CollectAI

close-nse_india_stocks

2026/08/17

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260817	190.54	199.4	189	197.26	244646	197.26	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260817	43.25	44.93	43.2	44.93	9034	44.93	up	up	correct
3MINDIA.NSE	3M India Limited	20260817	35280	35280	34750	34910	3192	34910	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20260817	32.45	32.77	31.5	32.35	4090	32.35	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20260817	385.65	385.8	373.5	380.8	41349	380.8	down	up	incorrect
63MOONS.NSE	63 MOONS TECHNOLOG	20260817	781	795	767	780.25	263716	780.25	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260817	14.9	15.35	14.26	14.49	189919	14.49	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260817	8.79	8.95	8.7	8.77	67852	8.77	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260817	86.46	86.46	82	85.58	115722	85.58	down	down	correct
AARON.NSE	Aaron Industries Limited	20260817	141.85	147.89	137.5	138.85	45906	138.85	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20260817	416.3	420.7	408.25	410.75	147186	410.75	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20260817	534.1	537.1	523.6	526.7	754607	526.7	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20260817	660	661	625.65	625.65	8684	625.65	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20260817	153.47	153.88	151.91	152.6	22923	152.6	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20260817	1390.1	1399.9	1380	1389.8	113239	1389.8	down	down	correct
ABAN.NSE	Aban Offshore Limited	20260817	18.1	18.1	18.1	18.1	4914	18.1
ABB.NSE	ABB India Limited	20260817	7652.5	7760	7627	7660	93962	7660	up	down	incorrect
ABBOTINDIA.NSE	Abbott India Limited	20260817	27145	27150	26650	26905	11190	26905	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260817	399.2	400.2	394.5	398.7	1969174	398.7	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260817	55.9	55.9	54.9	55.29	5927138	55.29	down	up	incorrect
ABMINTLLTD.NSE	ABM International Limited	20260817	56.2	59.44	56.2	56.2	7666	56.2
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260817	59.1	59.4	58.75	59.27	50730	59.27	up	up	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20260817	78.48	79.28	78.12	78.38	10704	78.38	down	down	correct
ACC.NSE	ACC Limited	20260817	1319	1321.5	1300.7	1316.6	129837	1316.6	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20260817	1145.3	1159.3	1131.1	1134.3	3732	1134.3	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20260817	4.89	4.89	4.61	4.75	34087	4.75	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20260817	1085	1117.1	1081.7	1113.7	280151	1113.7	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20260817	3049	3058.6	3005.5	3007.3	941404	3007.3	down	up	incorrect
ADANIGREEN.NSE	Adani Green Energy Limited	20260817	1346.9	1346.9	1322.5	1327.6	745035	1327.6	down	up	incorrect
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260817	1700	1704	1678.1	1691	1594217	1691	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20260817	205.25	205.75	201.77	203.56	17130158	203.56	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20260817	263.25	265.5	258.9	262.85	97295	262.85	down	down	correct
ADL.NSE	Archidply Decor Limited	20260817	69.88	69.89	68.65	68.65	1657	68.65	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20260817	9.9	10.14	9.71	9.99	25871	9.99	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20260817	113.6	113.6	110.32	111.06	87087	109.5108	down	up	incorrect
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260817	52.01	52.01	49.75	49.91	69764	49.91	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260817	303.45	308	300.1	305.6	192033	305.6	up	up	correct
AFFLE.NSE	Affle (India) Limited	20260817	1668.6	1714.7	1651	1703.9	151323	1703.9	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260817	482.05	506	482.05	499.6	40327	499.6	up	up	correct
AGRITECH.NSE	Agri	20260817	105.26	105.26	102.2	103.49	4153	103.49	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20260817	27.35	28.2	26.26	26.39	33944	26.39	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20260817	38.36	39.2	36.6	37	24106	37	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260817	138.15	143.99	138.15	140.95	1992	140.95	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260817	800	805	773	793.85	97109	793.85	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20260817	4423	4443.4	4342.7	4383.6	51530	4383.6	down	up	incorrect
AIRAN.NSE	Airan Limited	20260817	15.31	15.98	15	15.23	101037	15.23	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20260817	3691.1	3738	3650	3718.2	110437	3718.2	up	down	incorrect
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260817	118.23	119.9	116.89	118.7	178882	118.7	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20260817	3.86	3.89	3.7	3.81	467741	3.81	down	down	correct
AKASH.NSE	Akash Infra	20260817	24.36	25.93	24.36	25.43	8334	25.43	up	up	correct
AKG.NSE	AKG Exim Limited	20260817	8.8	9.64	8.61	8.98	37443	8.98	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20260817	291	311	291	303.07	17907	303.07	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260817	6.98	6.98	6.98	6.98	134555	6.98
ALANKIT.NSE	Alankit Limited	20260817	8.46	8.47	8.1	8.17	90745	8.17	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20260817	813	813.05	792.3	806.1	9575	806.1	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20260817	87.75	90.6	85.78	90.15	600808	90.15	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20260817	735	774.55	719.1	726.1	252960	726.1	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20260817	67.98	68.59	65	67.71	2988	67.71	down	up	incorrect
ALKEM.NSE	Alkem Laboratories Limited	20260817	5379.5	5483	5312	5374	153275	5374	down	up	incorrect
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260817	1916.9	1950.9	1906	1920.1	60227	1920.1	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20260817	10.01	10.24	9.81	10.06	13004293	10.06	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20260817	14.35	14.9	14.2	14.2	56567	14.2	down	up	incorrect
ALOKINDS.NSE	Alok Industries Limited	20260817	11.62	11.66	11.5	11.53	2443847	11.53	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20260817	64.27	65.98	63.5	63.72	16477	63.72	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20260817	314	342.8	302.42	338.36	229452	338.36	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20260817	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260817	7355.5	7394	7246.5	7259	535613	7259	down	up	incorrect
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260817	24.9	24.95	23.2	23.78	16928	23.78	down	up	incorrect
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260817	1593.2	1627.9	1593.2	1615.9	8416	1615.9	up	down	incorrect
AMBUJACEM.NSE	Ambuja Cements Limited	20260817	417	417.6	409.5	415.25	3967404	415.25	down	down	correct
AMDIND.NSE	AMD Industries Limited	20260817	54.8	55.4	50.8	51.41	74717	51.41	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20260817	39.6	39.6	38.4	38.62	6953	38.4208	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260817	493	496	484.6	491.85	54421	491.85	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20260817	629	634.4	622.75	627.55	1000410	627.55	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20260817	59.61	60.1	59.51	60	134436	60	up	down	incorrect
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260817	102.2	105.59	100.7	101.98	979808	101.98	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20260817	43.95	43.95	42.25	42.76	14470	42.76	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260817	1.58	1.6	1.51	1.53	35484	1.53	down	down	correct
ANMOL.NSE	Anmol India Limited	20260817	10.03	10.17	9.9	10.02	41073	10.02	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260817	3.45	3.51	3.39	3.39	26351	3.39	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20260817	0.73	0.77	0.71	0.74	242475	0.74	up	up	correct
ANUP.NSE	The Anup Engineering Limited	20260817	1801	1877.9	1801	1834.5	26309	1834.5	up	down	incorrect
ANURAS.NSE	Anupam Rasayan India Limited	20260817	1210.5	1222.3	1192.3	1196.9	385144	1196.9	down	down	correct
APARINDS.NSE	Apar Industries Limited	20260817	16700	16998	16385	16524	143637	16524	down	up	incorrect
APCL.NSE	Anjani Portland Cement Limited	20260817	103.8	108.7	102.15	106.87	58407	106.87	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20260817	600	616	600	605.45	145631	605.45	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20260817	426.3	432.8	410.5	422.55	907500	422.55	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260817	2093	2110.9	2072.4	2081.3	439122	2081.3	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260817	824.8	827.8	812.3	822.45	90276	822.45	down	up	incorrect
APOLLO.NSE	Apollo Micro Systems Limited	20260817	393.8	397.9	386.05	387.05	3979390	387.05	down	up	incorrect
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260817	8917.5	8984	8825.5	8825.5	358418	8825.5	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20260817	507.25	550.1	505.95	545.3	816969	545.3	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20260817	444.1	444.25	435.25	436.7	223302	436.7	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260817	1209	1225.2	1205	1205.8	904	1205.8	down	up	incorrect
APTECHT.NSE	Aptech Limited	20260817	92.45	95.5	91.55	94.78	58009	94.78	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20260817	249.05	256.95	246.45	255.2	704661	255.2	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20260817	94.25	97	92.8	95.91	29556	95.91	up	up	correct
ARCHIES.NSE	Archies Limited	20260817	13.7	13.83	13.45	13.49	8621	13.49	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20260817	38.5	39.1	38.01	38.36	116	38.36	down	down	correct
ARIES.NSE	Aries Agro Limited	20260817	418.05	437.85	408.15	434.65	183764	434.65	up	up	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260817	73.23	74.07	73.02	73.47	146007	73.47	up	down	incorrect
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260817	251.5	259.8	251.5	257.6	2671	257.6	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20260817	1969.9	2037.5	1924.4	1962.9	38418	1962.9	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20260817	25.37	25.9	23.4	24.57	28405	24.57	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20260817	795	797.65	768.65	768.65	28002	768.65	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20260817	0.94	0.96	0.92	0.93	84442	0.93	down	up	incorrect
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260817	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260817	315.75	322	313.45	314.4	207441	314.4	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260817	165.13	166.34	165.03	165.55	616	165.55	up	down	incorrect
ARVIND.NSE	Arvind Limited	20260817	568.75	569	538.15	552.3	995836	552.3	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20260817	447.85	450.55	436.65	444.15	262407	444.15	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20260817	655	679.6	654	670.35	125853	668.039	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20260817	945.8	955	927	931.2	225800	931.2	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260817	362.95	371.95	355	357	9254	357	down	up	incorrect
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260817	499.1	524.8	498.95	505.95	60495	505.95	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260817	714.05	752.7	698.05	733.25	88609	733.25	up	down	incorrect
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260817	603.45	617.45	602.15	612.2	293961	612.2	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20260817	358.15	369	358.15	365	39781	365	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20260817	18.7	18.7	17.1	17.51	62627	17.51	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20260817	112.04	113.67	111	113.27	570487	113.27	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20260817	171.99	179.1	171.98	177.1	38086255	177.1	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260817	298.05	304.5	295.6	300	13054	300	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20260817	2694.5	2714.6	2687.5	2687.5	312900	2687.5	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20260817	50.77	50.81	47.05	47.97	6090979	47.97	down	up	incorrect
ASPINWALL.NSE	Aspinwall and Company Limited	20260817	235	241.89	235	236.24	1167	236.24	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20260817	593.1	598.7	550	580.8	39506	580.8	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260817	822.35	844.9	816.2	819.75	1180504	819.75	down	down	correct
ASTRAL.NSE	Astral Limited	20260817	1550	1559	1536.2	1538.3	353029	1538.3	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260817	1747	1754.9	1701	1707.1	251228	1707.1	down	up	incorrect
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260817	7789.5	7814.5	7602	7640.5	18504	7640.5	down	up	incorrect
ASTRON.NSE	Astron Paper & Board Mill Limited	20260817	3.32	3.45	3.32	3.38	67308	3.38	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20260817	655	655.05	646	646.9	363269	646.9	down	down	correct
ATUL.NSE	Atul Ltd	20260817	6738.5	6850	6705.5	6721	28126	6721	down	up	incorrect
ATULAUTO.NSE	Atul Auto Limited	20260817	497.95	505.95	492.15	498	136921	498	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20260817	1080	1092.5	1072.2	1072.2	922463	1072.2	down	up	incorrect
AURIONPRO.NSE	Aurionpro Solutions Limited	20260817	733	733.4	720	722.75	103893	722.75	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260817	1630.6	1652	1617.9	1627.2	998350	1627.2	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20260817	144.51	153	141.71	144.39	823	144.39	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20260817	1780	1799	1758.2	1787	4487	1787	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20260817	93.36	93.36	93.36	93.36	16715	93.36
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260817	656.4	730.05	656.4	725.25	868054	725.25	up	down	incorrect
AVANTIFEED.NSE	Avanti Feeds Limited	20260817	861.4	878.9	841.1	878	426130	878	up	down	incorrect
AVTNPL.NSE	AVT Natural Products Limited	20260817	83.05	89	83.05	88.1	2764523	88.1	up	down	incorrect
AWHCL.NSE	Antony Waste Handling Cell Limited	20260817	390.25	395.5	384.6	385.9	72926	385.9	down	up	incorrect
AXISBANK.NSE	Axis Bank Limited	20260817	1220	1235	1213.6	1227.3	6068014	1227.3	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20260817	590.84	596.85	590.84	596.67	535	596.67	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20260817	1480	1585.9	1480	1553.4	176263	1553.4	up	down	incorrect
AXISHCETF.NSE	Axis AMC Ltd.	20260817	168.93	168.97	167.24	167.93	2911	167.93	down	up	incorrect
AXISNIFTY.NSE	Axis Mutual Fund	20260817	277.14	277.14	268.65	269.85	12578	269.85	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20260817	337.35	347.03	337.35	341.65	4825	341.65	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20260817	272.95	274.1	263.8	271.9	52703	271.9	down	up	incorrect
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260817	252.55	252.55	252.55	252.55	2815	252.55
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260817	4.57	4.58	4.4	4.46	104084	4.46	down	down	correct
BAJAJ.NSE	AUTO	20260817	11700	11808	11663	11663	181692	11663	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260817	500	511.2	476.4	481.4	1595673	481.4	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260817	362.4	365.2	355.1	357.45	198125	357.45	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260817	2001.4	2028.2	1997.2	2005	1026623	2005	up	down	incorrect
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260817	17.35	18.03	17.2	17.93	10401785	17.93	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260817	11511	11574	11306	11379	147900	11379	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20260817	1080	1100.4	1078.8	1089.3	2295675	1089.3	up	down	incorrect
