43.36	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20260814	0.25	0.25	0.25	0.25	0	0.25
FCSSOFT.NSE	FCS Software Solutions Limited	20260814	1.41	1.52	1.39	1.49	5045957	1.49	up	up	correct
FDC.NSE	FDC Limited	20260814	359.55	362.85	352.85	355.9	110958	355.9	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20260814	352	354.6	351.05	351.3	2420967	351.3	down	down	correct
FEL.NSE	Future Enterprises Limited	20260814	0.4	0.4	0.39	0.39	157741	0.39	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20260814	2.25	2.36	2.25	2.36	922	2.36	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20260814	2419.5	2439.9	2321	2350.4	269801	2350.4	down	down	correct
FILATEX.NSE	Filatex India Limited	20260814	81.71	83.39	81	81.39	1406935	81.39	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20260814	1249.3	1283.95	1231.65	1246.85	1271289	1246.85	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20260814	5166	5311.8	5126.7	5143.8	26767	5143.8	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20260814	162.5	162.87	158.84	159.6	345404	159.6	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260814	3.26	3.26	3.15	3.19	31307	3.19	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20260814	1.21	1.24	1.17	1.2	66220	1.2	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260814	4752.4	4898	4713.5	4737.8	476419	4737.8	down	down	correct
FMGOETZE.NSE	Federal	20260814	472	478.4	452.65	457.25	68948	457.25	down	up	incorrect
FMNL.NSE	Future Market Networks Limited	20260814	9.5	9.5	9.02	9.18	2450	9.18	down	up	incorrect
FORCEMOT.NSE	Force Motors Limited	20260814	18539	18666	18318	18361	48067	18361	down	up	incorrect
FORTIS.NSE	Fortis Healthcare Limited	20260814	905.9	929	897.6	929	1535625	929	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20260814	5900	5900	5405	5655	41929	5655	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20260814	273.65	273.65	266.1	267.1	793587	267.1	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20260814	1440	1471.2	1440	1459	117649	1459	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260814	170.02	174.95	168.1	172.81	1307854	172.5023	up	up	correct
GAIL.NSE	GAIL (India) Limited	20260814	175.4	175.4	173.45	174.9	4645490	174.3936	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260814	2412.5	2508.4	2391.2	2508.4	632628	2508.4	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20260814	581.25	590	574.05	582.05	80082	582.05	up	down	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260814	882.65	894	875.9	882.85	7689	882.85	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20260814	1064	1069.1	1028	1060.6	108518	1060.6	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20260814	112	118.2	111.61	117.65	104144	117.65	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20260814	2.62	2.63	2.62	2.62	40584666	2.62
GANGESSECU.NSE	Ganges Securities Limited	20260814	116.61	119.75	116.45	118.51	266	118.51	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260814	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260814	750.5	767.95	748.7	752.1	35907	751.1815	up	down	incorrect
GAYAHWS.NSE	Gayatri Highways Limited	20260814	1.99	1.99	1.8	1.89	189418	1.89	down	up	incorrect
GAYAPROJ.NSE	Gayatri Projects Limited	20260814	21.16	21.16	21.16	21.16	589925	21.16
GEECEE.NSE	GeeCee Ventures Limited	20260814	375	380	370.05	371.6	1093	371.6	down	up	incorrect
GEEKAYWIRE.NSE	Geekay Wires Limited	20260814	23.45	23.45	22.53	22.6	117362	22.3281	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260814	39.11	39.95	38.5	39.61	248025	39.61	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20260814	209.45	211.3	173.65	181.15	1572472	181.15	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260814	11.34	11.64	10.95	11.09	146933	11.09	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260814	303.8	317	302.55	309.1	2241462	309.1	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260814	81.45	81.45	78.78	80.37	407474	80.37	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260814	1298.8	1298.8	1298.8	1298.8	517405	1298.8
GFLLIMITED.NSE	GFL Limited	20260814	52	52	49.53	50.79	76677	50.79	down	up	incorrect
GFSTEELS.NSE	Grand Foundry Limited	20260814	15	15	15	15	0	15
GHCL.NSE	GHCL Limited	20260814	431.45	433.7	427.1	429	130816	429	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20260814	139.62	142	139.35	141.08	103500	141.08	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20260814	348.2	353.15	347.05	352.1	705812	352.1	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260814	89	90.43	89	89	429	89
GILLETTE.NSE	Gillette India Limited	20260814	7600	7669.5	7585	7600	9908	7539.1878
GINNIFILA.NSE	Ginni Filaments Limited	20260814	43	45.22	43	45.03	42593	45.03	up	down	incorrect
GIPCL.NSE	Gujarat Industries Power Company Limited	20260814	175.8	176.9	173.4	175.77	461050	175.77	down	down	correct
GKWLIMITED.NSE	GKW Limited	20260814	1640	1640	1600	1609.1	332	1609.1	down	down	correct
GLAND.NSE	Gland Pharma Limited	20260814	2950.4	3039.8	2946.6	2970.2	789574	2970.2	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260814	2667	2697	2648	2688.8	94952	2688.8	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260814	2320	2341.6	2307.2	2318.4	629081	2316.0954	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20260814	5.83	5.83	5.57	5.6	1401	5.6	down	down	correct
GLOBAL.NSE	Global Education Limited	20260814	103	107	101.65	105	118916	105	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260814	155.9	156.33	149.51	150.53	7788	150.53	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20260814	2.05	2.05	1.99	1.99	400289	1.99	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20260814	874.65	883.35	869	871.05	35526	871.05	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20260814	892.65	899.95	892	894.75	11904	894.75	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260814	591	596	578.5	579.9	906062	579.9	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260814	1015	1053.8	997.05	1048.25	334486	1048.25	up	up	correct
GNA.NSE	G N A Axles Limited	20260814	540	549.3	538	542.7	283067	542.7	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260814	550.1	570	549.35	568.95	908144	568.95	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20260814	369	369.9	359	362.55	13807	362.55	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260814	417.55	418.1	394.1	397.1	148404	397.1	down	up	incorrect
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260814	2160	2167.9	2141.4	2149	121955	2149	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20260814	563	588.85	560.55	580.5	814850	580.5	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20260814	941.5	942.6	930	934.3	2075321	934.3	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20260814	1256.1	1283.1	1241	1252.5	60302	1252.5	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20260814	2019	2032.2	1988.2	1990	447214	1990	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260814	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260814	781.45	786.5	770.1	783.65	178167	783.65	up	down	incorrect
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260814	40.2	40.2	38.61	38.87	176871	38.87	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260814	236.5	237	230.62	231.65	241265	231.65	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20260814	124.54	125.2	123.81	125.18	21344677	125.18	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20260814	25.72	25.72	24.61	24.99	462	24.99	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20260814	362.9	371.35	355.2	365.65	2540560	365.65	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20260814	50.98	50.98	48.21	48.6	33830	48.6	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20260814	1275	1328.61	1267.71	1324.71	1042674	441.57	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260814	241.63	242.07	233.5	235.43	2146682	235.43	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260814	153.75	160.85	153.37	158.68	7349923	153.9859	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20260814	115.51	117.99	115	115.8	37076	115.8	up	up	correct
GRANULES.NSE	Granules India Limited	20260814	855	864.6	854	858.4	319463	858.4	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20260814	737.5	748.5	718.45	721.6	1190606	721.6	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20260814	3264.8	3264.8	3221	3248.7	476082	3248.7	down	down	correct
GRAVITA.NSE	Gravita India Limited	20260814	1818.5	1825.4	1779	1794.3	111629	1794.3	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20260814	198.4	198.4	193.5	194.37	587124	194.37	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20260814	253.6	257.15	250.2	251.3	92793	251.3	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20260814	171.77	175.89	171.46	174.54	501546	174.54	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20260814	284.55	289.85	280.15	281.05	50398	281.05	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260814	9.51	9.63	9.49	9.53	1186490	9.53	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20260814	2146.3	2194	2135.1	2167.5	53403	2167.5	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20260814	883.4	885	870.25	872.7	12129	872.7	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260814	926.9	978	903.4	958.05	352	958.05	up	up	correct
GRPLTD.NSE	GRP Limited	20260814	1992.8	2023.9	1981.4	2009.5	2169	2009.5	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260814	2636	2665.7	2603.7	2618.6	433845	2618.6	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260814	159.1	160.78	158.02	160.25	641476	160.25	up	up	correct
GSS.NSE	GSS Infotech Limited	20260814	13.41	13.66	13.31	13.34	13440	13.34	down	up	incorrect
GTL.NSE	GTL Limited	20260814	7.65	7.85	7.56	7.66	173301	7.66	up	down	incorrect
GTLINFRA.NSE	GTL Infrastructure Limited	20260814	1.23	1.24	1.21	1.21	20958496	1.21	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20260814	54.89	54.89	52.76	52.89	52617	52.89	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20260814	433.7	437.75	415.1	422.2	165948	422.0976	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260814	694.35	700	684	698.2	62980	698.2	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260814	343.6	350	300.5	341.95	13667	341.95	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20260814	285	294.35	279.8	282.95	3458345	282.95	down	up	incorrect
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260814	44.4	45.94	42.63	43.22	8106	43.22	down	up	incorrect
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260814	1176.7	1177.4	1148	1159.3	49635	1159.3	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20260814	62.79	62.79	60.06	61.65	136725	61.1592	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20260814	189.18	193.5	187.49	188.08	241113	186.6189	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20260814	4940	5047	4924.2	5029.9	1537351	5029.9	up	down	incorrect
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260814	394	426.45	390.15	420.2	6697476	420.2	up	down	incorrect
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260814	209.07	209.5	197.49	198.81	56164	198.81	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260814	10.72	10.77	10.54	10.6	1411322	10.6	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20260814	951.2	990	951.2	980.8	82072	980.8	up	up	correct
HAVELLS.NSE	Havells India Limited	20260814	1270	1303.4	1262.2	1298	834715	1298	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260814	1.35	1.44	1.25	1.34	84707	1.34	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20260814	55.5	60	55.5	57.96	4918	57.96	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20260814	19.7	20	19.63	19.82	10947392	19.82	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20260814	721	726.1	711.25	714.3	86719	714.3	down	down	correct
HCL.NSE	INSYS	20260814	11.59	11.6	11.2	11.4	107641	11.4	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20260814	1372.8	1374.9	1346.5	1360	1033374	1360	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260814	2502.5	2507.2	2470.2	2485	1564593	2485	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20260814	725	729.6	723.5	727	20364131	727	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260814	539.5	540	535.6	535.85	805941	535.85	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20260814	1.49	1.54	1.49	1.53	88088	1.53	up	up	correct
HEG.NSE	HEG Limited	20260814	691.5	711.2	685.3	701	3739354	701	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20260814	158.88	158.88	157.2	158.24	62829	158.24	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20260814	132.55	134.53	132	132.34	229488	132.34	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20260814	167.8	174.53	167.8	169.76	51257	169.76	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20260814	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260814	359	361.9	356.2	358	79355	358	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260814	5830	5849	5765	5790	508239	5790	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20260814	2429.5	2464.8	2401	2414.4	3722	2414.4	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260814	158.5	159.93	157	157.05	1712	157.05	down	down	correct
HFCL.NSE	HFCL Limited	20260814	228	230.7	220.7	223.11	16693107	223.11	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20260814	528.8	533.95	521	523.75	51203	523.75	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20260814	402.4	410	402.4	408.65	12093	408.65	up	down	incorrect
HIKAL.NSE	Hikal Limited	20260814	217.5	223.99	216.5	217.99	253073	217.99	up	down	incorrect
HILTON.NSE	Hilton Metal Forging Limited	20260814	20.24	20.44	19.8	19.9	45674	19.9	down	up	incorrect