BALAJITELE.NSE	Balaji Telefilms Limited	20260817	90.61	94.49	90.61	92.72	249035	92.72	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20260817	2133.8	2160.4	2109.7	2125.2	81358	2125.2	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260817	24.2	24.25	23.65	24.21	27550	24.21	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260817	17.54	17.85	17.21	17.45	9404	17.45	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20260817	2389.9	2421.2	2365.5	2407.2	192741	2407.2	up	up	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260817	173.43	174.98	172.61	174.59	57680	174.59	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20260817	87.1	88	84.61	85	16536	85	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260817	633	658.7	630.7	656	1396378	656	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20260817	113.9	113.9	111.5	111.74	334	111.74	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260817	3422	3498.9	3334.2	3469.8	194	3469.8	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20260817	614	619.75	604.65	611.85	176665	611.85	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20260817	174.2	174.2	172.15	173.25	2639964	173.25	down	down	correct
BANG.NSE	Bang Overseas Limited	20260817	28.5	29	27.8	28.8	31194	28.8	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20260817	80.1	81.4	78.01	78.66	7523	78.66	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20260817	247.6	248.11	243.11	246.55	7061942	246.55	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20260817	596	599.24	592.65	598.42	753459	598.42	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20260817	144.09	144.09	141	143.75	4897422	143.75	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20260817	118.1	119.69	114.21	115.47	42783	115.47	down	up	incorrect
BASF.NSE	BASF India Limited	20260817	4077.9	4107.6	3990	4041.2	83950	4041.2	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260817	24.25	24.7	24.03	24.38	37732	24.38	up	up	correct
BATAINDIA.NSE	Bata India Limited	20260817	760	764.15	740	758.1	806511	758.1	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20260817	4045.8	4111.4	4030	4099.2	29811	4099.2	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20260817	2285.8	2321.9	2281.2	2298.5	13329	2298.5	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260817	1460	1473.8	1453.2	1463.6	42124	1463.6	up	up	correct
BCG.NSE	Brightcom Group Limited	20260817	10.05	10.11	9.54	9.67	10976505	9.67	down	down	correct
BCLIND.NSE	BCL Industries Limited	20260817	35.21	37.85	35.21	36.36	2651757	36.36	up	down	incorrect
BDL.NSE	Bharat Dynamics Limited	20260817	1413.2	1427.7	1370	1380	3151086	1380	down	up	incorrect
BEARDSELL.NSE	Beardsell Limited	20260817	25.21	25.98	24.02	24.87	22511	24.87	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260817	242.34	257.5	238.1	255.3	3461884	255.3	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20260817	111.22	111.25	108.05	109.11	2376	109.11	down	down	correct
BEL.NSE	Bharat Electronics Limited	20260817	411	413.95	409.1	412.45	7410599	412.45	up	up	correct
BEML.NSE	BEML Limited	20260817	1890	1929	1880.4	1908.5	386580	1908.5	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260817	124.19	125.5	120.85	122.89	858956	122.89	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260817	549	553.55	543.7	547.2	460725	547.2	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20260817	18.95	19.19	18.65	18.88	553581	18.88	down	down	correct
BFINVEST.NSE	BF Investment Limited	20260817	468.15	481.45	460.25	464.3	46733	464.3	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20260817	533.15	550	523	545.65	55723	545.65	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260817	3.27	3.38	3.12	3.15	24092	3.15	down	down	correct
BGRENERGY.NSE	BGR Energy Systems Limited	20260817	263	263	250.2	251.2	18579	251.2	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20260817	199.25	205	196	202.08	15868	202.08	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20260817	360	382.5	357.3	382.5	233769	382.5	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260817	2.89	3.14	2.85	3.03	452874	3.03	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20260817	2057.8	2099.6	2055.6	2093	1157779	2093	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20260817	103.5	103.5	101.05	102.03	6560	102.03	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20260817	1300.8	1314.6	1295	1301	11925	1301	up	down	incorrect
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260817	189	194.99	186.38	192.92	140174	192.92	up	down	incorrect
BHARTIARTL.NSE	Bharti Airtel Limited	20260817	1984.2	1993.2	1969.3	1969.3	5537411	1969.3	down	up	incorrect
BHEL.NSE	Bharat Heavy Electricals Limited	20260817	424	435.95	421.8	435.95	15351093	435.95	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20260817	45	45.8	44.1	44.33	38125	44.33	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20260817	835	859.45	832	854.9	19406	854.9	up	up	correct
BIOCON.NSE	Biocon Limited	20260817	416	416.65	408.65	412	3190219	412	down	up	incorrect
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260817	32.7	32.7	30.9	31.73	14866	31.73	down	down	correct
BIRET.NSE	RR	20260817	346	346.44	343.5	344.52	929335	344.52	down	up	incorrect
BIRLACABLE.NSE	Birla Cable Limited	20260817	280.1	294.9	274.02	279.14	191145	279.14	down	up	incorrect
BIRLACORPN.NSE	Birla Corporation Limited	20260817	903.05	904.9	894.05	901.8	14062	901.8	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260817	131.88	133.46	129	129.87	36917	129.87	down	down	correct
BLBLIMITED.NSE	BLB Limited	20260817	16.4	16.43	15.8	16.03	252726	16.03	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260817	522	535	513.1	520.5	347193	520.5	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260817	51.88	54	51.66	53.73	284277	53.73	up	up	correct
BLS.NSE	BLS International Services Limited	20260817	280	282.7	270.6	272.56	2076768	272.56	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20260817	1.84	1.84	1.84	1.84	25200	1.84
BLUEDART.NSE	Blue Dart Express Limited	20260817	5141	5148.5	5085	5125	4543	5125	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20260817	1502	1517.7	1476.2	1508.1	599656	1508.1	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20260817	68.6	69.84	68.5	69.41	81092	69.41	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260817	114.2	114.75	113.17	113.89	268309	113.89	down	down	correct
BOROLTD.NSE	Borosil Limited	20260817	235	249.99	229.25	244.81	244155	244.81	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20260817	573	574	568	569.9	221016	569.9	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20260817	47105	47730	46870	46970	29499	46970	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20260817	319	319.75	314.15	316.65	4738730	316.65	down	down	correct
BPL.NSE	BPL Limited	20260817	50	51.99	49.7	50.15	37014	50.15	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260817	590.35	600.75	576	593.7	527798	593.7	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20260817	5546	5588.5	5495.5	5521	189361	5521	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20260817	17.6	17.68	17.28	17.45	8816	17.45	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20260817	62.4	62.4	59.61	60.66	24876	60.66	down	up	incorrect
BSE.NSE	BSE Limited	20260817	3390	3390.4	3282.9	3332	7709125	3332	down	up	incorrect
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260817	87	91	87	88.65	5225	88.65	up	up	correct
BSL.NSE	BSL Limited	20260817	124	124.49	121.7	123.72	3114	123.72	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260817	129.86	134.74	129.86	134.49	624697	134.49	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260817	29.37	29.37	28.4	28.62	747415	28.62	down	down	correct
BSOFT.NSE	Birlasoft Limited	20260817	312	312.95	305.7	311.75	614590	311.75	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260817	677.9	683.45	653	655.9	14265	655.9	down	up	incorrect
BVCL.NSE	Barak Valley Cements Limited	20260817	40.7	41.3	40.25	40.53	12904	40.53	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20260817	31.59	31.59	30.2	31.49	13103	31.49	down	up	incorrect
CALSOFT.NSE	California Software Company Limited	20260817	25	25.83	23.55	25.83	898888	25.83	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260817	104	119	103.7	114.11	14277375	114.11	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20260817	762.2	776.25	755.55	776.25	1314547	776.25	up	up	correct
CANBK.NSE	Canara Bank	20260817	131.01	132.02	129.1	131.1	11137827	131.1	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20260817	824.95	824.95	807	815.65	146934	815.65	down	up	incorrect
CANTABIL.NSE	Cantabil Retail India Limited	20260817	237.35	241.55	233.67	236.3	135150	235.5811	down	up	incorrect
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260817	214.53	214.53	211.2	211.89	128291	211.89	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260817	2482.9	2530.1	2441.4	2522	99795	2522	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20260817	21.7	21.76	20.35	21.37	19598	21.37	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20260817	1154.7	1154.7	1116.8	1122.7	140768	1122.7	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20260817	1721	1752	1687.5	1707	88077	1707	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20260817	2792	2802.5	2772.4	2796.9	92340	2796.9	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20260817	186.95	187.82	186.48	187.55	1353498	187.55	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20260817	16.1	16.1	15.52	15.59	95485	15.59	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260817	12.11	13.09	12.11	12.55	12110	12.55	up	up	correct
CCL.NSE	CCL Products (India) Limited	20260817	1144.4	1144.4	1127	1130.4	79020	1127.2594	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20260817	1344	1359.8	1323.3	1356.8	1012698	1356.8	up	up	correct
CEATLTD.NSE	CEAT Limited	20260817	3700	3704.7	3600	3608.5	63148	3608.5	down	up	incorrect
CELEBRITY.NSE	Celebrity Fashions Limited	20260817	6.77	7	6.37	6.8	44768	6.8	up	up	correct
CENTENKA.NSE	Century Enka Limited	20260817	569.95	576	562.7	572.6	66459	572.6	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20260817	22	22.26	21.1	21.93	1011803	21.93	down	down	correct
CENTRALBK.NSE	Central Bank of India	20260817	31.4	31.43	31.13	31.27	4455650	31.27	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20260817	25.97	25.97	23.88	24.3	611716	24.3	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20260817	3468.9	3544.8	3342.6	3362.6	187350	3362.6	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260817	761.95	761.95	748	750.7	35006	750.7	down	up	incorrect
CERA.NSE	Cera Sanitaryware Limited	20260817	5872	5872	5760	5787	5690	5787	down	up	incorrect
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260817	2.5	2.65	2.5	2.58	90331	2.58	up	up	correct
CESC.NSE	CESC Limited	20260817	168.99	170.6	168.3	170.22	2197565	170.22	up	down	incorrect
CGCL.NSE	Capri Global Capital Limited	20260817	226.5	228.5	222.22	227.85	2365833	227.85	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260817	893.2	899.4	887	898.8	2066513	898.8	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20260817	825.05	848	817.4	844.7	91599	844.7	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260817	446.95	446.95	437	439	369715	439	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20260817	175.4	187	167.52	172.41	3241	172.41	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260817	191.4	191.4	186	189	11126	189	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20260817	379.9	381.9	360.05	366.95	4468	365.6857	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260817	185	185.58	180.92	181.73	93454	181.73	down	up	incorrect
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260817	1332.1	1397.3	1309.1	1382.4	2149658	1382.4	up	down	incorrect
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260817	1888	1895	1870.1	1884.7	790573	1884.7	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260817	1610	1610	1540.7	1578	141204	1578	down	down	correct
CINELINE.NSE	Cineline India Limited	20260817	89.79	89.99	88.03	88.49	13654	88.49	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20260817	14.76	15.38	14.76	14.8	13348	14.8	up	up	correct
CIPLA.NSE	Cipla Limited	20260817	1445.4	1449	1423.7	1431.5	756514	1431.5	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20260817	829.4	844.4	821.55	840	445913	840	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20260817	59.5	60	56.1	59	27614	59	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260817	278.25	282.35	275.95	281.6	22196	281.6	up	up	correct
CMICABLES.NSE	CMI Limited	20260817	2.72	2.72	2.57	2.58	7220	2.58	down	down	correct
COALINDIA.NSE	Coal India Limited	20260817	407.1	408.45	405.3	408.45	4866733	408.45	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20260817	1450	1494.7	1435	1457.8	1954085	1457.8	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260817	29.4	30.26	28.41	29.67	358458	29.67	up	up	correct
COFORGE.NSE	Coforge Limited	20260817	1811.5	1821	1799.6	1806	1054940	1806	down	down	correct
COLPAL.NSE	Colgate	20260817	1981	1981	1962	1964	126002	1964	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20260817	1.15	1.15	1.05	1.12	15459	1.12	down	up	incorrect
COMPUSOFT.NSE	Compucom Software Limited	20260817	13.15	13.35	13.09	13.29	13798	13.0435	up	down	incorrect
CONCOR.NSE	Container Corporation of India Limited	20260817	530	530	518.3	524.5	583809	524.5	down	up	incorrect
CONFIPET.NSE	Confidence Petroleum India Limited	20260817	72.39	73.39	71.41	72.55	1010011	72.55	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260817	278.55	278.55	270	271.95	1704	271.95	down	down	correct
CONTROLPR.NSE	Control Print Limited	20260817	579.85	581.95	565.6	569.7	17752	569.7	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260817	32.9	35.1	32.5	34.28	355653	34.0772	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20260817	218.59	218.59	210.01	214.05	21170	214.05	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20260817	2090	2112.5	2082.8	2097.9	105597	2097.9	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20260817	6.58	6.74	6.4	6.72	93692	6.72	up	down	incorrect
CPSEETF.NSE	Nippon Mutual Funds	20260817	93.85	94.39	93.51	93.76	1296788	93.76	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20260817	10251	10625	10251	10480	51661	10480	up	down	incorrect
CREATIVEYE.NSE	Creative Eye Limited	20260817	6	6.78	6	6.21	5903	6.21	up	up	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20260817	1560	1560	1526.4	1538.6	51681	1538.6	down	down	correct
CREST.NSE	Crest Ventures Limited	20260817	351.2	357.7	351.2	355.3	1535	355.3	up	up	correct
CRISIL.NSE	CRISIL Limited	20260817	4475.9	4500	4420	4488.3	24863	4488.3	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260817	248.05	249.4	245.1	246.5	848001	246.5	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20260817	320.55	320.95	318.05	319.95	159757	319.95	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260817	40.77	40.77	40.77	40.77	11642	40.77
CUB.NSE	City Union Bank Limited	20260817	208	216.4	204.81	215.2	3296615	215.2	up	down	incorrect
CUBEXTUB.NSE	Cubex Tubings Limited	20260817	86.24	86.24	82.02	83.22	61957	83.22	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20260817	5359.5	5475	5338.5	5450	481671	5450	up	down	incorrect
CUPID.NSE	Cupid Limited	20260817	294.51	295.35	235.11	267.32	59146915	267.32	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260817	17.05	17.05	16.55	16.62	14322	16.62	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260817	134	135.9	132.5	133.64	7748	133.64	down	down	correct
CYIENT.NSE	Cyient Limited	20260817	865	870	847	868	237665	868	up	up	correct
DABUR.NSE	Dabur India Limited	20260817	405.65	408	402.45	406.8	1337661	406.8	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260817	1856.4	1856.6	1832.1	1844	139548	1844	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260817	426	464.4	426	459.6	1569227	459.6	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20260817	28	28	27.55	27.58	1314	27.58	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20260817	3.05	3.05	2.91	2.94	22639	2.94	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20260817	870	873.2	850.1	852.35	57515	852.35	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20260817	210.61	213.3	210.61	212.13	32905	212.13	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20260817	412.35	425	410	419.6	165982	419.6	up	up	correct
DBREALTY.NSE	D B Realty Limited	20260817	109	111.51	106.32	108.51	836717	108.51	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260817	32.64	34	32.5	32.51	3609	32.51	down	up	incorrect
DCAL.NSE	Dishman Carbogen Amcis Limited	20260817	176.6	178.4	168.42	175.83	2570009	175.83	down	up	incorrect
DCBBANK.NSE	DCB Bank Limited	20260817	182.05	184.39	180.99	184.09	549685	184.09	up	down	incorrect
DCM.NSE	DCM Limited	20260817	82.66	83.9	82	82.08	2698	82.08	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20260817	5.31	5.83	5.31	5.55	8717	5.55	up	up	correct
DCMNVL.NSE	DCM Nouvelle Limited	20260817	181	181	171.15	173.83	15555	173.83	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260817	1024.7	1025.2	1015	1018.4	101993	1018.4	down	down	correct
DCW.NSE	DCW Limited	20260817	44.11	44.76	43.91	44.26	672625	44.26	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20260817	547.9	556	543.15	544	5951	544	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260817	1502	1528.5	1489	1502.7	231896	1492.5198	up	down	incorrect
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260817	1728.6	1787.5	1723.3	1780.5	476775	1780.5	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20260817	672.05	688.25	664	680.7	280305	678.1155	up	down	incorrect
DELPHIFX.NSE	Delphi World Money Limited	20260817	6.66	6.8	6.41	6.66	103270	6.66
DELTACORP.NSE	Delta Corp Limited	20260817	60.55	60.88	60	60.18	513280	60.18	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260817	58.5	59.79	56.27	59.08	2685	59.08	up	up	correct
DEN.NSE	DEN Networks Limited	20260817	27.7	28.2	27.35	27.78	294157	27.78	up	up	correct
DENORA.NSE	De Nora India Limited	20260817	842.45	846	828.7	830.55	2043	830.55	down	down	correct
DEVYANI.NSE	Devyani International Limited	20260817	144	145	141.62	143.65	3104617	143.65	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20260817	24.61	25.5	24.11	24.33	14001	24.33	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260817	161.74	175.12	161.65	170.87	1381925	170.87	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260817	32.11	32.84	31.86	32.39	964434	32.39	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260817	1001.2	1011.9	995	997	15766	997	down	up	incorrect
DHUNINV.NSE	Dhunseri Investments Limited	20260817	1063.5	1072	992.05	1014.65	2914	1014.65	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20260817	1191.4	1199.9	1161.2	1190.4	14506	1190.4	down	down	correct
DICIND.NSE	DIC India Limited	20260817	569	630.95	564.1	591.95	59253	591.95	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260817	17	17.3	16.5	16.62	102239	16.62	down	down	correct
DISHTV.NSE	Dish TV India Limited	20260817	2.85	2.85	2.79	2.81	483284	2.81	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20260817	8532	8550	8463.5	8481.5	252029	8481.5	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20260817	14190	14287	14025	14025	183631	14025	down	down	correct
DLF.NSE	DLF Limited	20260817	666.7	674.9	659.5	671	3046267	671	up	up	correct
DLINKINDIA.NSE	D	20260817	422.4	422.45	413.45	418.7	86889	418.7	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20260817	4050	4050	3995	3995	263000	3995	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260817	2.83	2.83	2.28	2.69	91644	2.69	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20260817	1117.1	1118.9	1085.5	1099.5	27786	1099.5	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20260817	272.2	272.45	265.3	268.35	113675	268.35	down	down	correct
DONEAR.NSE	Donear Industries Limited	20260817	87.45	89.4	87.28	87.64	35833	87.64	up	up	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260817	1449.9	1449.9	1392.4	1403.8	18418	1403.8	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20260817	7.32	7.37	7	7.21	78104	7.21	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20260817	162.39	164.99	159.8	162.66	6165	162.66	up	up	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20260817	12.89	13.15	12.61	13.07	33295	13.07	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20260817	1166.4	1181.4	1152	1160.5	128461	1160.5	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260817	1204.4	1204.4	1178.2	1192	2183094	1192	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20260817	1156.1	1182.2	1140	1158.1	58682	1157.6	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20260817	137.89	137.89	132.41	133.13	2445	133.13	down	up	incorrect
DUCON.NSE	Ducon Infratechnolgies Limited	20260817	3.23	3.33	3.14	3.24	584560	3.24	up	down	incorrect
DVL.NSE	Dhunseri Ventures Limited	20260817	271	277.96	262.41	265.92	17552	265.92	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260817	43	45.2	43	44.94	2817219	44.94	up	down	incorrect
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260817	11145	11388	10996	11123	16143	11118.1627	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20260817	232.75	232.75	226.2	232.05	8225	232.05	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260817	6.44	6.45	6.03	6.13	47959940	6.13	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20260817	1646.18	1646.18	1610.86	1611.52	12201	1611.52	down	up	incorrect
EBBETF0431.NSE	Edelweiss Amc Ltd	20260817	1442.32	1448.39	1438	1443.19	3879	1443.19	up	down	incorrect
ECLERX.NSE	eClerx Services Limited	20260817	1891.6	1891.6	1829.5	1849	172306	1847.9762	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260817	122.02	123.44	120.05	122.67	3043957	122.67	up	down	incorrect
EDUCOMP.NSE	Educomp Solutions Limited	20260817	0.95	0.96	0.89	0.89	34297	0.89	down	up	incorrect
EICHERMOT.NSE	Eicher Motors Limited	20260817	8058	8165	8050	8050	397488	8050	down	down	correct
EIDPARRY.NSE	E.I.D.	20260817	775.45	794.05	774.25	792.05	329825	792.05	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260817	299.25	300	290	292.2	18210	292.2	down	down	correct
EIHOTEL.NSE	EIH Limited	20260817	301	301.05	295	296	184080	296	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260817	2025	2214.5	2025	2189.1	227225	2189.1	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20260817	110.8	113	108	109.53	175261	109.53	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20260817	428	439.15	427.35	438.8	238681	438.8	up	down	incorrect
ELECTCAST.NSE	Electrosteel Castings Limited	20260817	70.35	72.25	70.35	71.95	827202	71.95	up	down	incorrect
ELECTHERM.NSE	Electrotherm (India) Limited	20260817	990	1005.2	970	974.8	15360	974.8	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260817	614	626.55	603.2	625	1399590	625	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260817	58.9	59.98	58.34	59.11	30528	59.11	up	up	correct
EMAMILTD.NSE	Emami Limited	20260817	403	407	401.05	404.5	400991	404.5	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260817	110.9	114.61	108.6	113.91	26221	110.882	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20260817	76.29	76.5	74.88	74.89	4021	74.89	down	down	correct
EMBASSY.NSE	RR	20260817	439.99	441.3	435	440.26	61565199	440.26	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20260817	237	239.58	230.42	235.29	17636	235.29	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20260817	83.2	85.5	82.55	84.4	13228	84.4	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20260817	2900.4	3040	2897.5	2978.2	292019	2978.2	up	down	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20260817	16.94	17.1	16.31	16.51	24679	16.51	down	up	incorrect
ENGINERSIN.NSE	Engineers India Limited	20260817	244	245.01	239.04	240.18	1268614	240.18	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20260817	103	103	100.8	101.02	31463	101.02	down	down	correct
EPL.NSE	EPL Limited	20260817	245	250.43	242.05	242.99	1824825	242.99	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260817	74.52	75.2	73.26	74.92	1376342	74.92	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20260817	1365	1370	1321.1	1348.9	68808	1348.9	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20260817	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260817	6250	6352	6200	6289	8506	6289	up	up	correct
ESCORTS.NSE	Escorts Limited	20260817	3130.1	3158.5	3111.4	3133.6	56235	3133.6	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20260817	17.88	17.89	15.8	15.99	1260890	15.99	down	down	correct
ESTER.NSE	Ester Industries Limited	20260817	101	102.8	98.5	98.96	62123	98.96	down	up	incorrect
EVEREADY.NSE	Eveready Industries India Limited	20260817	352.95	356.5	352	352.9	33971	352.9	down	up	incorrect
EVERESTIND.NSE	Everest Industries Limited	20260817	452	461.4	445.05	449.65	3272	449.65	down	up	incorrect
EXCELINDUS.NSE	Excel Industries Limited	20260817	1013.65	1022.95	976	990.55	13026	990.55	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20260817	475.05	480.95	471	475.7	3024809	475.7	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260817	830	945.9	829.7	923.05	6142838	923.05	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20260817	6.11	6.25	5.99	6	694636	6	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260817	801	809.45	790.1	793.25	93571	793.25	down	up	incorrect
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260817	687.4	687.4	687.4	687.4	765	687.4
FCL.NSE	Fineotex Chemical Limited	20260817	43.52	44.37	42.56	43.41	7487196	43.41	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20260817	0.24	0.25	0.24	0.24	3382492	0.24
FCSSOFT.NSE	FCS Software Solutions Limited	20260817	1.54	1.55	1.47	1.51	2551403	1.51	down	down	correct
FDC.NSE	FDC Limited	20260817	355.5	356	350	354.55	97966	354.55	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20260817	351.25	356.45	349.65	354.1	3616352	354.1	up	up	correct
FEL.NSE	Future Enterprises Limited	20260817	0.4	0.4	0.39	0.39	102660	0.39	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20260817	2.47	2.47	2.36	2.42	2030	2.42	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20260817	2338.8	2352	2261.5	2281.7	110074	2281.7	down	down	correct
FILATEX.NSE	Filatex India Limited	20260817	81.39	82.95	79.43	82.72	1592764	82.72	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20260817	1252.1	1327.75	1252.1	1320.85	2336079	1320.85	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20260817	5200	5240	5062.1	5110.4	20232	5110.4	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20260817	158.45	160	157.52	159.91	356947	159.91	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260817	3.25	3.25	3.04	3.04	162369	3.04	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20260817	1.25	1.25	1.16	1.2	37269	1.2	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260817	4777	4817.9	4657	4707.5	283516	4707.5	down	up	incorrect
FMGOETZE.NSE	Federal	20260817	452.9	459.4	445.65	453.95	22515	453.95	up	up	correct
FMNL.NSE	Future Market Networks Limited	20260817	9.36	9.44	8.73	8.73	89032	8.73	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20260817	18300	18740	18261	18605	52072	18605	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20260817	923.5	927.8	906.3	908.75	1263131	908.75	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20260817	5660	5699.5	5531.5	5641	5255	5641	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20260817	266.95	269.7	265.6	267.75	557871	267.75	up	down	incorrect
GABRIEL.NSE	Gabriel India Limited	20260817	1469.5	1469.5	1420.2	1442.5	156673	1442.5	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260817	173.35	174.15	169.6	172.75	528609	172.4424	down	down	correct
GAIL.NSE	GAIL (India) Limited	20260817	173.71	173.79	171.85	172.1	4132699	171.6017	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260817	2648	2648	2383.8	2403.7	699870	2403.7	down	up	incorrect
GALLANTT.NSE	Gallantt Metal Limited	20260817	586.45	588.45	578.4	582.95	39527	582.95	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260817	882.85	890.95	875.1	877.25	5067	877.25	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20260817	1057.9	1114	1050.1	1101.2	90129	1101.2	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20260817	118.7	120	117.01	118.13	64029	118.13	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20260817	2.49	2.49	2.49	2.49	1959307	2.49
GANGESSECU.NSE	Ganges Securities Limited	20260817	118	121.01	118	120.31	5525	120.31	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260817	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260817	755	758.45	739.05	754	37349	753.0791	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20260817	1.89	1.95	1.86	1.89	203045	1.89
GAYAPROJ.NSE	Gayatri Projects Limited	20260817	22.09	22.21	21.18	22.2	2385523	22.2	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20260817	371.6	381	360.2	368.8	1509	368.8	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20260817	22.61	23.73	22.61	23.26	178208	22.9801	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260817	39.97	39.97	38.5	39.16	244116	39.16	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20260817	176.95	187.85	168.75	170.85	1291198	170.85	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260817	11.28	11.5	11.01	11.3	75719	11.3	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260817	310.85	325	301.5	318.25	3314945	318.25	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260817	80.01	81.5	78.32	79.31	493700	79.31	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260817	1281.1	1299.4	1261	1274.9	680888	1274.9	down	up	incorrect
GFLLIMITED.NSE	GFL Limited	20260817	50.92	51.8	49.01	49.49	79586	49.49	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20260817	15	15	15	15	55969	15
GHCL.NSE	GHCL Limited	20260817	426	438.4	426	432.4	105539	432.4	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20260817	141	141.1	137.61	139.39	98404	139.39	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20260817	352.1	356.5	351.3	355.5	354545	355.5	up	down	incorrect
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260817	89.01	89.69	88	88.49	2333	88.49	down	up	incorrect
GILLETTE.NSE	Gillette India Limited	20260817	7639	7639	7562	7569.5	11013	7508.9319	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20260817	45.3	45.5	44.15	44.66	88727	44.66	down	up	incorrect
GIPCL.NSE	Gujarat Industries Power Company Limited	20260817	175.77	176.64	173.2	174.44	371269	174.44	down	down	correct
GKWLIMITED.NSE	GKW Limited	20260817	1584.1	1628.5	1584	1607.9	587	1607.9	up	up	correct
GLAND.NSE	Gland Pharma Limited	20260817	2986	2993.3	2859.7	2910.2	372430	2910.2	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260817	2688	2710	2660	2702.9	84337	2702.9	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260817	2329.7	2337	2300	2329	305189	2326.6849	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20260817	5.8	5.8	5.5	5.64	2322	5.64	down	down	correct
GLOBAL.NSE	Global Education Limited	20260817	105.45	111.37	105.45	108	255174	108	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260817	150.53	152.9	147.62	149	8525	149	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20260817	1.99	2.03	1.99	2	324207	2	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20260817	877.1	883	870.55	881.75	32393	881.75	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20260817	891	898.75	890	891.35	20757	891.35	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260817	579	585	570	576.05	986723	576.05	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260817	1065	1079.4	1041.3	1056.55	318946	1056.55	down	up	incorrect
GNA.NSE	G N A Axles Limited	20260817	546.85	568	542	561.55	640142	561.55	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260817	571.95	604.75	570.05	600.65	2023800	600.65	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20260817	362.55	367.45	355.05	355.95	6861	355.95	down	up	incorrect
GOCLCORP.NSE	GOCL Corporation Limited	20260817	402	410.5	392.75	408	74984	408	up	down	incorrect
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260817	2147	2148.9	2121.1	2131	98713	2131	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20260817	586	601.2	578.85	597	439383	597	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20260817	934.3	937.8	925.6	928	971952	928	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20260817	1225.8	1263.4	1199	1223	230644	1223	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20260817	1990	2057	1970.9	2054	765350	2054	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260817	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260817	792.2	809	781.1	804.1	361997	804.1	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260817	38.87	39.25	38.15	38.68	152356	38.68	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260817	231	235.1	229.39	231.66	184455	231.66	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20260817	125.87	126.76	125.87	126.48	23143007	126.48	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20260817	24.99	25.68	24.25	24.99	1566	24.99