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260814	74.25	75.3	72.51	72.95	578666	72.95	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20260814	1035.8	1036.8	1021.35	1029.5	3423326	1029.5	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20260814	415.35	416.45	406.1	410.25	4001	410.25	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20260814	22.58	22.99	22.5	22.71	8941	22.71	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260814	546.5	546.7	515	529.05	8696054	529.05	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260814	157.79	157.79	149.92	152.1	849784	152.1	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260814	374	374.95	371	373.5	8013809	373.5	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20260814	2089	2090.9	2066.4	2077	1148419	2077	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260814	575	575	557.8	561.9	4702210	561.9	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20260814	1254	1272.1	1242.1	1256	66521	1256	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260814	152	153.86	149.35	151.22	1967	150.22	down	up	incorrect
HITECH.NSE	Hi	20260814	79.13	79.74	77.81	78.22	284325	78.22	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20260814	330	334	329	332.3	20257	332.3	up	up	correct
HITECHGEAR.NSE	The Hi	20260814	567	567	542	550	1315	550	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20260814	334.9	336.4	325.5	327.7	241233	327.7	down	down	correct
HLVLTD.NSE	HLV Limited	20260814	6.99	7.04	6.9	6.98	156950	6.98	down	down	correct
HMT.NSE	HMT Limited	20260814	58	59	57.01	58.74	8076	58.74	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20260814	89.5	89.5	86.2	86.64	24515	86.64	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20260814	595.3	600.4	587	591.4	62236	591.4	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20260814	492.01	492.01	479	482.66	58245	482.66	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20260814	1176.4	1187.9	1162.8	1176.5	71934	1176.5	up	down	incorrect
HONAUT.NSE	Honeywell Automation India Limited	20260814	37000	37395	36725	37205	10176	37205	up	down	incorrect
HONDAPOWER.NSE	Honda India Power Products Limited	20260814	2105.3	2171.9	2105.3	2149.9	9540	2126.4784	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20260814	317.7	320	314.7	317.45	93695	317.45	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20260814	781	794.5	775.15	781.05	3402990	781.05	up	up	correct
HTMEDIA.NSE	HT Media Limited	20260814	26.52	26.84	26.07	26.37	82474	26.37	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20260814	189.6	192	185.1	186.62	313667	186.62	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260814	194	194.1	189.31	189.99	3880141	188.49	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20260814	283.95	283.95	274.2	277.05	99049	277.05	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20260814	62.1	62.4	61.5	61.62	965314	61.62	down	down	correct
ICDSLTD.NSE	ICDS Limited	20260814	40.05	40.05	40.05	40.05	0	40.05
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260814	799	808	747.55	751.65	135770	751.65	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260814	40.32	40.32	39.8	39.81	71412	39.81	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260814	115.9	116.78	115.44	115.64	239537	115.64	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20260814	1403	1417.8	1401	1417	6097934	1417	up	down	incorrect
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260814	1633.8	1633.8	1616	1630	534759	1630	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260814	506	512	501	509.15	778149	509.15	up	down	incorrect
ICIL.NSE	Indo Count Industries Limited	20260814	391.5	394.95	377.05	379.9	530561	378.4	down	down	correct
ICRA.NSE	ICRA Limited	20260814	5200	5322	5160.8	5265.6	61407	5265.6	up	down	incorrect
IDBI.NSE	IDBI Bank Limited	20260814	82.6	83.14	82.1	82.45	1946299	82.45	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20260814	13.53	14.19	13.49	14.11	778908986	14.11	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260814	86.42	86.52	85.53	85.69	7407001	85.69	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20260814	273	273	264.3	267.57	4363	267.57	down	up	incorrect
IEX.NSE	Indian Energy Exchange Limited	20260814	125.5	125.5	124	124.75	1246737	124.75	down	up	incorrect
IFBAGRO.NSE	IFB Agro Industries Limited	20260814	1025	1040.5	975.5	1029.3	4317	1029.3	up	up	correct
IFBIND.NSE	IFB Industries Limited	20260814	1386.6	1401.5	1360	1383.6	39816	1383.6	down	down	correct
IFCI.NSE	IFCI Limited	20260814	76.9	77.84	76.1	76.94	14123805	76.94	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20260814	223.13	230	217.59	225.31	114598	225.31	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20260814	451	461.5	447	457.05	87794	457.05	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20260814	151.6	153.24	150.82	151.7	880808	151.7	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20260814	460.8	464.9	455.05	458.3	32865	458.3	down	down	correct
IIFL.NSE	IIFL Finance Limited	20260814	635.95	641.65	627.05	631.15	967374	631.15	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20260814	146.83	148.2	146.02	147.69	98606	147.69	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260814	35.5	36.75	35.5	36.73	13556	36.73	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260814	2.16	2.24	2.04	2.07	180557	2.07	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260814	47.02	48.4	46.81	47.66	570012	47.66	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260814	1450	1451	1401.6	1404.5	108093	1404.5	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20260814	1068.5	1095	1047.5	1068.3	2001	1068.3	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260814	3.57	3.57	3.57	3.57	15300	3.57
INCREDIBLE.NSE	Incredible Industries Limited	20260814	31.28	32.99	31.28	32.23	2483	32.23	up	down	incorrect
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260814	32.72	33.19	32.32	32.49	14295	32.49	down	up	incorrect
INDHOTEL.NSE	The Indian Hotels Company Limited	20260814	717.9	723.65	715.1	720	1365381	720	up	up	correct
INDIACEM.NSE	The India Cements Limited	20260814	382	382.45	372.15	373.85	166712	373.85	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20260814	1060	1070.9	1045.9	1061.1	84957	1061.1	up	down	incorrect
INDIAMART.NSE	IndiaMART InterMESH Limited	20260814	1803.6	1815	1780	1781	81307	1781	down	down	correct
INDIANB.NSE	Indian Bank	20260814	890	902.8	885.3	894.95	732478	894.95	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260814	215.55	224.39	215.55	223.09	1061	223.09	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260814	367.85	373	366.3	369.15	15220	369.15	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20260814	5370	5370	5310	5310	184350	5310	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20260814	1211.3	1220.9	1135.3	1148.7	2405565	1148.7	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20260814	1123.5	1148.6	1118	1123.2	25550	1123.2	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20260814	222.1	225.59	218	219.51	52231	219.51	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260814	57.07	57.99	55.52	56.09	120847	56.09	down	up	incorrect
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260814	248	248	237.2	239.25	299209	239.25	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20260814	3412	3599	3412	3558.1	23020	3558.1	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20260814	77.08	77.08	77.08	77.08	54315	77.08
INDOWIND.NSE	Indowind Energy Limited	20260814	8.9	9.08	8.61	8.81	144909	8.81	down	up	incorrect
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260814	371.5	376	371	373.4	153246	373.4	up	up	correct
INDSWFTLAB.NSE	Ind	20260814	296.63	305.9	293.55	304.18	618959	304.18	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260814	31.8	32.47	31.05	31.1	12338	31.1	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260814	1022.5	1026.6	1014.2	1020.8	1034094	1020.8	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20260814	383.15	388.55	379.45	384.35	5956784	384.35	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260814	162.37	163.5	161.11	162.4	77595	162.4	up	down	incorrect
INFOMEDIA.NSE	Infomedia Press Limited	20260814	5.49	5.49	5.07	5.16	4021	5.16	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20260814	968.22	979	967.88	976.93	9130	976.93	up	up	correct
INFY.NSE	Infosys Limited	20260814	1170.4	1174.1	1158.9	1169.2	5844763	1169.2	down	down	correct
INGERRAND.NSE	Ingersoll	20260814	4599	4768.7	4552.6	4608.7	127789	4608.7	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20260814	73.99	75.2	73.2	73.67	6072136	73.67	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20260814	655	655	628.6	631.15	10436	631.15	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260814	87.47	87.47	87.47	87.47	4707	87.47
INTELLECT.NSE	Intellect Design Arena Limited	20260814	701.05	703.7	695.1	700.6	165377	700.6	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20260814	81.08	82.45	80.04	80.34	11416	80.34	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20260814	0.9	0.93	0.9	0.92	1304031	0.92	up	up	correct
IOB.NSE	Indian Overseas Bank	20260814	33.73	33.73	33.51	33.59	1958494	33.59	down	up	incorrect
IOC.NSE	Indian Oil Corporation Limited	20260814	140.85	140.85	138.82	139.4	9237608	139.4	down	up	incorrect
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260814	165.7	169.5	158.76	166.5	2595681	166.5	up	down	incorrect
IPCALAB.NSE	Ipca Laboratories Limited	20260814	1800.8	1805	1720	1734.2	390591	1734.2	down	down	correct
IPL.NSE	India Pesticides Limited	20260814	141.3	142.32	140	140.52	91542	139.7687	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20260814	19.2	19.35	19.06	19.26	5641520	19.26	up	down	incorrect
IRBINVIT.NSE	IV	20260814	63.77	64.66	63.77	64.58	676861	64.58	up	up	correct
IRCON.NSE	Ircon International Limited	20260814	125.7	126.25	124.5	124.79	761739	124.79	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260814	504.45	507.25	495.3	497.5	920342	497.5	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20260814	88.2	88.5	87.5	87.57	3841249	87.57	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20260814	57.9	58.65	57.36	57.93	760524	57.93	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20260814	77.89	84.5	77.89	82.33	129557	82.33	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20260814	744.7	753.45	730	732.15	128277	732.15	down	up	incorrect
ITC.NSE	ITC Limited	20260814	278.35	278.35	275.95	278.2	7338537	278.2	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20260814	700	710	692.1	696.75	166881	696.75	down	down	correct
ITI.NSE	ITI Limited	20260814	280	284.95	274	276.75	281046	276.75	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20260814	8.35	8.53	7.99	8.27	312089	8.27	down	down	correct
IVP.NSE	IVP Limited	20260814	178	178	174.01	174.84	21354	174.84	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260814	279.18	280.26	279	279.72	1080	279.72	up	up	correct
IZMO.NSE	IZMO Limited	20260814	946.6	949	928.1	939.45	55853	939.45	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260814	157	157.46	154.28	155.1	1261873	155.1	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20260814	63.37	63.41	62.3	62.46	182925	62.46	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260814	231.7	231.95	225.55	225.9	35685	225.9	down	up	incorrect
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260814	68.87	71.75	68.1	70.6	994397	70.6	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20260814	103	104.62	100.21	100.63	555471	100.63	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20260814	27.99	27.99	27	27.49	7843	27.49	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260814	127.59	127.9	122.7	123.12	1610868	123.12	down	down	correct
JASH.NSE	Jash Engineering Limited	20260814	486	492	482.55	490.05	57648	490.05	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20260814	226.37	228.63	221	222.54	4220	222.54	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260814	133.23	133.53	126.9	127.86	344081	127.1737	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260814	90.84	90.95	88.21	88.93	1515113	88.93	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260814	89.5	92.79	88.11	92.04	93449	92.04	up	up	correct
JBMA.NSE	JBM Auto Limited	20260814	630.6	632.9	621.05	623	141101	623	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20260814	8.4	9.1	8.4	8.95	71047	8.95	up	up	correct
JINDALPHOT.NSE	Jindal Photo Limited	20260814	1074.2	1077.1	1053	1057.7	1733	1057.7	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20260814	651.5	652.9	630.15	636.3	19186	636.3	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20260814	265.7	268.4	263.15	267.1	422666	267.1	up	down	incorrect
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260814	1098.9	1105.6	1086	1091.5	493678	1089.549	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260814	597.05	601.9	585.1	588	86607	587.0522	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20260814	35.75	35.89	35	35.29	2581458	35.29	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260814	20.96	21.8	20.75	21.02	10285	21.02	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260814	27	27.13	26.4	26.49	1814788	26.49	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20260814	329	337.8	311.05	314.4	80091	314.4	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20260814	5349	5393.5	5275.5	5286	13544	5286	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20260814	499	503	496	497.65	40349	497.65	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260814	549.2	554.75	544.95	549.05	73119	549.05	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20260814	395.3	395.55	377.5	379.9	343464	375.9576	down	up	incorrect