GOLDIAM.NSE	Goldiam International Limited	20260817	371	378	366.1	374.4	1336547	374.4	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20260817	48.94	48.94	47	48.04	16899	48.04	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20260817	1335	1340.7	1305.09	1311.09	411978	437.03	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260817	235.43	253	232.9	250.82	4360351	250.82	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260817	159.99	162.38	158.71	159.57	2610399	154.8496	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20260817	115.51	115.51	112.9	115.06	70954	115.06	down	down	correct
GRANULES.NSE	Granules India Limited	20260817	850	869.85	838.05	861.55	404940	861.55	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20260817	724.9	735.95	717.75	729.5	527724	729.5	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20260817	3240	3272.2	3223.5	3250.5	1324345	3250.5	up	up	correct
GRAVITA.NSE	Gravita India Limited	20260817	1790	1831.2	1763.8	1821.7	275373	1821.7	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20260817	194.37	196.25	193.58	195.01	769141	195.01	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20260817	251	254.6	250.95	252.8	41449	252.8	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20260817	174.77	174.99	167.37	169.59	413732	169.59	down	up	incorrect
GREENPLY.NSE	Greenply Industries Limited	20260817	280.95	287.9	277.25	283.5	103250	283.5	up	down	incorrect
GREENPOWER.NSE	Orient Green Power Company Limited	20260817	9.52	9.63	9.36	9.55	2232429	9.55	up	down	incorrect
GRINDWELL.NSE	Grindwell Norton Limited	20260817	2167.5	2190.4	2148.1	2163.5	21123	2163.5	down	up	incorrect
GRINFRA.NSE	G R Infraprojects Limited	20260817	868.95	876.45	863.1	871.6	17643	871.6	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260817	1039.95	1039.95	953	953.8	754	953.8	down	down	correct
GRPLTD.NSE	GRP Limited	20260817	2009	2050	1975	2049.2	3765	2049.2	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260817	2622	2650	2590	2600.1	276098	2600.1	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260817	160.5	163.6	159.35	159.87	1839264	159.87	down	down	correct
GSS.NSE	GSS Infotech Limited	20260817	13.34	13.58	12.9	13.01	35935	13.01	down	down	correct
GTL.NSE	GTL Limited	20260817	7.6	7.88	6.91	7.41	440114	7.41	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20260817	1.21	1.22	1.2	1.21	26109044	1.21
GTPL.NSE	GTPL Hathway Limited	20260817	52.9	54.95	50.85	54.04	70423	54.04	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20260817	400.2	432.35	400.2	418.2	297917	418.0985	up	down	incorrect
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260817	703.05	716.85	675.55	680.45	99166	680.45	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260817	345.1	356	345.1	349.15	10130	349.15	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20260817	286.5	286.5	272.95	276.5	1422029	276.5	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260817	43.62	43.62	41.14	41.32	5193	41.32	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260817	1166.8	1180	1156.7	1174.6	34308	1174.6	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20260817	61.65	63.95	59	61.57	130079	61.08	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20260817	190	194.5	187.22	192.06	294703	190.568	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20260817	5050	5149.9	5045	5059	1719795	5059	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260817	424	432.4	406.8	426.8	3199998	426.8	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260817	197	197	192.1	193.47	20484	193.47	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260817	10.56	10.69	10.54	10.59	1433793	10.59	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20260817	995	995	959.2	968.8	32908	968.8	down	down	correct
HAVELLS.NSE	Havells India Limited	20260817	1305	1315	1281.7	1299	857855	1299	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260817	1.43	1.49	1.37	1.4	65427	1.4	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20260817	59	59	56.16	56.9	6486	56.9	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20260817	19.91	20.55	19.65	20.33	22198910	20.33	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20260817	724	724	702.65	712.35	188102	712.35	down	down	correct
HCL.NSE	INSYS	20260817	11.4	11.45	11.22	11.25	105741	11.25	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20260817	1355.1	1362.8	1325	1325	970745	1325	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260817	2481.6	2539.4	2471	2523	588681	2523	up	down	incorrect
HDFCBANK.NSE	HDFC Bank Limited	20260817	727.05	732.1	724.5	729	14823722	729	up	down	incorrect
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260817	536.25	544.3	534.9	543	3104159	543	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20260817	1.53	1.55	1.48	1.53	664500	1.53
HEG.NSE	HEG Limited	20260817	704	710.8	688.45	698.3	1071949	698.3	down	up	incorrect
HEIDELBERG.NSE	HeidelbergCement India Limited	20260817	158.7	161.85	158.6	160.22	164335	160.22	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20260817	134	136.49	134	134.27	342462	134.27	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20260817	168	173.3	165.1	166.23	99893	166.23	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20260817	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260817	358.2	366	355.75	363.65	155748	363.65	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260817	5765	5811.5	5740	5745	377125	5745	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20260817	2414.4	2447	2400.2	2417.6	3101	2417.6	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260817	157.05	159.3	154.21	157.31	1345	157.31	up	down	incorrect
HFCL.NSE	HFCL Limited	20260817	223.9	225.95	217.85	219.5	9863534	219.5	down	up	incorrect
HGINFRA.NSE	H.G. Infra Engineering Limited	20260817	523.75	524.9	512.3	514.5	80109	514.5	down	up	incorrect
HGS.NSE	Hinduja Global Solutions Limited	20260817	408	414.95	401	413.05	22293	413.05	up	up	correct
HIKAL.NSE	Hikal Limited	20260817	216.2	217.74	212	212.81	189229	212.81	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20260817	20.8	20.88	20.05	20.14	172652	20.14	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260817	72.93	73.25	70.18	70.5	1114019	70.5	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20260817	1033	1060	1032.7	1049.9	3062996	1049.9	up	down	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20260817	405.5	416	405.5	409.55	2480	409.55	up	down	incorrect
HINDCON.NSE	Hindcon Chemicals Limited	20260817	22.71	22.84	22.12	22.13	13693	22.13	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260817	535	574.9	534.1	572.65	29333772	572.65	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260817	152.29	155.8	151.15	154.89	444336	154.89	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260817	372	373.65	367	371	3669991	371	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20260817	2070.9	2076	2055	2055	1024288	2055	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260817	564.4	576	564.4	567.5	4705651	567.5	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20260817	1256	1277.9	1247	1258.6	48041	1258.6	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260817	155	155	148.01	152.44	1811	152.44	down	down	correct
HITECH.NSE	Hi	20260817	78.1	78.89	77.51	78.43	344089	78.43	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20260817	336.4	338.4	327.1	330.15	13162	330.15	down	down	correct
HITECHGEAR.NSE	The Hi	20260817	545	553	540.8	544.3	1655	544.3	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20260817	329	330	310.25	314.6	264493	314.6	down	down	correct
HLVLTD.NSE	HLV Limited	20260817	6.99	6.99	6.57	6.73	630867	6.73	down	down	correct
HMT.NSE	HMT Limited	20260817	59.5	60.84	59.5	60.28	17529	60.28	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20260817	84.26	90.97	83.32	90.97	36329	90.97	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20260817	596.8	613.8	588.5	608.45	124297	608.45	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20260817	487.49	488.7	482.71	484.53	79749	484.53	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20260817	1173.1	1185	1168.2	1179.9	38122	1179.9	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20260817	36960	37105	36250	36400	2573	36400	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20260817	2166	2200	2128.2	2138.1	7322	2114.81	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20260817	318.25	320.7	310.35	312.35	119455	312.35	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20260817	784.5	789.9	776.45	787.4	3215825	787.4	up	up	correct
HTMEDIA.NSE	HT Media Limited	20260817	26.17	26.59	25.1	25.77	108005	25.77	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20260817	186.25	189	182.26	182.91	166100	182.91	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260817	189.6	191.87	186.15	189.01	2296433	189.01	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20260817	279.75	280	271.55	279.1	139565	279.1	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20260817	61.8	63.69	60.86	63.11	1776804	63.11	up	down	incorrect
ICDSLTD.NSE	ICDS Limited	20260817	39.85	41.69	39.85	40.47	1048	40.47	up	up	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260817	746	746.95	717.7	722.45	73309	722.45	down	up	incorrect
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260817	39	40.38	39	40.17	1022591	40.17	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260817	121.42	121.42	115.09	115.71	435006	115.71	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20260817	1418	1423.6	1407	1415.3	5605603	1415.3	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260817	1629.2	1637.3	1620	1626.3	299654	1626.3	down	up	incorrect
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260817	509.15	511.4	503.6	507	1522773	507	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20260817	379.9	391	371.3	388.7	373058	388.7	up	up	correct
ICRA.NSE	ICRA Limited	20260817	5280	5280	5040	5052.7	69377	5052.7	down	down	correct
IDBI.NSE	IDBI Bank Limited	20260817	82.2	82.33	81.41	82.18	2358677	82.18	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20260817	14.11	14.14	13.66	13.71	310430357	13.71	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260817	85.41	85.59	84.51	85.05	7298246	85.05	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20260817	268.55	272	267.72	271.61	523	271.61	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20260817	124.75	125.49	123.78	125.3	1388624	125.3	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20260817	1011	1049	1011	1038.15	8715	1038.15	up	up	correct
IFBIND.NSE	IFB Industries Limited	20260817	1378	1396.3	1360.6	1386	28704	1386	up	up	correct
IFCI.NSE	IFCI Limited	20260817	77.09	79.73	75.75	78.93	32161222	78.93	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20260817	224.87	224.87	216.05	218.97	22421	218.97	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20260817	454.2	468.6	452.6	454.9	82691	454.9	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20260817	149	153	147.65	151	1601877	151	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20260817	461.5	497.95	458.05	472.8	139135	472.8	up	up	correct
IIFL.NSE	IIFL Finance Limited	20260817	631.1	634.9	625	630.05	743878	630.05	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20260817	148.16	152	147.25	150.35	135765	150.35	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260817	37.46	37.46	35.51	35.79	8873	35.79	down	up	incorrect
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260817	2.13	2.13	2	2.08	33958	2.08	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260817	47.5	47.85	46.81	47.06	372005	47.06	down	up	incorrect
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260817	1409.7	1419.5	1374.2	1398.7	81136	1398.7	down	up	incorrect
IMPAL.NSE	India Motor Parts & Accessories Limited	20260817	1094	1094	1059.3	1083.1	1459	1083.1	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260817	3.64	3.64	3.64	3.64	4833	3.64
INCREDIBLE.NSE	Incredible Industries Limited	20260817	31.75	33	31.75	31.84	1636	31.84	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260817	33	33	32.25	32.38	18278	32.38	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20260817	720	723.65	714.5	720	692444	720
INDIACEM.NSE	The India Cements Limited	20260817	374	380	372.8	374.5	118790	374.5	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20260817	1069	1083	1050	1070.9	138254	1070.9	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20260817	1789.9	1804.6	1766	1769.9	113085	1769.9	down	down	correct
INDIANB.NSE	Indian Bank	20260817	891.8	891.8	870.3	881.2	1061592	881.2	down	up	incorrect
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260817	227	227	213	216.07	4698	216.07	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260817	369	369.9	360	362.55	25743	362.55	down	up	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20260817	5271	5332.5	5262.5	5275.5	321441	5275.5	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20260817	1161.7	1211.8	1155.6	1161	261404	1161	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20260817	1129.9	1152	1121.7	1138.5	20933	1138.5	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20260817	219.05	221.9	216	218.74	40899	218.74	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260817	56.09	56.37	54.32	54.76	98507	54.76	down	up	incorrect
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260817	238.4	249	238.3	247.15	336399	247.15	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20260817	3598.7	3635	3470.1	3608.4	16035	3608.4	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20260817	73.23	73.23	73.23	73.23	41439	73.23
INDOWIND.NSE	Indowind Energy Limited	20260817	8.88	8.99	8.6	8.74	165946	8.74	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260817	373.4	373.4	368.4	369.75	121411	369.75	down	down	correct
INDSWFTLAB.NSE	Ind	20260817	312	317.45	296.35	313.02	2553952	313.02	up	down	incorrect
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260817	32.01	32.4	30.62	31.06	9614	31.06	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260817	1020	1020	1002.5	1010.6	1108193	1010.6	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20260817	383.8	385	378.85	380	1415620	380	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260817	162.4	163.79	158	160.15	148926	160.15	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20260817	5.59	5.59	5.11	5.26	29006	5.26	down	up	incorrect
INFRABEES.NSE	Nippon Mutual Funds	20260817	976.93	980.15	969.4	977.79	10380	977.79	up	up	correct
INFY.NSE	Infosys Limited	20260817	1163.9	1166.5	1129.7	1139.9	5817153	1139.9	down	up	incorrect
INGERRAND.NSE	Ingersoll	20260817	4650	4651.9	4418.8	4477.2	92939	4477.2	down	up	incorrect
INOXWIND.NSE	Inox Wind Limited	20260817	74.18	78.59	73.32	78.13	34043653	78.13	up	down	incorrect
INSECTICID.NSE	Insecticides (India) Limited	20260817	630	630	614.15	618.7	14440	618.7	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260817	83.1	91.84	83.1	91.6	36696	91.6	up	up	correct
INTELLECT.NSE	Intellect Design Arena Limited	20260817	705	705	688.95	695.45	200743	695.45	down	up	incorrect
INTENTECH.NSE	Intense Technologies Limited	20260817	81.1	81.18	79.5	79.81	9392	79.81	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20260817	0.92	0.92	0.9	0.9	548270	0.9	down	down	correct
IOB.NSE	Indian Overseas Bank	20260817	33.6	33.72	33.2	33.66	2260169	33.66	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20260817	139.2	139.8	138.12	138.61	8148346	138.61	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260817	166.4	168.09	158.52	161.1	1847551	161.1	down	up	incorrect
IPCALAB.NSE	Ipca Laboratories Limited	20260817	1805.9	1945.1	1805.9	1884.6	6964903	1884.6	up	up	correct
IPL.NSE	India Pesticides Limited	20260817	140.4	142.65	139.86	141.05	137792	140.2958	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20260817	19.25	19.25	19.02	19.17	5573147	19.17	down	down	correct
IRBINVIT.NSE	IV	20260817	64.74	64.98	64.43	64.48	509930	64.48	down	down	correct
IRCON.NSE	Ircon International Limited	20260817	124.6	124.87	123.12	124.57	810616	124.57	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260817	497.5	502.75	495.3	499.95	629180	499.95	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20260817	87.4	87.53	86.2	87.05	7575722	87.05	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20260817	58.8	59.15	57.21	58.3	1274823	58.3	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20260817	83	84	80.1	82.25	64230	82.25	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20260817	747	757.8	722.5	746.85	348652	746.85	down	down	correct
ITC.NSE	ITC Limited	20260817	278.2	278.2	273	273.05	12795275	273.05	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20260817	697	709.95	692.9	698.3	110582	698.3	up	up	correct
ITI.NSE	ITI Limited	20260817	276.25	278.7	274.05	277.25	103006	277.25	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20260817	8.25	8.43	8.25	8.32	133443	8.32	up	up	correct
IVP.NSE	IVP Limited	20260817	175	179.3	174	177.98	7650	177.98	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260817	286.71	286.71	278.2	279.22	791	279.22	down	up	incorrect
IZMO.NSE	IZMO Limited	20260817	962	978.75	909	916.25	139996	916.25	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260817	154	154.8	147.13	148.2	5611294	148.2	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20260817	62.93	63.19	61.77	61.92	262704	61.92	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260817	225.98	234.9	224.63	234.8	91656	234.8	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260817	72.25	73.4	68.61	69.96	985942	69.96	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20260817	100.63	101.94	100.1	101.2	298875	101.2	up	up	correct
JAIPURKURT.NSE	Nandani Creation Limited	20260817	27.49	28	26.65	27.43	3016	27.43	down	up	incorrect
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260817	123.13	124.79	122	123.33	1110660	123.33	up	up	correct
JASH.NSE	Jash Engineering Limited	20260817	489.4	490.45	480	480.5	61833	480.5	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20260817	222.2	223.7	217.1	217.68	4074	217.68	down	up	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260817	126.01	129.37	125.77	127.72	228311	127.03	up	down	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260817	88.93	89.49	86.75	88.31	2570017	88.31	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260817	92.01	92.04	87.2	88.32	129817	88.32	down	down	correct
JBMA.NSE	JBM Auto Limited	20260817	622	629.75	618.4	624.9	207855	624.9	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20260817	9.22	9.22	8.4	8.45	78255	8.45	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20260817	1075	1090	1051	1057.6	2117	1057.6	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20260817	651.85	689.9	651.05	665.65	73464	665.65	up	down	incorrect
JINDALSAW.NSE	Jindal Saw Limited	20260817	267	272.25	264.2	270.4	421259	270.4	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260817	1090.1	1118.7	1090	1116.1	644163	1114.105	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260817	588	589	579.75	586.2	114041	585.2551	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20260817	35.58	35.9	35.04	35.79	1975859	35.79	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260817	21.49	21.89	20.44	21.28	18033	21.28	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260817	26.47	27.99	26.11	27.73	2819298	27.73	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20260817	324	324	302.8	306.2	51584	306.2	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20260817	5287	5389	5165	5343	54293	5343	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20260817	497.6	512.5	495.8	509.65	177449	509.65	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260817	550	558.7	549	557.25	106684	557.25	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20260817	381	385.1	378	380.75	208952	376.8	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20260817	383	384.05	380.45	382	388253	382	down	up	incorrect
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260817	89.99	89.99	87.84	89.2	14284	86.2	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20260817	126.11	128.4	125.27	127.91	2060583	127.91	up	up	correct
JOCIL.NSE	Jocil Limited	20260817	147.01	150.9	145.05	148.5	657	148.5	up	up	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260817	1019	1019	1000	1006.6	3619	1006.6	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260817	17.39	17.59	17.2	17.39	30288768	17.39
JSL.NSE	Jindal Stainless Limited	20260817	735	747	734.2	742.9	366086	739.7884	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20260817	558.7	559.9	549.3	555.5	1221619	555.5	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20260817	11956	12075	11749	11798	1281	11798	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20260817	1263.6	1297	1250.4	1277.8	1404965	1277.8	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20260817	131	131.69	129.22	130.18	155775	130.18	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260817	504.2	512.6	501.8	511.5	2025328	511.5	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260817	743.95	750.75	725.15	732.8	164337	732.8	down	up	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260817	865.8	878	847.85	864.7	309691	864.7	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20260817	823.97	823.97	804.2	808.27	263187	808.27	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20260817	681.5	684.3	671.8	680.3	104146	680.3	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20260817	199.36	215	196.28	213.93	4700675	213.93	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20260817	10.61	10.82	10.51	10.65	3502466	10.65	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260817	519	524.7	505	520.5	188101	520.5	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20260817	1259	1261.5	1234.9	1255	364900	1255	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260817	110	110	106	109.49	1745	109.49	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20260817	647.95	670	634.85	651.7	2904	647.9278	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260817	609	621.8	603.25	610	10038788	610	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260817	197.3	197.99	188.61	194.64	64966	194.64	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20260817	35.4	35.4	33.3	34	449019	34	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20260817	1.46	1.52	1.46	1.5	64092	1.5	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260817	154.4	154.4	149.5	151.3	49163	151.3	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20260817	253.19	272.2	252.81	262.85	184581	262.85	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260817	205.6	207.64	204.15	205.51	95977	205.51	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260817	593.9	593.9	495.75	522.7	271846	522.7	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20260817	40.45	40.9	39.3	40.52	1134	40.52	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260817	331.75	335.75	326.6	334	1638570	334	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260817	907	908.9	865.05	884.4	340	884.4	down	down	correct
KAYA.NSE	Kaya Limited	20260817	296.85	349	290.8	336.65	173026	336.65	up	up	correct
KCP.NSE	The KCP Limited	20260817	154.36	158.5	151.55	155.28	185829	155.28	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260817	30.49	31.45	30.4	31.12	187161	31.12	up	up	correct
KDDL.NSE	KDDL Limited	20260817	3930.2	4097	3866	4084.6	28783	4084.6	up	up	correct
KEC.NSE	KEC International Limited	20260817	440.2	441.95	433.35	436.35	788887	436.35	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20260817	143.56	144.39	135.15	137.5	326745	137.5	down	down	correct
KEI.NSE	KEI Industries Limited	20260817	5700	5880	5680	5873	343807	5873	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260817	13.68	13.7	13.4	13.54	1402054	13.54	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20260817	2001	2041.4	1711.7	1751.7	1555993	1751.7	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260817	11.72	11.72	11.47	11.72	280007	11.72
KEYFINSERV.NSE	Keynote Financial Services Limited	20260817	269.85	269.85	246.35	257.95	1279	257.95	down	down	correct
KHADIM.NSE	Khadim India Limited	20260817	101.2	101.2	96	97.07	15502	97.07	down	up	incorrect
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260817	52.02	60.5	52.02	59.75	1627884	59.75	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20260817	137.15	147.97	137.15	147.04	6148	147.04	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20260817	17.95	17.95	16.8	17.25	1987	17.25	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20260817	5261.5	5339	5261.5	5292.5	943	5292.5	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20260817	172.58	175	172.58	172.58	122514	172.58
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260817	811	818.75	799	800.4	566635	800.4	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260817	6120	6144	5785.5	6087.5	143470	6087.5	down	down	correct
KIOCL.NSE	KIOCL Limited	20260817	389.45	393.7	384.65	388.15	66532	388.15	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260817	413.8	419.2	410	410.45	170227	410.45	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20260817	437.75	443.4	428	433.2	644676	433.2	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260817	1927	1952.8	1897	1942.9	41224	1942.9	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260817	2100.1	2122	2070	2101.6	327449	2101.6	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20260817	3722.4	3850	3722.4	3842.9	5955	3842.9	up	up	correct
KITEX.NSE	Kitex Garments Limited	20260817	130.25	133.11	125.99	128.8	1297428	128.8	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20260817	513	522.95	512	521	30336	521	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260817	27.56	30.6	27	29.79	956989	29.79	up	down	incorrect
KNRCON.NSE	KNR Constructions Limited	20260817	131	136.67	126.55	134.6	2154878	134.6	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260817	83.39	85	81.75	84.73	74463	84.73	up	up	correct
KOLTEPATIL.NSE	Kolte	20260817	484.8	484.8	468.75	471.65	91045	471.65	down	down	correct
KOPRAN.NSE	Kopran Limited	20260817	196.99	199.71	192.1	199.71	183408	199.71	up	down	incorrect
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260817	389	396.35	389	392.7	5105327	392.7	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260817	25.71	26.77	25.71	26.29	97357	26.29	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260817	138.88	140.33	133	133.91	209987	133.91	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20260817	70.8	70.8	68	68.58	9352	68.58	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20260817	617	617	603.25	609	941451	609	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20260817	1109.8	1140	1098	1135.6	303056	1135.6	up	up	correct
KRBL.NSE	KRBL Limited	20260817	387.6	398.6	380.25	394.95	874538	394.95	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260817	54.89	56.2	54.22	54.66	3207	54.66	down	up	incorrect
KRIDHANINF.NSE	Kridhan Infra Limited	20260817	2.27	2.33	2.15	2.19	45876	2.19	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20260817	193	195.71	186.1	187.27	707831	187.27	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260817	572.95	575.3	549.45	558.45	83776	558.45	down	down	correct
KSB.NSE	KSB Limited	20260817	795.3	808.25	786.3	795.25	47398	795.25	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20260817	779	779	761	772.3	112764	772.3	down	up	incorrect
KSL.NSE	Kalyani Steels Limited	20260817	838.95	861.3	825.7	829.8	52362	829.8	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20260817	310	310.3	303.55	306.5	1251381	306.5	down	up	incorrect
KUANTUM.NSE	Kuantum Papers Limited	20260817	82.49	82.49	79.82	80.33	173637	77.78	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260817	4.8	4.8	4.56	4.56	1501	4.56	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260817	1931	1931	1870.1	1877.3	134988	1877.3	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260817	114.4	114.4	110.1	110.1	4436	110.1	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20260817	194.45	195.3	189.5	191.22	185753	186.11	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20260817	7.56	7.56	7.07	7.14	26290	7.14	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20260817	1770	1824	1769.4	1809.7	1631767	1809.7	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260817	19047	20151	18765	20145	22275	20145	up	up	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20260817	4.2	4.2	3.61	3.82	42310	3.82	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260817	108.92	110.15	108.52	109.55	2895272	109.55	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260817	140.5	144.9	136.06	140.7	1393	140.7	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260817	1612.5	1612.5	1588.4	1602.8	13770	1580.8	down	up	incorrect
LIBAS.NSE	Libas Consumer Products Limited	20260817	9.99	9.99	9.5	9.52	29853	9.52	down	up	incorrect
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260817	240	249.6	237.55	248.05	84962	248.05	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20260817	500	500.05	496.25	498.25	2838836	498.25	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260817	29.73	29.84	29.3	29.51	19745	29.51	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20260817	275.88	275.88	272	273.74	190	273.74	down	up	incorrect
LICNETFSEN.NSE	LIC Mutual Fund	20260817	888.8	888.8	880.61	880.61	33	880.61	down	up	incorrect
LICNFNHGP.NSE	LIC Mutual Fund	20260817	278.73	281.17	277.56	281.16	135	281.16	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260817	213.01	216.1	205.2	206.67	75594	206.67	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260817	618.9	628.9	612.55	623.35	38412	623.35	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20260817	6705	6770	6575	6732	30727	6732	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260817	999.62	1000.01	999.61	999.99	1913872	999.99	up	down	incorrect
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260817	999.99	1000.01	999.99	1000	3052381	1000	up	up	correct
LODHA.NSE	Macrotech Developers Limited	20260817	1243.4	1254	1220.6	1254	856360	1254	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20260817	336.05	346.9	329.75	329.8	32992	329.8	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260817	115.22	119	115.22	115.83	4017	115.83	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20260817	72.05	73.99	71.52	72.04	7868	72.04	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20260817	8.24	8.24	7.71	7.87	166450	7.87	down	down	correct
LT.NSE	Larsen & Toubro Limited	20260817	4041	4086.7	4026	4086.7	1066164	4086.7	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20260817	3484	3536.4	3466.4	3528.5	93595	3528.5	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20260817	5800	5876	5767.5	5792	6502	5792	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260817	2040.1	2074.3	2026.2	2049	134817	2049	up	down	incorrect
LUPIN.NSE	Lupin Limited	20260817	2231.5	2266	2220.3	2259	730234	2259	up	down	incorrect
LUXIND.NSE	Lux Industries Limited	20260817	1165	1224	1154.1	1209	48400	1209	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20260817	176	180.76	175.2	179.66	694981	179.66	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20260817	68.03	68.03	67	68.03	18552	68.03
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260817	4.91	4.91	4.62	4.71	8169	4.71	down	up	incorrect
M&M.NSE	Mahindra & Mahindra Limited	20260817	3428.3	3451.9	3388.3	3390.4	1756791	3390.4	down	up	incorrect
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260817	390.1	394.45	386	388.9	1488649	388.9	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20260817	123.8	123.8	118.01	119.33	42879	119.33	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20260817	1739.9	1800	1724.4	1781.4	28467	1781.4	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20260817	36.5	36.5	35.04	35.87	5523	35.87	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20260817	5.56	5.56	5.15	5.47	31543	5.47	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260817	65.56	65.97	64.2	65.03	44022	65.03	down	down	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260817	211.42	211.42	210	211.42	212824	211.42