JKTYRE.NSE	JK Tyre & Industries Limited	20260814	384	385.8	382.1	384.1	974368	384.1	up	down	incorrect
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260814	91	91	87.01	87.84	11199	84.8857	down	up	incorrect
JMFINANCIL.NSE	JM Financial Limited	20260814	129	129.8	126	126.43	1183496	126.43	down	down	correct
JOCIL.NSE	Jocil Limited	20260814	153.99	153.99	145.4	146.28	1189	146.28	down	down	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260814	1053.9	1076	985	1011.1	74132	1011.1	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260814	17.55	17.9	17.3	17.39	40020775	17.39	down	down	correct
JSL.NSE	Jindal Stainless Limited	20260814	736.1	741.35	733.65	739.45	273090	736.3528	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20260814	557.2	561.75	554.95	560	1214322	560	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20260814	11727	12017	11567	11874	5712	11874	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20260814	1267.3	1276.7	1260.3	1270	975420	1270	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20260814	132.66	133	128.52	131.71	292301	131.71	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260814	495.35	521	495	504.1	12894239	504.1	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260814	739.8	740	729.45	736.95	161001	736.95	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260814	891	894.95	860	862	221700	862	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20260814	815.1	815.1	794	807.81	586595	807.81	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20260814	677.85	688.3	676.1	681	96374	681	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20260814	200.51	200.62	196.66	199.36	301848	199.36	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20260814	11.05	11.13	10.41	10.62	7186157	10.62	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260814	486.2	521.4	486.2	517.4	485584	517.4	up	down	incorrect
KAJARIACER.NSE	Kajaria Ceramics Limited	20260814	1267	1275	1235.5	1259	321026	1259	down	up	incorrect
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260814	107.28	107.98	105.71	107.58	1131	107.58	up	down	incorrect
KALYANIFRG.NSE	Kalyani Forge Limited	20260814	668.3	668.3	629.65	643.5	6113	639.7752	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260814	614.45	619.7	605	608.25	7183291	608.25	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260814	188.8	197	188	195.87	217673	195.87	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20260814	34.19	35.11	31.77	34.3	1026983	34.3	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20260814	1.6	1.6	1.44	1.49	221832	1.49	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260814	154.88	158.6	150	152.29	24723	152.29	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20260814	261.68	264.01	250	251.18	88216	251.18	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260814	209.8	210.01	204.1	205.4	110705	205.4	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260814	593	593	585	588.4	56502	588.4	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20260814	41.9	42.6	39.51	39.71	3116	39.71	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260814	335.5	336.2	331.1	331.75	687275	331.75	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260814	901	939.9	901	907.2	423	907.2	up	up	correct
KAYA.NSE	Kaya Limited	20260814	288	305	287.45	296.85	12712	296.85	up	up	correct
KCP.NSE	The KCP Limited	20260814	154.78	161.49	150.99	156.22	365598	156.22	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260814	30.27	31.41	29.12	30.49	227110	30.49	up	up	correct
KDDL.NSE	KDDL Limited	20260814	3928.1	3949.9	3870.2	3930.2	20113	3930.2	up	up	correct
KEC.NSE	KEC International Limited	20260814	445.1	446.25	438	439.9	610849	439.9	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20260814	145.79	148	141	143.56	373366	143.56	down	down	correct
KEI.NSE	KEI Industries Limited	20260814	5770	5795	5672.2	5700	189387	5700	down	up	incorrect
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260814	13.76	13.92	13.64	13.71	983381	13.71	down	up	incorrect
KERNEX.NSE	Kernex Microsystems (India) Limited	20260814	2225	2340	2001	2024.2	1262801	2024.2	down	up	incorrect
KESORAMIND.NSE	Kesoram Industries Limited	20260814	11.7	11.87	11.64	11.7	287226	11.7
KEYFINSERV.NSE	Keynote Financial Services Limited	20260814	270	270	265	267.2	3342	267.2	down	down	correct
KHADIM.NSE	Khadim India Limited	20260814	94.54	98.59	94.07	98.59	75190	98.59	up	up	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260814	51.45	52.79	50.3	52.37	323529	52.37	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20260814	143	143.4	139	139.18	4409	139.18	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20260814	16.91	18	16.71	17.7	125	17.7	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20260814	5459	5462	5270	5305	1104	5305	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20260814	181.66	181.66	181.66	181.66	7225	181.66
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260814	809.9	827.95	804.1	809.1	414165	809.1	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260814	6000	6077.5	5777	5870	27699	5870	down	down	correct
KIOCL.NSE	KIOCL Limited	20260814	384.9	397.6	382.1	389.55	156282	389.55	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260814	417.95	419.6	409.6	411.45	174742	411.45	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20260814	435.55	438.7	428	432.3	74535	432.3	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260814	1936	1950	1900	1905.5	24200	1905.5	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260814	2069.9	2111.9	2069.9	2100.1	304869	2100.1	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20260814	3806.4	3826.3	3728.1	3754.4	2462	3754.4	down	down	correct
KITEX.NSE	Kitex Garments Limited	20260814	139.21	141	133.8	134.2	508982	134.2	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20260814	524.1	528.9	511	512.7	44827	512.7	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260814	27.75	28.75	27.5	27.56	180341	27.56	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20260814	130.01	138.19	127.06	132.43	3965385	132.43	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260814	81.76	82.5	80.31	81.54	56037	81.54	down	up	incorrect
KOLTEPATIL.NSE	Kolte	20260814	490	490.6	472.65	477.7	162676	477.7	down	down	correct
KOPRAN.NSE	Kopran Limited	20260814	184	190.2	182.5	190.2	147065	190.2	up	down	incorrect
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260814	393.1	394.35	389.85	391.15	9519332	391.15	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260814	26.68	27	26.15	26.28	67646	26.28	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260814	148.5	151.18	141.35	143.92	102829	143.92	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20260814	69.45	70.99	68.8	68.98	11706	68.98	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20260814	623.6	625.4	610.85	614	640338	614	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20260814	1087.3	1113.7	1081.1	1110	170694	1110	up	up	correct
KRBL.NSE	KRBL Limited	20260814	389.5	402	381.75	385.8	4140543	385.8	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260814	55.7	56	53.52	54.6	3920	54.6	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20260814	2.34	2.34	2.2	2.22	33862	2.22	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20260814	188.99	192.3	187.01	190.68	806519	190.68	up	down	incorrect
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260814	557.95	586	557	575.3	273308	575.3	up	up	correct
KSB.NSE	KSB Limited	20260814	807.5	813.7	799.15	801.25	61194	801.25	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20260814	761	784.3	755	779.95	165036	779.95	up	up	correct
KSL.NSE	Kalyani Steels Limited	20260814	860.25	866.95	832.1	838.95	35202	838.95	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20260814	313	316	308.8	309.65	2960239	309.65	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20260814	79.9	82	79.87	80.66	164943	78.0977	up	down	incorrect
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260814	4.8	4.8	4.8	4.8	85	4.8
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260814	1968.4	1968.4	1907.9	1916.3	229786	1916.3	down	up	incorrect
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260814	113.7	115.72	111	111.54	4255	111.54	down	up	incorrect
LAOPALA.NSE	La Opala RG Limited	20260814	194	195.2	191.05	192.51	167876	187.3693	down	up	incorrect
LASA.NSE	Lasa Supergenerics Limited	20260814	7.49	7.55	7.25	7.41	10223	7.41	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20260814	1849.9	1853.2	1777.7	1787.3	1581352	1787.3	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260814	18735	19179	18403	19100	11951	19100	up	up	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20260814	4.05	4.05	3.9	3.92	33273	3.92	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260814	109.05	109.74	108.53	108.92	2255426	108.92	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260814	139.31	143.1	139.31	140.21	1527	140.21	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260814	1590	1601.5	1580	1596.7	18048	1574.7878	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20260814	10.02	10.02	9.52	9.72	29438	9.72	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260814	238	242	238	238.7	17825	238.7	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20260814	502	502.1	498	500	874975	500	down	up	incorrect
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260814	29.64	29.74	29.62	29.73	14623	29.73	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20260814	274.56	274.57	272.36	273.15	770	273.15	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260814	884.14	884.74	874.93	880	138	880	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20260814	280.92	281.77	278.73	278.73	74	278.73	down	up	incorrect
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260814	229.75	231.79	215	217.17	57860	217.17	down	up	incorrect
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260814	638	644.4	609.3	613.4	134766	613.4	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20260814	6735	6735	6645	6696	16630	6696	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260814	999.99	1000.01	999	1000	2686770	1000	up	up	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260814	1000	1000.01	999.99	999.99	278309	999.99	down	up	incorrect
LODHA.NSE	Macrotech Developers Limited	20260814	1237.9	1254.6	1227	1243.9	1145101	1243.9	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20260814	347.1	347.1	347	347.1	21428	347.1
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260814	117.5	118.2	115	115.22	9918	115.22	down	up	incorrect
LOVABLE.NSE	Lovable Lingerie Limited	20260814	73.5	74	72	72.7	9153	72.7	down	up	incorrect
LPDC.NSE	Landmark Property Development Company Limited	20260814	8.62	9.05	8	8.12	1401701	8.12	down	up	incorrect
LT.NSE	Larsen & Toubro Limited	20260814	4068.7	4072.5	4033.1	4057	934044	4057	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20260814	3604.7	3604.7	3460	3476.8	142849	3476.8	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20260814	5886	5925	5773.5	5796.5	13046	5796.5	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260814	1970	2055	1970	2025.7	261553	2025.7	up	up	correct
LUPIN.NSE	Lupin Limited	20260814	2255	2263.1	2230.1	2235	591412	2235	down	down	correct
LUXIND.NSE	Lux Industries Limited	20260814	1209.3	1216	1175	1188.1	38933	1188.1	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20260814	175	179.3	174.58	176.05	796176	176.05	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20260814	66.7	67.5	66.64	66.7	3584	66.7
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260814	4.58	4.85	4.5	4.74	33812	4.74	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20260814	3425	3430	3378.3	3428.3	1032969	3428.3	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260814	398.9	400.45	388.9	390.1	1855407	390.1	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20260814	123	125	118.81	120.15	44569	120.15	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20260814	1752	1825	1725	1749.3	17852	1749.3	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20260814	35.04	36.2	35.04	35.04	221	35.04
MADHUCON.NSE	Madhucon Projects Limited	20260814	5.51	5.51	5.25	5.3	35768	5.3	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260814	66.5	66.5	65.07	65.56	21016	65.56	down	down	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260814	207.39	207.39	207.39	207.39	84336	207.39
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260814	544	560.15	537.55	543.3	26991	543.3	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20260814	19.2	19.85	19	19.03	38658	19.03	down	up	incorrect
MAHABANK.NSE	Bank of Maharashtra	20260814	81.95	81.95	79.8	80.12	10900006	80.12	down	up	incorrect
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260814	53.8	53.8	49.25	50.41	73053	50.41	down	up	incorrect
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260814	1033.8	1069.9	1028.7	1066	5720	1066	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260814	108.8	108.83	106.5	107.56	11162	107.56	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260814	72.5	72.55	70.1	72.5	24666	72.5
MAHICKRA.NSE	SM	20260814	281	301	278	295	9000	295	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260814	386	386.4	383	384.3	43419	384.3	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20260814	406	409.8	403.95	405.5	74988	405.5	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260814	13340	13533	13262	13330	1291	13330	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260814	610	615	606.5	612.45	85390	603.2152	up	down	incorrect
MAITHANALL.NSE	Maithan Alloys Limited	20260814	974	997	967.6	971.25	28418	971.25	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20260814	32	32	31.4	31.63	602	31.63	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260814	40.41	40.8	39.1	39.33	56618	39.33	down	up	incorrect
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260814	117.28	119	115.11	116.35	933858	116.3033	down	up	incorrect
MANAKSIA.NSE	Manaksia Limited	20260814	60.7	60.7	58.02	59	17685	59	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20260814	85.97	86.75	84.75	86.12	40175	86.12	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20260814	71.13	74.45	69.01	69.27	4376876	69.27	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20260814	348	352	344.55	349	3722962	348	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260814	29	29.9	27.6	28.07	41613	28.07	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20260814	900.8	905.2	891	896.35	21568	896.35	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20260814	588.1	616	588.1	599.45	1277039	599.45	up	down	incorrect
MANINFRA.NSE	Man Infraconstruction Limited	20260814	107	108.56	105.11	106.15	1031223	106.15	down	up	incorrect
MANUGRAPH.NSE	Manugraph India Limited	20260814	15.7	16.29	15.5	15.59	37727	15.59	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20260814	53	53.69	51.1	53.1	3234	53.1	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20260814	367.8	375	361.25	365.15	98450	365.15	down	down	correct
MARICO.NSE	Marico Limited	20260814	864.45	867.05	857.65	865.2	1050654	865.2	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20260814	372	388	362.25	370.7	1686077	370.7	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20260814	301.15	336.6	300.75	333	20243407	332.0835	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20260814	13905	13943	13760	13834	216810	13834	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20260814	305	305.95	300.35	301.5	71544	300.7272	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20260814	148.13	148.13	148.13	148.13	1	148.13
MASTEK.NSE	Mastek Limited	20260814	1833	1850	1805	1832.2	24933	1816.7823	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20260814	539.9	542.9	528.05	538.4	61565	538.4	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260814	115.18	122.7	114.8	116.04	319639	116.04	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260814	1013.3	1017.9	981.1	1008.6	4051822	1008.6	down	down	correct
MAXIND.NSE	Max India Limited	20260814	158.54	158.84	149.5	151.13	243638	151.13	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260814	759	767.45	742.25	744.4	50059	738.6447	down	down	correct
MAZDA.NSE	Mazda Limited	20260814	232.65	239.95	232.65	236	2678	236	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260814	2571	2603.7	2554	2580	1101261	2575.3508	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260814	166.5	170.59	166.5	168.46	427384	168.46	up	up	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20260814	25.02	25.49	24.54	24.61	17395	24.61	down	up	incorrect
MCDOWELL.NSE	N	20260814	1515.5	1545.5	1510.1	1536	603589	1536	up	up	correct
MCL.NSE	Madhav Copper Limited	20260814	56.61	58.6	56.61	57.2	52136	57.2	up	down	incorrect
MCLEODRUSS.NSE	McLeod Russel India Limited	20260814	46.98	46.98	45.99	46.27	119892	46.27	down	up	incorrect
MCX.NSE	Multi Commodity Exchange of India Limited	20260814	2970	2977.4	2911.5	2911.5	1478383	2904.3836	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20260814	234.72	237.95	226	229.68	57837	229.68	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20260814	0.62	0.62	0.62	0.62	4363	0.62
METROPOLIS.NSE	Metropolis Healthcare Limited	20260814	560	561	542.2	542.3	242030	542.3	down	down	correct
MFSL.NSE	Max Financial Services Limited	20260814	1555	1574.9	1511.2	1538.1	3968114	1538.1	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260814	14.65	14.65	14.3	14.48	16535	14.48	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20260814	1127.4	1162.6	1127.4	1138.7	234621	1138.7	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260814	225.87	229.99	223.88	226.62	91789	226.62	up	down	incorrect
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260814	444	447.7	413.15	416.7	4346943	416.7	down	up	incorrect
MINDACORP.NSE	Minda Corporation Limited	20260814	716.7	769	716.7	720.05	4747307	720.05	up	down	incorrect
MINDSPACE.NSE	RR	20260814	495.99	496.5	492.35	495.27	470695	495.27	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20260814	176.36	179.52	176.36	177.85	21771	177.85	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20260814	37	37.09	35.26	35.79	294820	35.79	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20260814	31.7	32.5	31.6	31.73	116240	31.73	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20260814	0.91	0.92	0.9	0.91	152848	0.91
MMFL.NSE	M M Forgings Limited	20260814	615.95	619.8	580.25	589.75	242897	589.75	down	down	correct
MMP.NSE	MMP Industries Limited	20260814	337	348.4	331.55	337.5	46178	337.5	up	up	correct
MMTC.NSE	MMTC Limited	20260814	64.1	64.99	64	64.35	1263041	64.35	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20260814	120	120.5	118	119.33	820	119.33	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260814	65.44	65.8	65.39	65.5	460	65.5	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20260814	24.6	24.75	23.67	23.81	22005	23.81	down	down	correct
MOIL.NSE	MOIL Limited	20260814	279.6	279.85	273.25	274.15	561480	274.15	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20260814	10.75	10.77	10.23	10.53	57429	10.53	down	down	correct
MOL.NSE	Meghmani Organics Limited	20260814	57.99	63.67	57.54	63.23	12711413	63.23	up	up	correct
MOLDTECH.NSE	Mold	20260814	185	189	184	185.54	38965	185.54	up	up	correct
MOLDTKPAC.NSE	Mold	20260814	698	698	685	694.4	35526	694.4	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260814	69.01	69.2	68.7	68.86	209236	68.86	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20260814	255.1	255.67	253.96	254.25	3147	254.25	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260814	332.6	332.6	332.6	332.6	127466	332.6
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260814	505.9	513.9	502.05	508.4	47646	508.4	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20260814	10.68	10.68	10.68	10.68	0	10.68
MOREPENLAB.NSE	Morepen Laboratories Limited	20260814	81.7	84.84	78.5	84.19	40157885	84.19	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260814	900.05	905.95	890	903.7	473233	903.7	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260814	26.07	26.07	26.07	26.07	755	26.07
MPHASIS.NSE	Mphasis Limited	20260814	2537	2556.9	2501	2545	370677	2545	up	up	correct
MPSLTD.NSE	MPS Limited	20260814	2750.1	2827.9	2750.1	2808.7	20957	2808.7	up	up	correct
MRF.NSE	MRF Limited	20260814	130985	133855	130560	133490	4857	133490	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260814	173.81	176.69	170	170.54	3410330	170.54	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20260814	33.51	33.87	33	33.48	685622	33.48	down	up	incorrect
MSTCLTD.NSE	MSTC Limited	20260814	579.55	628.8	578	623.4	831926	623.4	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20260814	7268	7268	7020	7056	54652	7056	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20260814	1.97	1.97	1.8	1.87	30523	1.87	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260814	26.54	26.69	26.3	26.35	460875	26.35	down	up	incorrect
MUKANDLTD.NSE	Mukand Limited	20260814	135.7	136.52	133.03	134.14	84973	134.14	down	up	incorrect
MUKTAARTS.NSE	Mukta Arts Limited	20260814	56	57.83	56	56.5	2538	56.5	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20260814	122.06	125.23	116.68	120.53	24017145	119.4805	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260814	140.5	143.3	137.3	138.21	76446	138.21	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260814	30.5	31.25	30.32	30.5	15413	30.5
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260814	260.5	260.87	254.97	255.41	3956	255.41	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260814	2875.7	2883	2841.3	2842	514052	2842	down	down	correct
NACLIND.NSE	NACL Industries Limited	20260814	172	172.9	165	166.54	652171	166.54	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260814	2.37	2.37	2.37	2.37	0	2.37
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260814	22.8	24.34	22.38	23.84	16605	23.84	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260814	23.49	25.49	22.9	24.32	525284	24.32	up	down	incorrect
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260814	259.98	259.98	253	256.06	1220	256.06	down	up	incorrect
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260814	123.71	123.75	119.5	122.04	12612	122.04	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20260814	254.9	254.95	236.35	243.3	18847	243.3	down	up	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260814	302.3	308.95	301.25	302	6077	302	down	up	incorrect
NAM.NSE	INDIA	20260814	1170	1177.4	1159.6	1167.9	512668	1167.9	down	up	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20260814	951.7	964.85	886.35	903.15	2494304	901.6224	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20260814	156	156	154	155.06	8765	155.06	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20260814	378.6	384.95	375	376	14954594	376	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20260814	1365	1367.1	1337	1343	1048678	1343	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260814	8340	8345.5	8213	8235	71116	8235	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260814	99.2	100.34	98.4	99.49	219651	99.49	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260814	134.55	135	133.41	134.01	77803	134.01	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20260814	354.6	362	354.6	355.9	1553469	355.9	up	up	correct
NBCC.NSE	NBCC (India) Limited	20260814	91.99	92.46	89.1	89.15	10143348	88.5379	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260814	2093	2120	2077.1	2092.5	384	2092.5	down	up	incorrect
NCC.NSE	NCC Limited	20260814	143.2	143.71	140.47	140.65	1330863	140.65	down	down	correct
NCLIND.NSE	NCL Industries Limited	20260814	173.25	174.6	172.1	172.57	23482	172.57	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20260814	2951	3140.9	2825.1	2927.9	1195	2927.9	down	down	correct
NDL.NSE	Nandan Denim Limited	20260814	2.37	2.38	2.31	2.32	837890	2.32	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20260814	808.8	822.5	796	817	29059	817	up	up	correct
NDTV.NSE	New Delhi Television Limited	20260814	76	76.84	75.77	76.53	110333	76.53	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260814	15.1	15.15	14.85	15.1	16575	15.1
NECLIFE.NSE	Nectar Lifesciences Limited	20260814	11.65	11.65	10.8	11	315029	11	down	down	correct
NELCAST.NSE	Nelcast Limited	20260814	118.22	119.7	117.6	117.78	57674	117.78	down	down	correct
NELCO.NSE	Nelco Limited	20260814	1050	1075.1	1014.1	1024.6	409428	1024.6	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20260814	2139	2223.1	2112.2	2204.9	176126	2204.9	up	up	correct
NESCO.NSE	Nesco Limited	20260814	1041.2	1051.4	1035	1038	17492	1038	down	down	correct
NETF.NSE	Tata Mutual Fund	20260814	258.76	267.84	258.76	264.83	658	264.83	up	up	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20260814	28.98	29.37	28.74	29.01	1774237	29.01	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260814	23100	23650	23030	23320	83744	23320	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20260814	537	547.25	533.8	535.15	327706	535.15	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20260814	3.83	3.94	3.74	3.86	2650	3.86	up	up	correct
NFL.NSE	National Fertilizers Limited	20260814	72.4	72.77	71.52	71.81	396176	71.81	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20260814	40.11	42.48	40.11	42.26	17884	42.26	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20260814	1840	1843.3	1815	1832.6	222945	1832.6	down	down	correct
NHPC.NSE	NHPC Limited	20260814	77.52	77.95	76.8	76.9	3897275	76.9	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20260814	181.25	181.35	176.6	179.08	572844	179.08	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20260814	35.55	35.55	32.26	33.29	16702	33.29	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20260814	279.99	279.99	277.24	278.62	3170444	278.62	down	down	correct
NIITLTD.NSE	NIIT Limited	20260814	96.25	96.9	93.52	95.55	115693	94.515	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20260814	7.22	7.3	7.1	7.14	191691	7.14	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20260814	12.15	13	12.01	12.31	894430	12.31	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20260814	1940	1950	1853.5	1860	36199	1860	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20260814	325	336.8	323.45	330.15	3152	330.15	up	up	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20260814	28.74	29.45	28	28.2	110215	28.2	down	up	incorrect
NITCO.NSE	NITCO Limited	20260814	91.95	93.79	91.5	93.26	248519	93.26	up	down	incorrect
NITINSPIN.NSE	Nitin Spinners Limited	20260814	534	558.95	534	552.95	195614	552.95	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20260814	208.17	212	205	205.89	2561	205.89	down	down	correct
NKIND.NSE	N.K Industries Limited	20260814	60.78	60.78	60.78	60.78	0	60.78
NLCINDIA.NSE	NLC India Limited	20260814	274.8	277.3	271.65	275.4	1346829	275.4	up	up	correct
NMDC.NSE	NMDC Limited	20260814	85.33	85.35	83.14	84.4	18589632	84.4	down	down	correct
NOCIL.NSE	NOCIL Limited	20260814	163.9	163.9	160.5	161.42	163388	161.42	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260814	4.15	4.27	3.95	4.03	173118	4.03	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260814	62	63.8	60.82	63.02	3728	63.02	up	up	correct
NPBET.NSE	Tata Asset Management Limited	20260814	282.65	283.55	281.89	283.44	57	283.44	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20260814	502.7	530.95	500	523.95	11295	521.93	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20260814	470.95	474.85	457.05	458.9	288700	458.9	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20260814	5494.5	5559.5	5471	5496	663	5496	up	up	correct