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260817	543.5	582.55	542.4	570.65	88459	570.65	up	down	incorrect
MAGNUM.NSE	Magnum Ventures Limited	20260817	19.14	19.52	19.14	19.28	14737	19.28	up	down	incorrect
MAHABANK.NSE	Bank of Maharashtra	20260817	80.13	81.49	79.68	81.1	8038098	81.1	up	down	incorrect
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260817	50.41	54.99	50.41	54.09	45119	54.09	up	down	incorrect
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260817	1075	1107.6	1071.3	1099.1	15007	1099.1	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260817	108	109.45	106.05	107.31	21754	107.31	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260817	71	72.75	71	72	12411	72	up	up	correct
MAHICKRA.NSE	SM	20260817	290	298	290	295	2250	295	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260817	386.1	390.25	375.35	385.1	125955	385.1	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20260817	403.85	407.75	397.35	404.95	161545	404.95	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260817	13399	13527	13230	13449	1471	13449	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260817	612.45	623.35	606.4	622	106253	612.6212	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260817	971.25	986	960	980	33036	980	up	down	incorrect
MALUPAPER.NSE	Malu Paper Mills Limited	20260817	31.5	32	31.25	31.85	7050	31.85	up	down	incorrect
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260817	39.33	39.33	38	38.11	69502	38.11	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260817	116.3	124	115.3	121.88	484555	121.8311	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20260817	59.99	60.45	58.22	58.87	12573	58.87	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20260817	85	88.2	84.69	85.03	68020	85.03	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20260817	69.29	69.75	67.1	67.64	492082	67.64	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20260817	347.05	350.35	344.2	348.6	2734419	348.6	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260817	28.21	28.79	27.5	27.84	23536	27.84	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20260817	890.9	890.9	870	872.55	24801	872.55	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20260817	607.15	634	599.45	630.35	900960	630.35	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20260817	106.15	107.25	103.6	104.12	1434348	104.12	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20260817	15.11	16.1	15.11	16.1	2821	16.1	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20260817	52.98	55.99	52.2	53.15	8490	53.15	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20260817	361.6	368.45	355.1	358.8	48617	358.8	down	down	correct
MARICO.NSE	Marico Limited	20260817	865.2	867.35	852.05	852.05	970523	852.05	down	up	incorrect
MARINE.NSE	Marine Electricals (India) Limited	20260817	370	379	364.1	367.1	887408	367.1	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20260817	337.3	345.5	325.45	331.45	13018565	330.54	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20260817	13834	13920	13760	13760	177071	13760	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20260817	302	307.5	299.7	305.3	247497	304.5174	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20260817	148.13	148.13	148.13	148.13	0	148.13
MASTEK.NSE	Mastek Limited	20260817	1830.7	1832.5	1801.1	1811.8	21273	1796.554	down	up	incorrect
MATRIMONY.NSE	Matrimony.com Limited	20260817	538	550	522.55	543.05	19707	543.05	up	down	incorrect
MAWANASUG.NSE	Mawana Sugars Limited	20260817	116.97	125.88	116.49	124.06	854475	124.06	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260817	1009.1	1022.6	994.5	1003.7	2340277	1003.7	down	down	correct
MAXIND.NSE	Max India Limited	20260817	153.21	153.21	148.1	150.33	99018	150.33	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260817	749.5	751.45	723.65	732.2	121236	726.539	down	down	correct
MAZDA.NSE	Mazda Limited	20260817	237.51	239.4	227.3	231.01	2826	231.01	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260817	2594.9	2619.5	2551	2569.7	595816	2565.07	down	up	incorrect
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260817	172	172.85	164.11	164.73	1292985	164.73	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20260817	25.29	25.29	24.1	24.38	24458	24.38	down	up	incorrect
MCDOWELL.NSE	N	20260817	1536	1546.3	1523.5	1545	363526	1545	up	down	incorrect
MCL.NSE	Madhav Copper Limited	20260817	56.21	60.9	56.21	60.47	130412	60.47	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20260817	47.9	47.9	44.61	44.85	313061	44.85	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20260817	2913.1	2981	2892.1	2933.1	1222769	2925.9308	up	up	correct
MENONBE.NSE	Menon Bearings Limited	20260817	241.16	241.16	241.16	241.16	31977	241.16
MEP.NSE	MEP Infrastructure Developers Limited	20260817	0.63	0.63	0.63	0.63	13843	0.63
METROPOLIS.NSE	Metropolis Healthcare Limited	20260817	543.5	553.95	539.15	549	195173	549	up	up	correct
MFSL.NSE	Max Financial Services Limited	20260817	1533	1571.7	1522.2	1571.7	698850	1571.7	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260817	14.28	14.86	14.28	14.86	78249	14.86	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20260817	1139	1152.9	1121.1	1129.1	294287	1129.1	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260817	227.9	229.19	224.1	224.89	65514	224.89	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260817	418.45	437.4	413.05	428.6	2406627	428.6	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20260817	721.55	732.55	720	725.15	587785	725.15	up	up	correct
MINDSPACE.NSE	RR	20260817	500.22	504	496.53	497.29	193633	497.29	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20260817	178	178	174	175.45	22220	175.45	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20260817	36.43	36.6	35.21	36.02	271253	36.02	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20260817	31.66	32.5	31	31.44	269836	31.44	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20260817	0.91	0.92	0.9	0.9	729721	0.9	down	down	correct
MMFL.NSE	M M Forgings Limited	20260817	590	639.95	563.05	632.3	452123	632.3	up	up	correct
MMP.NSE	MMP Industries Limited	20260817	340.9	355.9	338.55	350	96918	350	up	up	correct
MMTC.NSE	MMTC Limited	20260817	64.58	64.63	63.5	63.81	633055	63.81	down	up	incorrect
MODIRUBBER.NSE	Modi Rubber Limited	20260817	118	118.5	111.21	117.1	13801	117.1	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260817	65.5	65.8	65.35	65.5	2380	65.5
MOHITIND.NSE	Mohit Industries Limited	20260817	23.95	25	23.02	23.22	13149	23.22	down	down	correct
MOIL.NSE	MOIL Limited	20260817	275	275.8	269.2	272.8	490786	272.8	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20260817	10.53	11.18	10.53	10.73	108111	10.73	up	up	correct
MOL.NSE	Meghmani Organics Limited	20260817	63.99	64.8	62.1	62.97	3684767	62.97	down	down	correct
MOLDTECH.NSE	Mold	20260817	183	184.98	176.27	179.6	45165	179.6	down	down	correct
MOLDTKPAC.NSE	Mold	20260817	690	693.55	676.5	680.15	51668	680.15	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260817	68.86	69.18	68.46	68.78	270168	68.78	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20260817	254.23	255.62	254.23	254.28	3098	254.28	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260817	336.81	336.81	336.81	336.81	232753	336.81
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260817	516	525.6	515.05	524.3	78932	524.3	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20260817	10.2	10.4	10.15	10.19	21550	10.19	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20260817	84.9	90.49	83.21	89.82	45628218	89.82	up	down	incorrect
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260817	903.65	964	897.1	955	5976448	955	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260817	26.17	26.79	26.01	26.07	1192	26.07	down	down	correct
MPHASIS.NSE	Mphasis Limited	20260817	2535.2	2546	2482	2510	383371	2510	down	down	correct
MPSLTD.NSE	MPS Limited	20260817	2849.9	2849.9	2795	2814.8	18918	2814.8	down	down	correct
MRF.NSE	MRF Limited	20260817	133235	133320	132450	133015	2047	133015	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260817	171	177.77	170.25	177.15	10348625	177.15	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20260817	33.41	34.75	33.1	34.47	681337	34.47	up	up	correct
MSTCLTD.NSE	MSTC Limited	20260817	623.4	657	623	653.2	844307	653.2	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20260817	7100	7198.5	6900	7057	66761	7057	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20260817	1.94	1.96	1.78	1.9	86233	1.9	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260817	26.21	28.8	26	27.08	5419131	27.08	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20260817	134.48	136	132.19	135.27	58735	135.27	up	down	incorrect
MUKTAARTS.NSE	Mukta Arts Limited	20260817	54.1	59.1	54.1	56.55	7000	56.55	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20260817	119.81	130.6	118.4	119.72	9459408	118.68	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260817	137.25	141.49	136.3	136.62	71604	136.62	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260817	30.5	31.05	30.2	30.49	9258	30.49	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260817	255.41	261.5	252	258.69	9851	258.69	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260817	2840	2919	2829.1	2888.5	825843	2888.5	up	up	correct
NACLIND.NSE	NACL Industries Limited	20260817	166.59	178.35	165.32	173.45	1031474	173.45	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260817	2.26	2.26	2.26	2.26	259558	2.26
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260817	24.6	24.8	23.36	23.5	11783	23.5	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260817	25.3	25.3	23.7	24.26	254828	24.26	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260817	256.06	258	252.6	255.62	1067	255.62	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260817	123.25	125.72	116.64	117.38	85593	117.38	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20260817	242.9	245.5	237.15	237.65	4797	237.65	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260817	302	302	292.2	296.7	37281	296.7	down	down	correct
NAM.NSE	INDIA	20260817	1167.1	1203.3	1155.1	1202.7	1013133	1202.7	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20260817	896.1	897.1	870.2	889.8	844481	888.29	down	up	incorrect
NATHBIOGEN.NSE	Nath Bio	20260817	158	158	154.01	154.43	7013	154.43	down	up	incorrect
NATIONALUM.NSE	National Aluminium Company Limited	20260817	377.9	391.5	376.5	387.55	9724992	387.55	up	down	incorrect
NAUKRI.NSE	Info Edge (India) Limited	20260817	1341	1374	1340.7	1355.8	3063291	1355.8	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260817	8255	8288.5	8110	8151	123002	8151	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260817	98.6	99.61	98.2	98.89	142736	98.89	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260817	134.01	135	133.3	134.54	51315	134.54	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20260817	356.05	357	349.1	350.1	659087	350.1	down	down	correct
NBCC.NSE	NBCC (India) Limited	20260817	89.46	90.26	88.54	89.75	6941578	89.284	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260817	2085	2116.3	2060	2064	207	2064	down	up	incorrect
NCC.NSE	NCC Limited	20260817	140.65	140.88	138.25	139.4	1284811	139.4	down	up	incorrect
NCLIND.NSE	NCL Industries Limited	20260817	172.85	173.43	170.15	172.02	25625	172.02	down	up	incorrect
NDGL.NSE	Naga Dhunseri Group Limited	20260817	3100	3100	2800	2878.7	890	2878.7	down	up	incorrect
NDL.NSE	Nandan Denim Limited	20260817	2.32	2.34	2.3	2.33	653350	2.33	up	up	correct
NDRAUTO.NSE	NDR Auto Components Limited	20260817	806.3	814.3	798	803.55	21919	803.55	down	down	correct
NDTV.NSE	New Delhi Television Limited	20260817	76.88	77	75.5	76.34	69410	76.34	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260817	15	15.24	14.5	14.97	53255	14.97	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20260817	11	11.55	11	11.23	263918	11.23	up	up	correct
NELCAST.NSE	Nelcast Limited	20260817	117.55	117.63	116.43	116.94	70797	116.94	down	down	correct
NELCO.NSE	Nelco Limited	20260817	1030	1120	1023.6	1081.5	1036912	1081.5	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20260817	2223	2302.2	2181.7	2270.1	240329	2270.1	up	up	correct
NESCO.NSE	Nesco Limited	20260817	1038	1050	1028.2	1046.3	26304	1046.3	up	up	correct
NETF.NSE	Tata Mutual Fund	20260817	262	265.48	262	265.2	2208	265.2	up	up	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20260817	29.1	29.45	28.8	28.95	2121270	28.95	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260817	23300	23843	22971	23661	93991	23661	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20260817	537.8	539	525.55	534.85	427348	534.85	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20260817	4.04	4.04	3.73	3.91	9765	3.91	down	down	correct
NFL.NSE	National Fertilizers Limited	20260817	71.5	71.95	71.2	71.54	371304	71.54	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20260817	41.98	41.98	40.25	40.73	16286	40.73	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20260817	1841	1842.2	1813	1828.5	196058	1828.5	down	up	incorrect
NHPC.NSE	NHPC Limited	20260817	76.69	76.89	76.01	76.6	3613311	76.6	down	up	incorrect
NIACL.NSE	The New India Assurance Company Limited	20260817	179	184.6	177	183.64	1932986	183.64	up	down	incorrect
NIBL.NSE	NRB Industrial Bearings Limited	20260817	34.9	34.9	32.5	32.72	10035	32.72	down	up	incorrect
NIFTYBEES.NSE	Nippon India Mutual Fund	20260817	279.99	279.99	276.56	277.7	4989337	277.7	down	down	correct
NIITLTD.NSE	NIIT Limited	20260817	96	98.4	95.21	95.63	252230	94.59	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20260817	7.18	7.18	6.95	7.02	335671	7.02	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20260817	12.49	14.1	12.24	12.87	2994776	12.87	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20260817	1871	1874.9	1804.2	1810	25967	1810	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20260817	334	339.15	330	331.3	2781	331.3	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20260817	28.18	28.94	27.85	28.61	80720	28.61	up	up	correct
NITCO.NSE	NITCO Limited	20260817	92.93	94.32	90.63	92.54	1485852	92.54	down	up	incorrect
NITINSPIN.NSE	Nitin Spinners Limited	20260817	553	562.2	545	553.75	84704	553.75	up	down	incorrect
NITIRAJ.NSE	Nitiraj Engineers Limited	20260817	205.5	207.99	200.05	203.23	1925	203.23	down	up	incorrect
NKIND.NSE	N.K Industries Limited	20260817	60.5	60.5	60.4	60.49	17	60.49	down	down	correct
NLCINDIA.NSE	NLC India Limited	20260817	276	278.9	270.65	277.65	1400388	277.65	up	up	correct
NMDC.NSE	NMDC Limited	20260817	83.1	85.5	81.05	85.5	40748160	85.5	up	up	correct
NOCIL.NSE	NOCIL Limited	20260817	162.4	164.25	161.32	163.71	177919	163.71	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260817	4.03	4.08	3.92	4.03	28960	4.03
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260817	63	66.17	63	66.17	2481	66.17	up	up	correct
NPBET.NSE	Tata Asset Management Limited	20260817	283.44	285.71	281.4	283.33	3555	283.33	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20260817	531	534.8	508	509.9	9387	507.93	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20260817	464.3	487	458.95	484.05	963279	484.05	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20260817	5500	5589	5461	5555	1609	5555	up	up	correct
NTPC.NSE	NTPC Limited	20260817	340	340.3	335.7	337	7839848	333.3985	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20260817	704	719.05	683.45	713.8	23301	713.8	up	up	correct
NURECA.NSE	Nureca Limited	20260817	354.6	355	340	340.3	6067	340.3	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260817	330.1	331.9	327	331.1	120491	331.1	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20260817	346.45	354.95	345	349.45	10247	349.45	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260817	1849	1946	1832.9	1931	1781893	1931	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260817	11815	11920	11742	11789	128403	11789	down	down	correct