NTPC.NSE	NTPC Limited	20260814	343.65	343.65	337.5	340	7507624	336.3664	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20260814	716.8	722.55	700.55	703.9	31196	703.9	down	down	correct
NURECA.NSE	Nureca Limited	20260814	349.5	358	345	346.3	9598	346.3	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260814	336	336	330.25	331.55	197592	331.55	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20260814	355.2	373.45	345.35	348.1	23256	348.1	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260814	1855	1863	1835.1	1846	259326	1846	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260814	11449	11850	11318	11828	258662	11828	up	up	correct
OIL.NSE	Oil India Limited	20260814	478	478	465.8	468.5	1994908	468.5	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260814	60.5	60.5	58.5	59.1	26314	59.1	down	up	incorrect
OLECTRA.NSE	Olectra Greentech Limited	20260814	1330	1360.4	1311	1316.9	897090	1316.9	down	up	incorrect
OMAXAUTO.NSE	Omax Autos Limited	20260814	205	211.93	203	204.96	61818	202.39	down	up	incorrect
OMAXE.NSE	Omaxe Limited	20260814	103	108.61	95.51	99.14	18269128	99.14	down	up	incorrect
OMINFRAL.NSE	Om Infra Limited	20260814	86.8	86.98	84.91	85.04	62807	85.04	down	up	incorrect
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260814	3.41	3.41	3.41	3.41	0	3.41
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260814	32.17	33.74	32.17	33.73	303047	33.73	up	down	incorrect
ONEPOINT.NSE	One Point One Solutions Limited	20260814	59.2	59.28	57.44	58.38	1176128	58.38	down	up	incorrect
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260814	239.49	239.6	235.25	236.4	12128656	236.4	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20260814	63.03	63.03	63.03	63.03	11815	63.03
ONWARDTEC.NSE	Onward Technologies Limited	20260814	289.5	289.5	280.45	284.05	17108	284.05	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20260814	553	566.6	546.7	561.1	110782	561.1	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20260814	235.55	245	235.55	235.93	30608	235.45	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20260814	1042	1070	1035	1045.65	64474	1045.65	up	down	incorrect
ORICONENT.NSE	Oricon Enterprises Limited	20260814	51.79	53.61	51.55	53.12	25192	53.12	up	down	incorrect
ORIENTALTL.NSE	Oriental Trimex Limited	20260814	5.05	5.28	5	5.13	67907	5.13	up	down	incorrect
ORIENTBELL.NSE	Orient Bell Limited	20260814	357.3	357.3	346.65	350.75	11479	350.75	down	up	incorrect
ORIENTCEM.NSE	Orient Cement Limited	20260814	132.39	133.27	131.61	132.55	281578	132.55	up	down	incorrect
ORIENTELEC.NSE	Orient Electric Limited	20260814	191.02	191.02	187	187.31	95167	187.31	down	up	incorrect
ORIENTHOT.NSE	Oriental Hotels Limited	20260814	123.2	127.19	123.2	124.2	254428	124.2	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20260814	75.01	76.2	73	74.11	2426	74.11	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260814	17	17.07	16.85	16.88	237567	16.88	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260814	4976	5030	4805	4883.1	32045	4883.1	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20260814	2.19	2.19	2.19	2.19	0	2.19
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260814	37.66	38	37	37.78	29663	37.78	up	up	correct
PAGEIND.NSE	Page Industries Limited	20260814	37750	38290	36620	36750	119084	36750	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20260814	69.85	70.29	68.5	68.67	4853988	68.67	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20260814	91	91	88.21	90.8	984	90.8	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20260814	51.5	53.5	51.2	51.8	13131	51.8	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20260814	418.9	430	395.1	396.45	243984	396.45	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20260814	508.4	524.75	481.65	524.75	19738	524.75	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20260814	499	499	477.5	482.6	787943	479.6	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20260814	98.2	103	98.2	102.25	7976	102.25	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20260814	68.73	70.5	61.83	65.27	5182492	65.27	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20260814	219.65	219.65	210	210.8	566489	210.8	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20260814	1.5	1.5	1.5	1.5	168178	1.5
PARTYCRUS.NSE	SM	20260814	83	83	83	83	1000	83
PATELENG.NSE	Patel Engineering Limited	20260814	28.53	28.79	28.3	28.45	1782968	28.45	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260814	13.35	14.47	13.35	13.91	53280	13.91	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20260814	9.55	9.7	9.45	9.64	94796940	9.64	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260814	90	90.84	87	88.08	122515	87.4973	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20260814	17.65	17.7	16.27	16.77	13287	16.77	down	down	correct
PENIND.NSE	Pennar Industries Limited	20260814	159	159	150.82	152.43	506119	152.43	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20260814	15.5	15.5	15.25	15.5	34189	15.5
PERSISTENT.NSE	Persistent Systems Limited	20260814	5549	5618.5	5447	5580	633514	5580	up	down	incorrect
PETRONET.NSE	Petronet LNG Limited	20260814	279.25	283.5	277.15	282.6	4682500	282.6	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20260814	376.95	379.8	374.95	376	5851335	371.9725	down	down	correct
PFIZER.NSE	Pfizer Limited	20260814	5036	5036	4864	4874.8	11698	4874.8	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20260814	276.75	279.2	267.6	269.6	255736	269.6	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20260814	28.55	28.59	27.92	28.35	362570	28.35	down	down	correct
PGEL.NSE	PG Electroplast Limited	20260814	611.95	615.9	599.5	601	840464	601	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260814	8487	8585	8418	8426.5	7264	8426.5	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20260814	5920	5985	5901	5932	20396	5885.7045	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20260814	2464.6	2495	2445.1	2474.6	50702	2474.6	up	up	correct
PGINVIT.NSE	IV	20260814	100.4	100.4	99.6	100.14	974956	100.14	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260814	1898.3	1900	1880.1	1890	204495	1890	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20260814	1690.1	1707.5	1684.4	1693	680220	1693	up	up	correct
PIIND.NSE	PI Industries Limited	20260814	2478.8	2505	2461	2490.1	352632	2490.1	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260814	4549.5	4620	4534	4547	4873	4547	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20260814	8.6	8.6	8.1	8.48	67790	8.48	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260814	23.1	23.1	23.1	23.1	2918	23.1
PITTIENG.NSE	Pitti Engineering Limited	20260814	1074	1092	1052.1	1059.8	111273	1059.8	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260814	653.45	694	653.4	679.95	396	679.95	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20260814	197.47	202.8	197.13	199.17	44465	196.17	up	up	correct
PNB.NSE	Punjab National Bank	20260814	117.88	118.9	117.4	118	11249012	118	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20260814	79.56	80.5	78.81	79.41	204045	79.41	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20260814	1163	1166	1146.7	1150.5	207572	1150.5	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260814	18.65	19.15	17.95	18.4	12221	18.4	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20260814	219.39	220.85	216.2	217.92	541991	217.92	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260814	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260814	262.45	269	259	264.2	7393	264.2	up	up	correct
POKARNA.NSE	Pokarna Limited	20260814	973.8	986.95	949	952.4	36935	952.4	down	down	correct
POLYCAB.NSE	Polycab India Limited	20260814	9297	9329	9225	9240	128223	9240	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20260814	1811.5	1819.2	1765	1786.2	139114	1782.5496	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20260814	1162	1207.3	1160	1181.5	116987	1181.5	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260814	350	353.9	339.6	345.3	52974	345.3	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260814	505.05	511.9	492.75	497.9	2731211	497.9	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260814	267	268.2	265.75	266.05	6758273	266.05	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260814	35385	36230	35280	35700	113737	35691.4772	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20260814	2460	2478	2440.1	2455.2	35493	2455.2	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20260814	287.9	295.3	283	291.9	11549	291.9	up	up	correct
PPL.NSE	Prakash Pipes Limited	20260814	261	277	260	274.35	70442	274.35	up	down	incorrect
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260814	19.7	21.09	19.7	20.2	24632	20.2	up	down	incorrect
PRAJIND.NSE	Praj Industries Limited	20260814	321.55	347.7	321	335.25	6284959	335.25	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20260814	121.8	147.03	117.5	137.68	3123125	137.68	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260814	3.99	3.99	3.94	3.94	48632	3.94	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20260814	6.9	6.9	6.13	6.21	398161	6.21	down	up	incorrect
PRECAM.NSE	Precision Camshafts Limited	20260814	135	136.99	133.12	135	70647	135
PRECOT.NSE	Precot Limited	20260814	788	788	710.1	717.15	17344	717.15	down	up	incorrect
PRECWIRE.NSE	Precision Wires India Limited	20260814	464	474.65	451.65	458.35	830337	458.35	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20260814	647.1	658.85	647.1	651.9	424986	651.9	up	up	correct
PREMIER.NSE	Premier Limited	20260814	2.83	2.83	2.75	2.8	4322	2.8	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260814	72	74.94	71.31	73.55	122816	73.55	up	down	incorrect
PRESTIGE.NSE	Prestige Estates Projects Limited	20260814	1620	1623.9	1582.4	1592.5	275252	1592.5	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20260814	762.45	795	761.6	792.05	543858	792.05	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20260814	286	291.05	280.6	281.95	18599	281.95	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260814	281.6	289	280.25	284	336008	284	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260814	17.11	17.99	17.1	17.3	87481	17.3	up	down	incorrect
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260814	3501	3541.5	3451.5	3482.2	61365	3482.2	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20260814	105.51	106.2	105	105.12	381468	105.12	down	down	correct
PSB.NSE	Punjab & Sind Bank	20260814	23.59	23.7	23.5	23.59	483499	23.59
PSPPROJECT.NSE	PSP Projects Limited	20260814	918	936.05	906.1	922.4	50643	922.4	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20260814	97.9	98.71	97.31	97.52	1891699	97.52	down	down	correct
PTC.NSE	PTC India Limited	20260814	164.11	164.67	160.6	161.47	1981660	161.47	down	up	incorrect
PTL.NSE	PTL Enterprises Limited	20260814	39.38	39.38	38.45	38.64	56158	38.64	down	down	correct
PULZ.NSE	SM	20260814	22.55	22.55	22.55	22.55	4000	22.55
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260814	1093.6	1104.9	1084.1	1094.8	2111	1094.8	up	down	incorrect
PURVA.NSE	Puravankara Limited	20260814	218.95	222.34	216	218.21	198836	218.21	down	down	correct
PVP.NSE	PVP Ventures Limited	20260814	35.96	36.78	35.12	35.43	577134	35.43	down	up	incorrect
QGOLDHALF.NSE	Quantum Mutual Fund	20260814	127.28	127.28	124.01	125.29	153604	125.29	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20260814	268.4	269	268	268.8	628	268.8	up	up	correct
QUESS.NSE	Quess Corp Limited	20260814	331.25	340	325.05	337.8	444663	337.8	up	down	incorrect
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260814	150	152.99	148.2	149.09	40522	149.09	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20260814	1.33	1.33	1.33	1.33	0	1.33
RADAAN.NSE	Radaan Mediaworks India Limited	20260814	3.08	3.1	2.99	3.06	17481	3.06	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20260814	4670.5	4670.5	4575.6	4650	311862	4650	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20260814	6.8	6.94	6.61	6.71	25035	6.71	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20260814	284	285.8	281.7	282.15	184599	282.15	down	up	incorrect
RAIN.NSE	Rain Industries Limited	20260814	211	213.19	206.25	207.6	3240000	207.6	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260814	81	82	81	81.62	55846	81.62	up	up	correct
RAJMET.NSE	Rajnandini Metal Limited	20260814	3.27	3.3	3.1	3.21	335604	3.21	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20260814	528	532.3	514	515.8	73116	515.8	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260814	33	34	32	32.67	34828	32.67	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20260814	10.14	10.25	10	10.22	27304	10.22	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20260814	5.64	5.64	5.64	5.64	0	5.64
RALLIS.NSE	Rallis India Limited	20260814	213	216.2	211.12	212.48	825829	212.48	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260814	31.5	33.3	30.9	31.62	11064	31.62	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260814	4.41	4.41	4.41	4.41	468955	4.41
RAMCOCEM.NSE	The Ramco Cements Limited	20260814	911.8	937.8	902.25	907.2	446773	907.2	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20260814	358.2	361.9	352.9	356.95	170959	356.95	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20260814	595.75	611	583.3	595.7	129582	595.7	down	up	incorrect
RAMKY.NSE	Ramky Infrastructure Limited	20260814	392.1	395	387	390.05	24128	390.05	down	up	incorrect
RANASUG.NSE	Rana Sugars Limited	20260814	13.37	13.52	13.01	13.05	243663	13.05	down	up	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20260814	1758.1	1779.9	1642	1674.4	44974	1674.4	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260814	2282.2	2360.3	2281	2352	29086	2352	up	up	correct