OIL.NSE	Oil India Limited	20260817	471.4	479.5	469	474.65	2654359	474.65	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260817	62.05	62.05	57.8	59.6	24583	59.6	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20260817	1315	1334.6	1306.9	1320.1	271051	1320.1	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20260817	204.96	208.49	193.01	195.24	92184	192.8	down	down	correct
OMAXE.NSE	Omaxe Limited	20260817	98.14	103.1	93.7	100.83	3203459	100.83	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20260817	84.73	88.35	84.73	86.87	58629	86.87	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260817	3.41	3.41	3.41	3.41	0	3.41
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260817	32.71	35.41	32.71	35.41	51455	35.41	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20260817	58.5	58.75	56.71	57.21	530634	57.21	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260817	237.99	239.5	236.15	238.49	25342938	238.49	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20260817	61.77	61.77	61.77	61.77	12750	61.77
ONWARDTEC.NSE	Onward Technologies Limited	20260817	284	289.3	282.2	286.75	29858	286.75	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20260817	560	570	551	554.35	66989	554.35	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20260817	228.7	234.7	228.7	230.73	9420	230.26	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20260817	960	1005.95	941.2	998.35	197589	998.35	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20260817	52.3	53.7	50.75	53.38	475993	53.38	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260817	5.06	5.15	5	5.05	41212	5.05	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20260817	350.8	358	346.7	349.05	13712	349.05	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20260817	132	132.37	130.35	131.89	166609	131.89	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20260817	188.81	189.12	186.25	187.42	140517	187.42	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20260817	120.15	124.82	120.15	122.35	111088	122.35	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20260817	74.11	76.2	71.25	76.01	3284	76.01	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260817	17.05	17.25	16.8	17.1	131886	17.1	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260817	4895	4923.9	4844	4871.1	12199	4871.1	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20260817	2.15	2.15	2.1	2.1	1044	2.1	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260817	37.78	38.2	37.14	37.82	32788	37.82	up	up	correct
PAGEIND.NSE	Page Industries Limited	20260817	36730	37690	36505	37360	54629	37360	up	down	incorrect
PAISALO.NSE	Paisalo Digital Limited	20260817	68.5	68.9	65	67.59	9763518	67.59	down	up	incorrect
PALASHSECU.NSE	Palash Securities Limited	20260817	92	92	86.51	89.78	1039	89.78	down	up	incorrect
PALREDTEC.NSE	Palred Technologies Limited	20260817	52.31	54.39	51.8	53.09	3251	53.09	up	down	incorrect
PANACEABIO.NSE	Panacea Biotec Limited	20260817	399.8	419	394.1	413.15	189047	413.15	up	down	incorrect
PANACHE.NSE	Panache Digilife Limited	20260817	545.7	549.95	530	540.65	15414	540.65	down	up	incorrect
PANAMAPET.NSE	Panama Petrochem Limited	20260817	482.55	511	480.95	487.1	1123172	487.1	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20260817	103.9	103.95	99.55	100.91	9966	100.91	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20260817	65.49	69	62.7	63.55	2523489	63.55	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20260817	208.84	211	205	207.29	510562	207.29	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20260817	1.47	1.47	1.47	1.47	267988	1.47
PARTYCRUS.NSE	SM	20260817	83.5	83.5	83.5	83.5	1000	83.5
PATELENG.NSE	Patel Engineering Limited	20260817	28.45	28.64	28.12	28.48	2165036	28.48	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260817	13.91	14.29	13.65	13.7	65830	13.7	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20260817	9.65	9.84	9.56	9.79	97016852	9.79	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260817	88.96	90.39	87.1	87.82	62047	87.239	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20260817	16.77	17.25	16.27	16.3	6523	16.3	down	down	correct
PENIND.NSE	Pennar Industries Limited	20260817	152	154	150.35	151.45	266844	151.45	down	up	incorrect
PENINLAND.NSE	Peninsula Land Limited	20260817	15.22	15.44	15.2	15.22	21907	15.22
PERSISTENT.NSE	Persistent Systems Limited	20260817	5580.5	5613	5520	5570	398938	5570	down	up	incorrect
PETRONET.NSE	Petronet LNG Limited	20260817	282.6	286.4	281.65	281.8	1036006	281.8	down	up	incorrect
PFC.NSE	Power Finance Corporation Limited	20260817	376	377	372.15	374.4	7164194	370.3897	down	up	incorrect
PFIZER.NSE	Pfizer Limited	20260817	4860.1	4930.2	4810	4829.1	54880	4829.1	down	up	incorrect
PFOCUS.NSE	Prime Focus Limited	20260817	270.75	273.3	263.3	266.4	357746	266.4	down	up	incorrect
PFS.NSE	PTC India Financial Services Limited	20260817	28.35	28.48	27.92	28.14	437923	28.14	down	up	incorrect
PGEL.NSE	PG Electroplast Limited	20260817	600.1	614	594.25	614	1055830	614	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260817	8489	8489	8361	8365	15420	8365	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20260817	5980	5980	5815.5	5836.5	7030	5790.9498	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20260817	2480	2480	2357	2378	78069	2378	down	down	correct
PGINVIT.NSE	IV	20260817	100.58	100.58	100	100.3	911183	100.3	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260817	1891	1949.9	1876	1929.8	718310	1929.8	up	down	incorrect
PIDILITIND.NSE	Pidilite Industries Limited	20260817	1689.8	1700	1667.3	1669	701061	1669	down	up	incorrect
PIIND.NSE	PI Industries Limited	20260817	2490.1	2490.2	2461.1	2472	128211	2472	down	up	incorrect
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260817	4504	4520.8	4428.1	4445.1	2928	4445.1	down	up	incorrect
PILITA.NSE	Pil Italica Lifestyle Limited	20260817	8.48	8.5	8.09	8.18	88738	8.18	down	up	incorrect
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260817	23.17	23.44	22.6	22.78	7473	22.78	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20260817	1099.5	1100	1043	1046.55	141552	1046.55	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260817	690.1	709	690.1	704.5	10552	704.5	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20260817	199.17	199.17	190.25	191.8	35458	191.8	down	down	correct
PNB.NSE	Punjab National Bank	20260817	117.11	118.06	115.32	117.32	12881843	117.32	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20260817	79.99	81.04	78	80.34	385623	80.34	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20260817	1140	1154	1135.2	1150.8	264061	1150.8	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260817	18.5	18.9	17.76	18.1	6886	18.1	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20260817	217.5	217.5	213.28	215.17	411470	215.17	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260817	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260817	256.5	263.6	251.1	253.45	5028	253.45	down	down	correct
POKARNA.NSE	Pokarna Limited	20260817	950	963	933.1	937.8	41690	937.8	down	down	correct
POLYCAB.NSE	Polycab India Limited	20260817	9250	9395	9231	9370	239095	9370	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20260817	1789.9	1800.1	1721.9	1733.6	157632	1730.0571	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20260817	1190	1222	1180.9	1210.8	195251	1210.8	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260817	345.3	356	339.5	350.75	386846	350.75	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260817	499	504.95	495.15	497.45	1077907	497.45	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260817	266.05	268	265.25	266.15	6631423	266.15	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260817	35735	35850	35390	35450	53456	35441.5369	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20260817	2440	2472	2418	2452.3	50868	2452.3	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20260817	293	293	278	280	15839	280	down	down	correct
PPL.NSE	Prakash Pipes Limited	20260817	270	274.1	266.3	272.65	28019	272.65	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260817	20	20.2	19.35	19.8	47394	19.8	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20260817	335.95	338.5	327	334.05	936149	334.05	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20260817	129.5	140	123.6	134.43	2525354	134.43	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260817	4.01	4.01	3.85	3.98	138379	3.98	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20260817	6.42	6.42	5.75	5.87	358012	5.87	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20260817	134.96	136	132.91	134.65	77182	134.65	down	down	correct
PRECOT.NSE	Precot Limited	20260817	717.15	717.35	684	698.45	16347	698.45	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20260817	460	464	452.9	457.75	387991	457.75	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20260817	652.95	674.7	652.95	672.65	642489	672.65	up	up	correct
PREMIER.NSE	Premier Limited	20260817	2.73	2.8	2.66	2.72	3827	2.72	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260817	75.02	85.45	74.05	83.59	3454869	83.59	up	down	incorrect
PRESTIGE.NSE	Prestige Estates Projects Limited	20260817	1594	1598.2	1561.3	1591.9	1050412	1591.9	down	up	incorrect
PRICOLLTD.NSE	Pricol Limited	20260817	793.55	808.9	788.45	806.55	559472	806.55	up	down	incorrect
PRIMESECU.NSE	Prime Securities Limited	20260817	279	287.9	278.85	283.3	21202	283.3	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260817	283.95	285.15	280.8	284.25	222830	284.25	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260817	17.74	17.87	16.61	17.49	79186	17.49	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260817	3510.4	3510.4	3426.1	3449	139105	3449	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20260817	105.15	106.34	105	105.33	370475	105.33	up	up	correct
PSB.NSE	Punjab & Sind Bank	20260817	23.6	23.9	23.19	23.68	1518815	23.68	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20260817	929.8	951.8	915	947	54984	947	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20260817	97.52	97.81	96.11	97.65	1912418	97.65	up	up	correct
PTC.NSE	PTC India Limited	20260817	162.16	163.44	160	160.62	1418832	160.62	down	down	correct
PTL.NSE	PTL Enterprises Limited	20260817	38.64	39.24	38.41	38.65	32471	38.65	up	up	correct
PULZ.NSE	SM	20260817	22.25	22.5	21.9	21.9	18000	21.9	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260817	1092.1	1139	1074.1	1127.3	8943	1127.3	up	up	correct
PURVA.NSE	Puravankara Limited	20260817	234.01	245.9	224	226.6	23015575	226.6	down	down	correct
PVP.NSE	PVP Ventures Limited	20260817	37.79	37.85	35	37.01	3235182	37.01	down	up	incorrect
QGOLDHALF.NSE	Quantum Mutual Fund	20260817	125.65	126.98	125.64	126.73	241280	126.73	up	down	incorrect
QNIFTY.NSE	Quantum Mutual Fund	20260817	270.9	270.9	267.2	268.45	1192	268.45	down	up	incorrect
QUESS.NSE	Quess Corp Limited	20260817	337.8	345	327.35	343.9	433269	343.9	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260817	149.09	151.35	147.5	149.41	37936	149.41	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20260817	1.39	1.39	1.27	1.27	79092	1.27	down	down	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20260817	3.13	3.13	2.85	2.97	13315	2.97	down	up	incorrect
RADICO.NSE	Radico Khaitan Limited	20260817	4657.8	4693.4	4612.5	4693.4	212499	4693.4	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20260817	6.98	6.98	6.62	6.66	18450	6.66	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20260817	280.6	282	278.05	279.95	276667	279.95	down	up	incorrect
RAIN.NSE	Rain Industries Limited	20260817	208	209.24	204.21	206.9	2704223	206.9	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260817	85.5	85.5	82	82.59	108426	82.59	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20260817	3.21	3.25	3.12	3.23	187912	3.23	up	up	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20260817	518	520	508.15	516.8	61508	516.8	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260817	31.85	35	31.85	34.49	66318	34.49	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20260817	10.37	10.37	10	10.26	13387	10.26	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20260817	5.6	5.6	5.6	5.6	1020	5.6
RALLIS.NSE	Rallis India Limited	20260817	212.5	214.4	211.62	213.08	463017	213.08	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260817	31	33.44	31	32.78	23649	32.78	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260817	4.33	4.33	4.33	4.33	429633	4.33
RAMCOCEM.NSE	The Ramco Cements Limited	20260817	917	926.2	905.05	922.6	242347	922.6	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20260817	358.2	360.8	350.6	353.45	171717	353.45	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20260817	595.55	606.75	584.05	594.2	104179	594.2	down	up	incorrect
RAMKY.NSE	Ramky Infrastructure Limited	20260817	386.9	393.55	383.1	390.05	20698	390.05	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20260817	12.95	13.14	12.25	12.9	540101	12.9	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20260817	1662	1694.4	1589.6	1600.9	43583	1600.9	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260817	2352	2370.5	2302.6	2353.6	19515	2353.6	up	down	incorrect
RAYMOND.NSE	Raymond Limited	20260817	634.8	648.9	628	646.2	1136588	646.2	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20260817	384.9	386.05	381.5	381.5	1376951	381.5	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260817	124	124.14	122.61	123.26	468348	123.26	down	down	correct
RCOM.NSE	Reliance Communications Limited	20260817	0.82	0.83	0.8	0.81	4533412	0.81	down	down	correct
RECLTD.NSE	REC Limited	20260817	335.5	340.2	333.2	340	5176231	340	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20260817	334.65	344	330.7	332.8	2339195	332.8	down	down	correct
REFEX.NSE	Refex Industries Limited	20260817	295.75	309.4	295.75	302.75	571700	302.75	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260817	36.31	36.31	34.5	35.43	6228	35.43	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20260817	399.95	401.45	388.3	391.2	222421	391.2	down	up	incorrect
RELIANCE.NSE	Reliance Industries Limited	20260817	1314	1320.8	1298.1	1316	13383867	1316	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20260817	235.1	237.8	230.3	231.1	580024	231.1	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20260817	65.78	67	65.78	65.78	294850	65.78
REMSONSIND.NSE	Remsons Industries Limited	20260817	86.28	86.31	80.62	81.89	287908	81.89	down	up	incorrect
RENUKA.NSE	Shree Renuka Sugars Limited	20260817	22.05	23.19	21.98	23	12864772	23	up	down	incorrect
REPCOHOME.NSE	Repco Home Finance Limited	20260817	357.55	363	347	349.6	250211	349.6	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20260817	64	64	63.04	64	1574	64
REPRO.NSE	Repro India Limited	20260817	329.6	329.6	320.05	325.15	7982	325.15	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20260817	160.1	166	157.14	159.01	287962	159.01	down	down	correct
RGL.NSE	Renaissance Global Limited	20260817	122.95	125.46	120	121.9	960132	121.9	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20260817	1.78	1.8	1.71	1.78	662483	1.78
RHIM.NSE	RHI Magnesita India Limited	20260817	379.85	379.85	371.5	374.25	417956	374.25	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20260817	132.51	135.65	131.08	132.9	1748899	132.3361	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260817	746.9	751.2	737	747.05	31368	747.05	up	up	correct
RITES.NSE	RITES Limited	20260817	221.29	222.88	218.5	221.72	317626	221.72	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20260817	19.49	19.49	18.22	18.36	3110	18.36	down	down	correct
RKEC.NSE	RKEC Projects Limited	20260817	24.75	25.38	23.2	23.41	107860	23.41	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20260817	738.85	759	733.95	755	1027756	755	up	up	correct
RML.NSE	Rane (Madras) Limited	20260817	1113.5	1114.5	1080	1084.7	18369	1084.7	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20260817	312	313	303.8	307.7	47490	305.1625	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20260817	177.5	181.48	177.49	179.3	2478080	179.3	up	up	correct
ROLLT.NSE	Rollatainers Limited	20260817	3.02	3.17	3.02	3.17	349439	3.17	up	up	correct