RAYMOND.NSE	Raymond Limited	20260814	643.5	644.8	630.25	632	273383	632	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20260814	387.25	388.3	382.25	385	1471037	385	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260814	126	126.79	123.6	124.05	1142528	124.05	down	down	correct
RCOM.NSE	Reliance Communications Limited	20260814	0.81	0.82	0.8	0.81	3013940	0.81
RECLTD.NSE	REC Limited	20260814	344.15	344.5	334.5	335	7298422	335	down	up	incorrect
REDINGTON.NSE	Redington (India) Limited	20260814	346	347.7	332.65	334.05	1569582	334.05	down	down	correct
REFEX.NSE	Refex Industries Limited	20260814	293.4	302	291	297.25	390259	297.25	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260814	43.99	43.99	35.5	36.31	29386	36.31	down	up	incorrect
RELAXO.NSE	Relaxo Footwears Limited	20260814	409.6	420	394.2	396.25	463818	396.25	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20260814	1317	1317.5	1301.5	1310	10497358	1310	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20260814	234	236.3	229.95	234.75	1513186	234.75	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20260814	67.12	67.12	67.12	67.12	13785	67.12
REMSONSIND.NSE	Remsons Industries Limited	20260814	88.3	90.1	87.91	88.25	93316	88.25	down	up	incorrect
RENUKA.NSE	Shree Renuka Sugars Limited	20260814	22.15	22.55	21.9	21.95	3607964	21.95	down	up	incorrect
REPCOHOME.NSE	Repco Home Finance Limited	20260814	362.5	369.95	356.3	357.55	70965	357.55	down	up	incorrect
REPL.NSE	Rudrabhishek Enterprises Limited	20260814	64.5	64.99	62.81	64	1164	64	down	down	correct
REPRO.NSE	Repro India Limited	20260814	330	331.2	318	324.75	22325	324.75	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20260814	167.5	170.8	164	165.9	78035	165.9	down	down	correct
RGL.NSE	Renaissance Global Limited	20260814	115	124.9	115	123.03	5684564	123.03	up	down	incorrect
RHFL.NSE	Reliance Home Finance Limited	20260814	1.79	1.81	1.77	1.78	340613	1.78	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20260814	393.55	394.55	378.05	379.85	581225	379.85	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20260814	132.25	136.25	131.06	132	1561117	131.4399	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260814	744.8	745.9	735	743.6	28667	743.6	down	down	correct
RITES.NSE	RITES Limited	20260814	224.39	225.56	220.22	221.06	192372	221.06	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20260814	18.56	18.9	18.2	18.63	12485	18.63	up	up	correct
RKEC.NSE	RKEC Projects Limited	20260814	24.95	25.55	24.66	25.02	23050	25.02	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20260814	730	741.8	728.35	732.6	404732	732.6	up	up	correct
RML.NSE	Rane (Madras) Limited	20260814	1120.5	1148.3	1102	1113.5	24084	1113.5	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20260814	315.75	316	311	312.35	7692	309.7741	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20260814	177.8	181.8	174.26	175.3	4236117	175.3	down	down	correct
ROLLT.NSE	Rollatainers Limited	20260814	3.18	3.27	2.97	3.02	580793	3.02	down	down	correct
ROML.NSE	Raj Oil Mills Limited	20260814	45	45	44.07	44.52	1130	44.52	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20260814	497.4	510	496.85	503	39908	503	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20260814	55.77	56.8	55.04	55.2	18979	54.8092	down	down	correct
ROUTE.NSE	Route Mobile Limited	20260814	514	514	504	505.25	183802	503.2632	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260814	2830.5	2843	2757.8	2782.3	14339	2782.3	down	up	incorrect
RPOWER.NSE	Reliance Power Limited	20260814	23.3	23.4	22.91	22.98	11979556	22.98	down	up	incorrect
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260814	61.9	61.9	58.51	59.65	53729	59.65	down	up	incorrect
RPSGVENT.NSE	RPSG Ventures Limited	20260814	900	919	867	890.15	60010	890.15	down	up	incorrect
RSSOFTWARE.NSE	R S Software (India) Limited	20260814	33.82	34.49	32.36	33.14	14042	33.14	down	down	correct
RSWM.NSE	RSWM Limited	20260814	203	203.05	197	199.1	24442	199.1	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20260814	242.4	244	238.5	241.8	98387	241.8	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260814	30.39	30.42	30	30.05	1093480	30.05	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20260814	8.46	8.53	8.43	8.45	7177211	8.45	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20260814	370	370.1	356	364.25	5510	364.25	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260814	6.09	6.09	5.82	5.89	29272	5.89	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20260814	103.5	106.19	102.7	104.09	23306	104.09	up	up	correct
RUPA.NSE	Rupa & Company Limited	20260814	153	153.5	150.05	151.05	166610	151.05	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20260814	42.4	43.92	42.2	43.47	3990	43.47	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20260814	228	228.92	225.55	227.35	2580170	226.6436	down	up	incorrect
S&SPOWER.NSE	S&S Power Switchgear Limited	20260814	319.95	330	316.8	325.6	2613	325.6	up	up	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260814	132.6	132.6	132.6	132.6	0	132.6
SADBHAV.NSE	Sadbhav Engineering Limited	20260814	8.77	8.9	8.45	8.54	180721	8.54	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260814	2.88	2.88	2.81	2.86	281382	2.86	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20260814	1492.5	1505	1475.4	1498.5	30643	1498.5	up	down	incorrect
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260814	23.99	24.98	23.59	23.71	14347	23.71	down	up	incorrect
SAGCEM.NSE	Sagar Cements Limited	20260814	175.12	175.57	172.12	173.39	13416	173.39	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20260814	167.99	171.6	158.73	169.51	28039740	169.51	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20260814	917	924.25	831.55	875.95	272747	875.95	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20260814	16.9	17.64	16.11	17.05	330181	17.05	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20260814	170	170	165.05	166.5	254321	166.5	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20260814	1.66	1.66	1.56	1.62	1094378	1.62	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20260814	5.8	6.09	5.74	5.96	7464628	5.96	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20260814	256.02	264.76	255.07	259.62	1825	259.62	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20260814	72.5	73.9	65	66.42	2066870	66.42	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20260814	572.05	578.45	567.65	570.25	26144	567.6449	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20260814	6.58	6.65	6.4	6.5	10654	6.5	down	down	correct
SANCO.NSE	Sanco Industries Limited	20260814	2.9	2.9	2.9	2.9	0	2.9
SANDESH.NSE	The Sandesh Limited	20260814	1082.05	1090	1072	1079.7	989	1079.7	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260814	620.45	648.6	616.45	639.85	348360	639.85	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20260814	603	603	582.15	601	19506	601	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260814	498	504.95	486.1	489.05	200600	489.05	down	up	incorrect
SANGINITA.NSE	Sanginita Chemicals Limited	20260814	54	54	53.44	54	648064	54
SANOFI.NSE	Sanofi India Limited	20260814	3264	3297	3231	3242.9	6333	3242.9	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260814	0.21	0.21	0.19	0.2	211073	0.2	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260814	520.7	534	512.75	531.15	1572136	531.15	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20260814	535.65	536	515.2	530.25	747795	530.25	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260814	100.5	102.9	100.5	101.19	34895	101.19	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20260814	2037.9	2037.9	1951.5	1971.4	11470	1971.4	down	down	correct
SATIA.NSE	Satia Industries Limited	20260814	60.88	62	59.25	59.88	87134	59.88	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20260814	219.89	229.08	219.55	225.54	397440	225.54	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20260814	1010.65	1050	1006.9	1040.1	270327	1038.0229	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20260814	641.2	642.95	629	633	1566601	633	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20260814	126.97	126.97	125.24	125.56	4738	125.56	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20260814	341.88	353.97	341.88	346.72	7388	346.72	up	up	correct
SBIETFPB.NSE	SBI Mutual Fund	20260814	279.9	280.2	278	279.76	3454	279.76	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20260814	228.29	228.86	227.54	228.82	212	228.82	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20260814	1812.8	1820.9	1789.4	1795	564182	1795	down	down	correct
SBIN.NSE	State Bank of India	20260814	1082	1082	1065.1	1067.7	6273501	1067.7	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260814	4117	4126	4026.1	4040.6	170338	4040.6	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20260814	137.5	139.99	136.01	137.86	26414	137.86	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260814	1370.3	1419.9	1358	1369.2	347152	1369.2	down	up	incorrect
SCI.NSE	The Shipping Corporation of India Limited	20260814	295.6	298.35	291.05	292.25	1244758	292.25	down	up	incorrect
SDBL.NSE	Som Distilleries & Breweries Limited	20260814	74.37	77.6	74	74.08	1106156	74.08	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20260814	1504.3	1557	1476.5	1541.9	140951	1540.0849	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260814	18.9	18.9	18.02	18.26	16852	18.26	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20260814	82.18	83.88	82.18	82.78	260314	82.78	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260814	229.05	234	226.02	232.04	26979	232.04	up	up	correct
SETCO.NSE	Setco Automotive Limited	20260814	17.22	17.5	17.22	17.22	19179	17.22
SETF10GILT.NSE	SBI Mutual Fund	20260814	267.79	267.8	266	267.1	2942	267.1	down	up	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20260814	262.84	263.25	260.01	263.05	402200	263.05	up	down	incorrect
SETFNIFBK.NSE	SBI Mutual Fund	20260814	591.82	593.39	590.01	592.3	12272	592.3	up	down	incorrect
SETFNN50.NSE	SBI Mutual Fund	20260814	801.14	805.15	794.81	799.65	32716	799.65	down	up	incorrect
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260814	0.41	0.44	0.4	0.42	58387	0.42	up	up	correct
SEYAIND.NSE	Seya Industries Limited	20260814	12.54	12.54	12.14	12.29	6139	12.29	down	down	correct
SFL.NSE	Sheela Foam Limited	20260814	699.4	705	691.5	699.95	141739	699.95	up	up	correct
SGIL.NSE	Synergy Green Industries Limited	20260814	538.75	567.15	534.05	560.85	41218	560.85	up	up	correct
SGL.NSE	STL Global Limited	20260814	9.98	9.98	9.67	9.73	2964	9.73	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260814	74.38	74.38	70.55	72.11	7849	72.11	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260814	506.1	511.2	497.5	500.3	424782	500.3	down	down	correct
SHALBY.NSE	Shalby Limited	20260814	155.4	157	151.7	152.91	94433	152.91	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20260814	91.39	91.39	91.39	91.39	202400	91.39
SHANKARA.NSE	Shankara Building Products Limited	20260814	140.51	141.51	140.51	141.04	23699	141.04	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20260814	6.25	6.25	6.06	6.22	10180	6.22	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20260814	397.2	400.85	396	397.45	11521	397.45	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20260814	792.7	793.65	782.1	786.4	115668	786.4	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260814	878.05	916.35	878.05	898.25	118577	898.25	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20260814	173.31	178.42	170.4	173.5	509646	173.5	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260814	473.8	474.99	467.45	471.72	3198	471.72	down	up	incorrect
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260814	127	129.7	125.01	129.13	8916	129.13	up	down	incorrect
SHILPAMED.NSE	Shilpa Medicare Limited	20260814	811.6	825	810.05	822	1036681	822	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260814	16.81	17.07	16.81	16.81	5963	16.81
SHIVAMILLS.NSE	Shiva Mills Limited	20260814	62.96	62.96	59.15	62.2	2458	62.2	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20260814	161	165.65	161	162.68	3819	162.0924	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20260814	173.49	173.49	167.66	170.72	402676	170.72	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260814	424.9	438.3	420.15	424.35	41167	424.35	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260814	32.8	34.85	32	34.45	27544	33.8328	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260814	72.4	73.1	71.8	71.91	56593	71.91	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20260814	25260	25300	24600	24795	51210	24795	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260814	376.55	387.8	371	384.3	56016	384.3	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20260814	41.99	44.88	40.6	43.8	718477	43.8	up	up	correct
SHRENIK.NSE	Shrenik Limited	20260814	0.33	0.33	0.31	0.31	509203	0.31	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20260814	133.9	139	129.01	130.27	11534	130.27	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260814	4455	4515.8	4455	4492.4	30922	4492.4	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260814	4.98	5.1	4.88	4.99	41932	4.99	up	up	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260814	978.7	1002.8	970	999.6	691717	999.6	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20260814	14.6	14.73	14.12	14.12	1003	14.12	down	down	correct
SIEMENS.NSE	Siemens Limited	20260814	3968.1	4052	3924	3940	299051	3940	down	down	correct
SIGIND.NSE	Signet Industries Limited	20260814	69.99	70.05	65.88	66.32	46143	66.32	down	down	correct
SIL.NSE	Standard Industries Limited	20260814	19.5	20	18.97	19.59	223482	19.59	up	down	incorrect
SILGO.NSE	Silgo Retail Limited	20260814	70.13	70.47	68.49	69.78	180949	69.78	down	up	incorrect
SILINV.NSE	SIL Investments Limited	20260814	431.95	431.95	431.95	431.95	3766	431.95
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260814	16.5	16.5	15.3	15.63	8801	15.63	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260814	6.99	6.99	6.8	6.94	5509	6.94	down	up	incorrect
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260814	250.2	254.11	249	250.1	50128	250.1	down	up	incorrect
SINTERCOM.NSE	Sintercom India Limited	20260814	84.4	84.4	81.29	82.46	2304	82.46	down	up	incorrect
SIRCA.NSE	Sirca Paints India Limited	20260814	435	438.4	424.1	426.9	313908	426.9	down	down	correct
SIS.NSE	SIS Limited	20260814	438.5	439.2	425.2	429.65	266075	429.65	down	down	correct
SITINET.NSE	SITI Networks Limited	20260814	0.28	0.3	0.28	0.29	779206	0.29	up	up	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20260814	646.1	646.1	633.4	637.4	51075	637.4	down	down	correct
SJVN.NSE	SJVN Limited	20260814	67.13	67.51	66.99	67.21	1313507	66.8539	up	up	correct
SKFINDIA.NSE	SKF India Limited	20260814	1598.3	1614.8	1563.1	1573.3	50759	1573.3	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20260814	0.9	0.9	0.9	0.9	0	0.9
SKIPPER.NSE	Skipper Limited	20260814	542.75	545.15	521.15	525.35	358754	525.35	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260814	260.8	266	257.15	259.5	271363	259.5	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20260814	220	232.05	220	225.51	9432	225.51	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20260814	79	79.89	78.55	79.46	636425	79.46	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260814	366.4	366.65	360.15	361.35	128222	361.35	down	down	correct
SMVD.NSE	SM	20260814	15.3	15.3	15.3	15.3	4040	15.3
SNOWMAN.NSE	Snowman Logistics Limited	20260814	38.31	38.65	37.62	37.92	117197	37.92	down	down	correct
SOBHA.NSE	Sobha Limited	20260814	1348.6	1348.6	1322	1328.2	33841	1328.2	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260814	515.75	527	509.05	512.3	76954	512.3	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20260814	20290	20314	19480	19969	487516	19969	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20260814	526.95	544	519.3	522.65	515694	522.65	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20260814	91.58	93.76	87.4	91.37	8654	91.37	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260814	89.84	89.84	85.5	86.52	7398	86.52	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260814	795.7	798.8	790	792	909039	792	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20260814	327	333	318.65	326.9	599961	326.9	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20260814	682	713.75	680.2	699.15	302022	694.073	up	down	incorrect
SOUTHBANK.NSE	The South Indian Bank Limited	20260814	45.63	46	45.55	45.74	3369025	45.74	up	down	incorrect
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260814	222.57	224.32	217.5	220.25	70342	220.25	down	up	incorrect
SPAL.NSE	S.P. Apparels Limited	20260814	965.05	971.65	927.65	937.3	91100	937.3	down	up	incorrect
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260814	250.7	250.9	243.95	245.8	123196	245.8	down	up	incorrect
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260814	204.35	206	196.57	197.98	945379	197.98	down	up	incorrect
SPCENET.NSE	Spacenet Enterprises India Limited	20260814	3.81	3.87	3.58	3.6	1033448	3.6	down	up	incorrect
SPECIALITY.NSE	Speciality Restaurants Limited	20260814	141.33	145	139.2	139.67	30974	139.67	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20260814	32.78	32.98	30.3	30.77	64377	30.77	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260814	67.8	68.78	67.5	67.68	296078	67.68	down	down	correct
SPLIL.NSE	SPL Industries Limited	20260814	31.5	32.5	31.26	31.72	5073	31.72	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20260814	186.26	191.76	186	190.56	134791	190.56	up	up	correct
SREEL.NSE	Sreeleathers Limited	20260814	244.75	245.78	237	240.82	11063	240.82	down	up	incorrect
SRF.NSE	SRF Limited	20260814	2609	2616.7	2587.6	2606	168380	2606	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260814	498.1	505.3	496.1	496.55	8658	496.55	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20260814	0.34	0.34	0.34	0.34	0	0.34
SSWL.NSE	Steel Strips Wheels Limited	20260814	310.6	317.6	310.3	312.9	369552	312.9	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20260814	988	994.8	960	967.8	168371	967.8	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20260814	201.3	201.3	199.5	200.06	29918	200.06	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20260814	151.09	151.49	147.7	147.98	4357	147.98	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260814	117.11	118.49	116.01	116.7	36748	116.7	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20260814	83.88	84.85	82	83.53	16557	83.53	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20260814	10.76	11.25	10.76	10.87	1637168	10.87	up	up	correct
STEL.NSE	STEL Holdings Limited	20260814	566	584	557.9	581.2	5622	581.2	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20260814	221.8	224.9	218.1	223.95	21863	221.1777	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20260814	653	677.8	637	647.75	1136302	647.75	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20260814	775.4	781.95	748	750.7	113529	750.7	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20260814	3632.7	3755.9	3610.7	3642	89719	3642	up	up	correct
SUBEXLTD.NSE	Subex Limited	20260814	13.79	13.95	13.65	13.88	489559	13.88	up	up	correct
SUBROS.NSE	Subros Limited	20260814	753	763.65	753	758.25	29299	758.25	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260814	1052.8	1052.8	1052.8	1052.8	3806017	1052.8
SUMEETINDS.NSE	Sumeet Industries Limited	20260814	13.89	14.78	13.65	14.77	25096413	14.77	up	up	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260814	544	567.4	542.85	564.95	487672	564.95	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20260814	52.49	52.49	50.11	51.06	14937	50.86	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20260814	1440	1460	1435	1443.9	1460	1443.9	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260814	1.1	1.16	1.03	1.04	3800741	1.04	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20260814	4540	4540	4440	4470.5	28864	4470.5	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260814	881.05	881.05	842	881.05	12596	881.05
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260814	1229	1243.35	1214.5	1217.6	139223	1217.6	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260814	357.3	360.55	352.35	355.15	98181	355.15	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260814	1932	1937	1914.7	1930	881282	1930	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20260814	297.7	302.4	295.1	299.05	103071	299.05	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20260814	490	493.6	481.45	484.6	326103	484.6	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20260814	170	174	165	169.52	16710	169.52	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20260814	5.77	5.77	5.77	5.77	2732	5.77
SUPRAJIT.NSE	Suprajit Engineering Limited	20260814	526.5	534	522.9	524.6	130968	522.5162	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260814	2.33	2.33	2.33	2.33	52526	2.33
SUPREMEIND.NSE	The Supreme Industries Limited	20260814	3497	3585	3446.5	3558.9	239576	3558.9	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20260814	25.9	25.9	25.36	25.6	52867	25.6	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20260814	16.54	16.6	16.26	16.55	63166	16.55	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260814	57.72	57.72	56.01	56.24	391	56.24	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260814	223.6	225.49	220.99	223.5	413187	220.9486	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260814	156	157.79	151.1	152.06	658449	152.06	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260814	38.1	38.49	38.01	38.09	18883	38.09	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20260814	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260814	326.95	343.7	326.45	342.35	598704	342.35	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260814	2.5	2.56	2.49	2.52	27292	2.52	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20260814	47.4	47.44	47	47.1	25913687	47.1	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20260814	3.95	4	3.83	3.95	15908	3.95
SWARAJENG.NSE	Swaraj Engines Limited	20260814	3606.1	3657.8	3606.1	3638.2	4830	3638.2	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20260814	663	667.95	613	616.75	83509	616.75	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260814	203.1	204.89	201.5	202.01	385192	202.01	down	down	correct
SYMPHONY.NSE	Symphony Limited	20260814	632	634.5	618.2	621.3	79110	621.3	down	down	correct
SYNGENE.NSE	Syngene International Limited	20260814	401.2	402.75	397.5	401.45	497308	401.45	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260814	202.95	212.76	202.94	205.78	11171	205.78	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260814	349.2	350	341	341.65	87575	339.6142	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20260814	24.3	24.3	23.3	23.76	1451037	23.76	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260814	422	431.2	414.65	419.5	129290	419.5	down	up	incorrect
TANLA.NSE	Tanla Platforms Limited	20260814	586	593.5	578.25	582.05	317184	582.05	down	up	incorrect
TARAPUR.NSE	Tarapur Transformers Limited	20260814	14.98	14.98	14	14.48	15911	14.48	down	up	incorrect
TARC.NSE	TARC Limited	20260814	126.56	128.79	125	125.2	214664	125.2	down	up	incorrect
TARMAT.NSE	Tarmat Limited	20260814	68.5	69.65	57.44	58.7	613433	58.7	down	up	incorrect
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260814	9100.5	10470	9100	10005	226724	10005	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20260814	672.05	677	668.05	670.65	371285	670.65	down	up	incorrect
TATACOMM.NSE	Tata Communications Limited	20260814	1758.2	1765	1714.4	1720	242658	1720	down	up	incorrect
TATACONSUM.NSE	Tata Consumer Products Limited	20260814	1090.5	1093.4	1079.5	1079.5	1039725	1079.5	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20260814	3778.1	3809.5	3751.7	3772.7	93110	3772.7	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20260814	673	674	664.2	667.3	138702	667.3	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20260814	382.5	390.4	379.6	382.05	8187038	382.05	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20260814	184	184.19	180	183.5	16131505	183.5	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260814	1709.6	1735.9	1683	1717.3	34277	1717.3	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260814	248.95	255	243.1	251.35	857584	249.6369	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20260814	915.5	923.6	912	915.2	10342	915.2	down	down	correct
TCIEXP.NSE	TCI Express Limited	20260814	557.4	567	548.7	559.85	35028	559.85	up	down	incorrect
TCIFINANCE.NSE	TCI Finance Limited	20260814	15	15.21	14.76	15.2	12010	15.2	up	down	incorrect
TCPLPACK.NSE	TCPL Packaging Limited	20260814	4250.1	4250.1	4029.1	4088.8	15484	4088.8	down	up	incorrect
TCS.NSE	Tata Consultancy Services Limited	20260814	2375.1	2390	2333.4	2361	2232160	2361	down	up	incorrect
TDPOWERSYS.NSE	TD Power Systems Limited	20260814	1481	1505	1464	1484.6	1518596	742.3	up	down	incorrect
TEAMLEASE.NSE	TeamLease Services Limited	20260814	1250.8	1270	1244.3	1255	15117	1255	up	down	incorrect
TECHIN.NSE	Techindia Nirman Limited	20260814	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260814	1635	1652	1614.4	1632.8	3398051	1632.8	down	up	incorrect
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260814	988	993.55	964.95	968.4	153212	968.4	down	up	incorrect
TEJASNET.NSE	Tejas Networks Limited	20260814	543.7	546.85	534	538.5	832774	538.5	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20260814	59.6	63	59.55	60.8	1028275	60.8	up	down	incorrect
TERASOFT.NSE	Tera Software Limited	20260814	346	370.15	340	345.65	27674	345.65	down	up	incorrect
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260814	110	110.95	107.31	107.81	105511	107.81	down	up	incorrect
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260814	46.04	47	45.5	46.03	58961	46.03	down	up	incorrect
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260814	107.05	107.58	104.51	104.85	990482	104.85	down	up	incorrect
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260814	117.24	119.5	116.3	117.44	10567267	117.44	up	down	incorrect
TFL.NSE	Transwarranty Finance Limited	20260814	11.39	11.79	11.01	11.64	7855	11.64	up	down	incorrect
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260814	9.01	9.8	9.01	9.53	35776	9.53	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260814	5250	5470	5204	5427	112108	5427	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20260814	102.45	103.8	98.3	99.99	18491	99.99	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20260814	103.96	105.48	101.25	104.85	114390	104.85	up	up	correct
THERMAX.NSE	Thermax Limited	20260814	4006.4	4061.7	3934	4052	221825	4052	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260814	108.25	108.84	105.5	105.88	472048	105.4018	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260814	326.3	350	323	346.9	205099	346.9	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20260814	610	625	608	624.05	1262241	624.05	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20260814	553	583.75	550	568.75	3914329	568.75	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20260814	3145	3299.9	3052	3088.7	697944	3088.7	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20260814	2788	2788	2685	2733.5	539329	2733.5	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260814	5.86	6.4	5.42	6.03	374036	6.03	up	up	correct
TIL.NSE	TIL Limited	20260814	227.6	238.95	224.45	238.95	173826	238.95	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260814	198.4	199.5	191.1	193.27	3960759	193.27	down	down	correct
TIMKEN.NSE	Timken India Limited	20260814	3263	3316.5	3244.2	3287.1	24947	3287.1	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260814	161.2	161.63	156.3	159.66	382459	159.66	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20260814	62.54	67.99	62.54	65.84	411575	65.84	up	up	correct
TITAN.NSE	Titan Company Limited	20260814	5064	5090.5	5046.4	5056.2	587764	5056.2	down	up	incorrect
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260814	110.65	112	108.65	110.93	363044	110.93	up	down	incorrect
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260814	142.1	142.59	139.5	141.12	201360	141.12	down	up	incorrect
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260814	9.29	9.29	8.96	9.04	13899	9.04	down	up	incorrect
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260814	79.59	79.89	78.5	78.5	1000	78.5	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260814	4888	4915.5	4833	4833	166892	4833	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20260814	1317.9	1330.4	1307	1309.1	111913	1309.1	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20260814	63.03	65.4	62.3	64.17	28950	63.0366	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260814	65	66.79	64	64.74	774	64.74	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20260814	76.29	77.59	76.28	77.33	84720	77.33	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260814	6.34	6.39	6.1	6.13	19864	6.13	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260814	167.95	167.95	160	162.3	10102	162.3	down	down	correct
TRENT.NSE	Trent Limited	20260814	2947.7	3020.6	2945	2978	1648536	2978	up	up	correct
TRF.NSE	TRF Limited	20260814	232.19	234.49	229.55	230.71	13964	230.71	down	down	correct
TRIDENT.NSE	Trident Limited	20260814	24.6	24.88	24.14	24.45	3808007	24.45	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20260814	56	56.67	55.71	56.07	24374	56.07	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20260814	595.9	602.7	579	592.4	396736	590.3519	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260814	252	271	252	266.42	2421033	265.2466	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20260814	1147.5	1170.7	1112	1157.7	28737	1157.7	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20260814	595.5	603.7	594	595.9	31039	595.9	up	up	correct
TTL.NSE	T.T. Limited	20260814	6.1	6.35	6.01	6.14	371765	6.14	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260814	38.78	38.88	38.44	38.59	882700	38.59	down	up	incorrect
TVSELECT.NSE	TVS Electronics Limited	20260814	462.2	462.2	449.1	451.55	20686	451.55	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20260814	4307.4	4340	4297.1	4307	560053	4307	down	up	incorrect
TVSSRICHAK.NSE	TVS Srichakra Limited	20260814	4028.9	4628	3960	4478.1	711409	4478.1	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20260814	113.23	113.99	112	112.42	16450	112.42	down	down	correct
TVVISION.NSE	TV Vision Limited	20260814	4.04	4.2	4	4.15	26953	4.15	up	up	correct
UBL.NSE	United Breweries Limited	20260814	1390.5	1396.4	1374.1	1376.6	48886	1376.6	down	down	correct
UCOBANK.NSE	UCO Bank	20260814	26.01	26.08	25.93	26	2028065	26	down	down	correct
UFLEX.NSE	Uflex Limited	20260814	494.15	503.45	482.2	488.4	150907	488.4	down	down	correct
UFO.NSE	UFO Moviez India Limited	20260814	66.58	67.89	66.58	67.14	10510	67.14	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260814	48.99	52.26	48	48.19	1337931	48.19	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20260814	93.08	94	90.35	93.34	253625	93.34	up	down	incorrect
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260814	71.55	72.85	71.1	72.47	16653738	72.47	up	down	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20260814	11657	11698	11587	11619	198920	11619	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260814	5.99	6.28	5.74	5.82	16024	5.82	down	up	incorrect
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260814	548.2	548.2	531.5	540.2	95319	540.2	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20260814	231.6	231.6	220.5	224.28	6890	223.6833	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20260814	99	99	94.5	95.36	5363	95.36	down	up	incorrect
UNIONBANK.NSE	Union Bank of India	20260814	187.33	189.34	186.39	187.38	17139005	187.38	up	up	correct
UNITECH.NSE	Unitech Limited	20260814	3.99	4.03	3.94	3.96	3338593	3.96	down	up	incorrect
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260814	462.05	462.05	453	458.3	1196	458.3	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20260814	158.8	160.69	154.2	160.69	184862	160.69	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20260814	1707	1739.2	1635	1644.4	132271	1644.4	down	up	incorrect
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260814	455.4	480	445	472.6	1068	472.6	up	up	correct
UPL.NSE	UPL Limited	20260814	568.2	568.2	558.05	563	1557252	563	down	down	correct
URJA.NSE	Urja Global Limited	20260814	9.55	9.6	9.47	9.49	502528	9.49	down	up	incorrect
USHAMART.NSE	Usha Martin Limited	20260814	495	496.95	486.1	487.95	298728	487.95	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20260814	909	913.45	906.5	908.05	40938	908.05	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260814	263.85	279.9	259.5	264.29	364386	264.29	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20260814	218.7	218.7	212	216.4	1916642	216.4	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20260814	7814	7894.5	7720.5	7749	21461	7731.2031	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260814	233.1	236.25	227.3	228.7	368191	228.7	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20260814	8.31	8.69	8.31	8.51	116620	8.51	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20260814	5.95	5.97	5.9	5.92	636697	5.92	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20260814	334.9	334.9	324.5	324.5	28548	324.5	down	up	incorrect
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260814	44.9	44.9	43.9	44.61	14752	43.1335	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260814	6.6	6.6	6.3	6.3	118954	6.3	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20260814	848	860	838.05	847.9	385330	847.9	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20260814	31.75	31.96	31.1	31.82	217174	31.82	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20260814	51.51	52.9	51.51	52.17	7428	52.17	up	up	correct
VBL.NSE	Varun Beverages Limited	20260814	440.05	440.35	431.85	435	1811603	435	down	down	correct
VEDL.NSE	Vedanta Limited	20260814	270	271.1	266.55	267.5	10612499	267.5	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20260814	1536.5	1563.3	1517.7	1528	57364	1528	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20260814	1815.7	1815.7	1750	1782.1	61640	1782.1	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20260814	36.4	36.4	35	35.58	62958	35.58	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20260814	440	445.7	429.35	431.55	66857	431.55	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20260814	125.95	127	122.2	123.88	25788	123.88	down	down	correct
VGUARD.NSE	V	20260814	330.8	334.2	325.25	326.75	410582	326.75	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20260814	3500	3535	3420	3439	488	3433.9312	down	up	incorrect
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260814	310.95	311.35	305.5	309.9	40855	309.9	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260814	1479	1508	1465	1474.1	130438	1474.1	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20260814	12.39	12.39	12.39	12.39	64653	12.39
VIKASECO.NSE	Vikas EcoTech Limited	20260814	1.12	1.12	1.09	1.09	2365506	1.09	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20260814	1.26	1.26	1.24	1.25	2450513	1.25	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20260814	633.2	639.1	612.05	617	126069	617	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20260814	1343.9	1349.9	1332	1338.3	33228	1338.3	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260814	2431	2471.9	2375	2401.6	47655	2401.6	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20260814	40	40	37.02	37.29	63735	37.29	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260814	234	242.84	233	238.64	4311	238.64	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20260814	20.23	20.33	19.9	20.14	103405	20.14	down	down	correct
VIPIND.NSE	VIP Industries Limited	20260814	306.7	309	298.7	299.8	254156	299.8	down	down	correct
VIPULLTD.NSE	Vipul Limited	20260814	14.3	14.3	14.3	14.3	1308863	14.3
VISAKAIND.NSE	Visaka Industries Limited	20260814	95.6	98.48	95	95.46	232565	95.46	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20260814	604	609.4	595.9	608.1	73188	607.8082	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260814	5.35	5.48	5.26	5.29	250320	5.29	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20260814	0.58	0.58	0.53	0.54	173693	0.54	down	down	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20260814	4.85	5.09	4.85	4.91	38513	4.91	up	up	correct
VLSFINANCE.NSE	VLS Finance Limited	20260814	269	269	257.2	259.15	6173	259.15	down	down	correct
VMART.NSE	V	20260814	805	810.8	797.2	807.5	68695	807.5	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20260814	10054	10267	10001	10141	36544	10141	up	up	correct
VOLTAS.NSE	Voltas Limited	20260814	1292	1347.5	1290	1320.5	2374305	1320.5	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20260814	298.9	303.25	295	296.3	137124	296.3	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20260814	327.5	356	327.5	353.35	784785	349.8959	up	down	incorrect
VSTIND.NSE	VST Industries Limited	20260814	217.17	218.5	215.12	215.44	168118	215.44	down	up	incorrect
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260814	4645.8	4709	4463.8	4511.6	31054	4511.6	down	up	incorrect
VTL.NSE	Vardhman Textiles Limited	20260814	590	596.55	589.8	590.65	79833	585.7238	up	down	incorrect
WABAG.NSE	VA Tech Wabag Limited	20260814	1895	1985	1895	1904.6	571284	1904.6	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260814	225.99	230.49	222.98	224.8	449818	224.8	down	down	correct
WANBURY.NSE	Wanbury Limited	20260814	250	263	248.15	261.35	341962	261.35	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260814	912.7	912.7	895	902.15	2189	902.15	down	up	incorrect
WEBELSOLAR.NSE	Websol Energy System Limited	20260814	86.81	86.81	84.32	85.1	1628457	85.1	down	up	incorrect
WEIZMANIND.NSE	Weizmann Limited	20260814	79.9	79.9	77.25	77.38	578	77.38	down	up	incorrect
WELCORP.NSE	Welspun Corp Limited	20260814	1889.8	1896	1854.3	1873.3	554562	1873.3	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20260814	568.25	568.25	557.1	561.7	122164	561.7	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20260814	1968	1968	1848	1848	126	1848	down	down	correct
WENDT.NSE	Wendt (India) Limited	20260814	7961	8130	7905.5	7932	2611	7932	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20260814	592	597.75	576.25	582.9	38967	582.9	down	down	correct
WHEELS.NSE	Wheels India Limited	20260814	1356	1447	1355	1435.6	178607	1435.6	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20260814	785	792.45	777	778.9	82859	774.27	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260814	25.58	25.58	24.52	25.06	6216	25.06	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20260814	948.2	970	941.15	949.45	143016	949.45	up	down	incorrect
WINDMACHIN.NSE	Windsor Machines Limited	20260814	300	304.8	295	302.55	41354	302.55	up	down	incorrect
WIPL.NSE	The Western India Plywoods Limited	20260814	170.9	170.9	167.81	167.98	24	167.98	down	down	correct
WIPRO.NSE	Wipro Limited	20260814	183.55	185.84	183.1	184	7366162	184	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20260814	1916	1959.3	1908.1	1932.7	480219	1932.7	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20260814	469.05	475.4	466.45	468.25	84053	468.25	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20260814	58.28	61.85	57.92	59.65	161661	59.65	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260814	609.7	616.45	604.65	611.35	192328	611.35	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20260814	64.68	64.74	63.21	63.88	103831	63.88	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260814	80.63	83	80	82.25	2476	82.25	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20260814	1125.2	1134.5	1082.5	1097	27398	1097	down	down	correct
YESBANK.NSE	Yes Bank Limited	20260814	22.98	23	22.67	22.67	38939042	22.67	down	down	correct
YUKEN.NSE	Yuken India Limited	20260814	845.65	869	833.05	853.2	7707	851.8219	up	down	incorrect
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260814	97	104.74	95.46	102.28	111249116	102.28	up	down	incorrect
ZEELEARN.NSE	Zee Learn Limited	20260814	8.47	8.47	8.05	8.13	258716	8.13	down	up	incorrect
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260814	9.39	9.85	8.88	9.63	51464754	9.63	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20260814	226.6	226.6	215.27	215.27	240	215.27	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260814	5.61	5.61	5.46	5.59	60255	5.59	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20260814	498.65	501.7	490	491.4	573135	491.4	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20260814	1832.4	1878.5	1831.8	1857.2	410906	1856.2272	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260814	76.5	76.5	75	75.21	3364	75.21	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20260814	1231.3	1236.1	1050.3	1131.3	399730	1131.3	down	up	incorrect
ZUARI.NSE	Zuari Agro Chemicals Limited	20260814	221.4	222	219.52	220.58	43233	220.58	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20260814	505.95	513	504	510.3	116874	510.3	up	down	incorrect