ROML.NSE	Raj Oil Mills Limited	20260817	44.52	45.4	43.65	44.09	1259	44.09	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20260817	504.25	504.25	495	496.15	33394	496.15	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20260817	56	56.58	55.01	56.5	15480	56.5	up	up	correct
ROUTE.NSE	Route Mobile Limited	20260817	505.95	513.05	502	508.6	195632	506.6	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260817	2772	2822.9	2720	2741.3	14587	2741.3	down	down	correct
RPOWER.NSE	Reliance Power Limited	20260817	23.06	23.13	22.32	22.72	22509176	22.72	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260817	58.5	60.39	58.11	58.35	966446	58.35	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260817	874	892	874	887.25	16289	887.25	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260817	33.05	34	31.49	31.59	44156	31.59	down	down	correct
RSWM.NSE	RSWM Limited	20260817	199.1	200.05	192	194.52	23448	194.52	down	up	incorrect
RSYSTEMS.NSE	R Systems International Limited	20260817	241.5	242.25	238.1	240.2	91457	240.2	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260817	29.99	30.6	29.95	30.48	759416	30.48	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20260817	8.45	8.48	8.31	8.35	9914299	8.35	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20260817	364.25	382.45	353.1	382.45	12178	382.45	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260817	5.95	5.98	5.81	5.81	18893	5.81	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20260817	104.13	104.85	101	102.05	27909	102.05	down	down	correct
RUPA.NSE	Rupa & Company Limited	20260817	150.2	151.44	148	149.1	84340	149.1	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20260817	44.22	45.9	42.01	43.05	10795	43.05	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20260817	227	229.4	224.84	228.5	2320005	227.79	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20260817	305	315.85	294	297.7	7957	297.7	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260817	132.6	132.6	132.6	132.6	0	132.6
SADBHAV.NSE	Sadbhav Engineering Limited	20260817	8.55	8.55	8.18	8.26	181994	8.26	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260817	2.86	2.95	2.72	2.81	129908	2.81	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20260817	1491.4	1503.7	1479.6	1497.3	21975	1497.3	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260817	24.18	24.48	23.25	24.02	4402	24.02	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20260817	173.38	173.99	168.2	169.01	35242	169.01	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20260817	168.61	174.3	168.11	173.6	10850564	173.6	up	down	incorrect
SAKAR.NSE	Sakar Healthcare Limited	20260817	875.95	914.55	856.35	905.35	109534	905.35	up	down	incorrect
SAKHTISUG.NSE	Sakthi Sugars Limited	20260817	17.47	17.79	16.9	17.63	312531	17.63	up	down	incorrect
SAKSOFT.NSE	Saksoft Limited	20260817	165.71	167.61	163	165.44	196346	165.44	down	up	incorrect
SAKUMA.NSE	Sakuma Exports Limited	20260817	1.62	1.63	1.59	1.6	830472	1.6	down	up	incorrect
SALASAR.NSE	Salasar Techno Engineering Limited	20260817	5.85	6.1	5.85	6.07	5603691	6.07	up	down	incorrect
SALONA.NSE	Salona Cotspin Limited	20260817	262	265	256.06	261.21	665	261.21	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20260817	66.62	73	66.62	71.87	844710	71.87	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20260817	571.05	574.4	567.6	570.3	32449	567.6947	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20260817	6.56	6.74	6.12	6.35	8466	6.35	down	down	correct
SANCO.NSE	Sanco Industries Limited	20260817	2.9	2.9	2.9	2.9	0	2.9
SANDESH.NSE	The Sandesh Limited	20260817	1082	1095	1066	1081.85	1791	1081.85	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260817	640	644.1	626.3	632.55	117280	632.55	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20260817	596.05	603	586.05	592.45	11488	592.45	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260817	494	512	480.5	506.95	316845	506.95	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260817	56.7	56.7	55.08	56.7	1101691	56.7
SANOFI.NSE	Sanofi India Limited	20260817	3240.2	3240.2	3180	3197.4	18010	3197.4	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260817	0.21	0.21	0.19	0.19	321818	0.19	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260817	531.15	531.15	518.4	521.15	426925	521.15	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20260817	527.45	534.6	515	520.1	754505	520.1	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260817	101.6	103.45	100.42	101.61	41680	101.61	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20260817	1965	1998	1914	1919.5	12081	1919.5	down	down	correct
SATIA.NSE	Satia Industries Limited	20260817	59.88	60.35	57.53	59.24	134967	59.24	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20260817	225	233.56	222.79	228.73	467395	228.73	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20260817	1064.9	1075	1020.9	1024.6	196087	1022.5539	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20260817	632.85	641.75	626	641.75	606536	641.75	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20260817	124	125.77	124	125.45	3827	125.45	up	up	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20260817	348.45	348.45	341.27	341.85	10422	341.85	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20260817	279.76	280.87	276.33	279.02	2952	279.02	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20260817	224.24	228.43	224.24	227.61	1557	227.61	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20260817	1785.4	1799	1781	1790.4	251360	1790.4	up	up	correct
SBIN.NSE	State Bank of India	20260817	1064.2	1068.8	1052.4	1061.2	7039473	1061.2	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260817	4040	4070.9	4019	4028	67432	4028	down	up	incorrect
SCHAND.NSE	S Chand and Company Limited	20260817	136.1	139	136.1	137.86	26919	137.86	up	down	incorrect
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260817	1219	1255	1185	1212.2	2282209	1212.2	down	up	incorrect
SCI.NSE	The Shipping Corporation of India Limited	20260817	292.25	293.4	285.55	286.4	1543079	286.4	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20260817	73.5	74.13	73	73.28	463773	73.28	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20260817	1558.5	1585	1535	1561.1	198732	1559.2623	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260817	18.25	18.69	17.87	17.92	11589	17.92	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20260817	82.25	82.99	81.72	82.55	297502	82.55	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260817	234.99	234.99	226.05	227.28	33311	227.28	down	down	correct
SETCO.NSE	Setco Automotive Limited	20260817	17.5	17.5	16.88	17.5	68776	17.5
SETF10GILT.NSE	SBI Mutual Fund	20260817	267.89	267.89	265.52	266.01	4299	266.01	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20260817	263.05	263.38	259.91	262.72	809003	262.72	down	up	incorrect
SETFNIFBK.NSE	SBI Mutual Fund	20260817	589.21	594.51	588.14	593.59	36576	593.59	up	down	incorrect
SETFNN50.NSE	SBI Mutual Fund	20260817	798.31	804.29	795.54	801	57563	801	up	down	incorrect
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260817	0.42	0.44	0.41	0.41	36509	0.41	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20260817	12.5	12.53	12.06	12.48	13562	12.48	down	down	correct
SFL.NSE	Sheela Foam Limited	20260817	700	700.35	673.25	675.1	152631	675.1	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20260817	560.85	561.05	538.3	549.65	26164	549.65	down	down	correct
SGL.NSE	STL Global Limited	20260817	9.62	9.96	9.62	9.91	2004	9.91	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260817	73.2	76.97	70.55	74.89	34090	74.89	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260817	500.3	505.55	494.5	503.2	367406	503.2	up	up	correct
SHALBY.NSE	Shalby Limited	20260817	152.61	154.97	151.7	153.16	37534	153.16	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20260817	95.95	95.95	88.25	91.45	837962	91.45	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20260817	140.55	141.59	140.51	141.1	92635	141.1	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20260817	6.22	6.5	6.1	6.33	48632	6.33	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20260817	402.45	402.45	390	393.35	16483	393.35	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20260817	782	793	776	787.1	80915	787.1	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260817	899.8	912	897.8	909.5	32538	909.5	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20260817	173.77	177.62	172.01	175	393157	175	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260817	471.72	472.92	464	466.26	8733	466.26	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260817	125.3	135.57	125.3	129.1	10650	129.1	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260817	822	825	803.05	809.3	748269	809.3	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260817	16.76	16.81	16.02	16.23	30993	16.23	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20260817	63.44	63.44	59.25	60.28	2119	60.28	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20260817	165.93	170.5	161	161.88	1534	161.3	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20260817	170.17	170.17	163	164.25	461027	164.25	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260817	424.35	438	418.7	432.05	32788	432.05	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260817	34.43	34.45	33.52	34.15	11298	33.5382	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260817	71.83	71.83	70.02	70.47	52174	70.47	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20260817	24790	24790	24410	24535	21237	24535	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260817	386	387.2	374.55	376.35	32509	376.35	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20260817	44.62	47.5	43.93	46.28	347575	46.28	up	down	incorrect
SHRENIK.NSE	Shrenik Limited	20260817	0.32	0.32	0.3	0.31	315161	0.31	down	up	incorrect
SHREYANIND.NSE	Shreyans Industries Limited	20260817	132	136.65	128	130.22	8553	130.22	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260817	4492.4	4525	4401	4436.6	48722	4436.6	down	up	incorrect
SHUBHLAXMI.NSE	SM	20260817	19	19.2	19	19.2	2000	19.2	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260817	4.86	4.95	4.75	4.83	170875	4.83	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260817	1004	1004.8	981.6	986.9	429812	986.9	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20260817	14.79	15.53	13.6	15.14	8484	15.14	up	up	correct
SIEMENS.NSE	Siemens Limited	20260817	3940	3966.2	3910.3	3943	201072	3943	up	up	correct
SIGIND.NSE	Signet Industries Limited	20260817	68.5	72	66.02	71.15	65154	71.15	up	up	correct
SIL.NSE	Standard Industries Limited	20260817	21	21.55	20.15	20.29	233965	20.29	down	down	correct
SILGO.NSE	Silgo Retail Limited	20260817	70.3	70.3	67.81	68.79	196022	68.79	down	down	correct
SILINV.NSE	SIL Investments Limited	20260817	442	452.6	439	449.65	4820	449.65	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260817	15.02	16.47	15.02	15.59	10141	15.59	up	down	incorrect
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260817	6.94	6.94	6.76	6.83	4149	6.83	down	up	incorrect
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260817	249.47	255.4	245.9	251.31	71692	251.31	up	down	incorrect
SINTERCOM.NSE	Sintercom India Limited	20260817	82.46	84.1	78.01	82.64	2322	82.64	up	down	incorrect
SIRCA.NSE	Sirca Paints India Limited	20260817	427.4	441.9	421.95	439.45	481346	439.45	up	down	incorrect
SIS.NSE	SIS Limited	20260817	425	428	414.3	416.45	192249	416.45	down	up	incorrect
SITINET.NSE	SITI Networks Limited	20260817	0.3	0.3	0.28	0.29	391571	0.29	down	up	incorrect
SIYSIL.NSE	Siyaram Silk Mills Limited	20260817	639	661	626	632.6	133073	632.6	down	up	incorrect
SJVN.NSE	SJVN Limited	20260817	67.28	67.38	66	66.56	1620783	66.2074	down	up	incorrect
SKFINDIA.NSE	SKF India Limited	20260817	1558.1	1671	1558.1	1652.8	356347	1652.8	up	down	incorrect
SKIL.NSE	SKIL Infrastructure Limited	20260817	0.9	0.9	0.86	0.86	23271	0.86	down	up	incorrect
SKIPPER.NSE	Skipper Limited	20260817	525.35	535.8	516.55	530.7	364941	530.7	up	down	incorrect
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260817	259.5	264.76	250.1	259.42	183300	259.42	down	up	incorrect
SMARTLINK.NSE	Smartlink Holdings Limited	20260817	225.51	231.95	221.75	223.76	3325	223.76	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20260817	79.26	81.89	78.15	80.41	464918	80.41	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260817	359.55	364.3	355.5	358.1	132263	358.1	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20260817	37.99	39.35	37.92	38.63	188660	38.63	up	up	correct
SOBHA.NSE	Sobha Limited	20260817	1328.2	1345.8	1305.1	1321	140095	1321	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260817	506	513.3	501.95	509.1	75893	509.1	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20260817	19951	20389	19885	20000	153646	20000	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20260817	520	521.35	506.2	518.9	214480	518.9	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20260817	91.6	92.47	88.42	91	22122	91	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260817	86.54	86.54	80.51	83.09	18854	83.09	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260817	799	814.3	795.75	805.1	2346950	805.1	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20260817	325.65	325.75	318.8	320.45	373124	320.45	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20260817	702	714	688	692.65	168852	687.6202	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20260817	46	46.09	45.1	45.22	5696877	45.22	down	up	incorrect
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260817	218.66	229.19	218.65	226.28	119123	226.28	up	down	incorrect
SPAL.NSE	S.P. Apparels Limited	20260817	948.95	965.95	928.6	932.45	68348	932.45	down	up	incorrect
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260817	243.35	249.45	243.35	247.5	107643	247.5	up	down	incorrect
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260817	200.45	202	196.5	197.36	521734	197.36	down	up	incorrect
SPCENET.NSE	Spacenet Enterprises India Limited	20260817	3.62	3.75	3.57	3.59	1391399	3.59	down	up	incorrect
SPECIALITY.NSE	Speciality Restaurants Limited	20260817	139.67	140	133.01	135.98	42973	135.98	down	up	incorrect
SPENCERS.NSE	Spencer's Retail Limited	20260817	31.3	32.9	31.2	31.27	36658	31.27	down	up	incorrect
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260817	67.67	67.67	66	67.09	429690	67.09	down	down	correct
SPLIL.NSE	SPL Industries Limited	20260817	31.01	31.9	30.3	31.07	2228	31.07	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20260817	192.01	198.98	187.45	197	352862	197	up	up	correct
SREEL.NSE	Sreeleathers Limited	20260817	250	267.45	244.4	260.75	114222	260.75	up	up	correct
SRF.NSE	SRF Limited	20260817	2600	2636.6	2595.1	2616	164908	2616	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260817	500.2	500.2	492.6	496.05	8874	496.05	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20260817	0.34	0.34	0.34	0.34	0	0.34
SSWL.NSE	Steel Strips Wheels Limited	20260817	313.05	315.95	304.2	309.5	433000	309.5	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20260817	965	992.9	965	987.1	165364	987.1	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20260817	200.06	203.55	198.12	199.06	267294	199.06	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20260817	148	149.79	145	145.47	4193	145.47	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260817	115.3	117.79	115.3	116.81	12536	116.81	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20260817	83.5	84.79	79.96	81.77	9109	81.77	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20260817	10.87	11.2	10.75	10.92	1306177	10.92	up	up	correct
STEL.NSE	STEL Holdings Limited	20260817	583.9	593	569.9	591.4	4701	591.4	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20260817	219.6	224.85	219.6	221.9	14103	219.1531	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20260817	648.9	660	631	642.45	846417	642.45	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20260817	754	774.35	738	748.5	95567	748.5	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20260817	3658	3733.4	3568.9	3582.4	59253	3582.4	down	down	correct
SUBEXLTD.NSE	Subex Limited	20260817	14.18	14.45	13.88	14.11	2017345	14.11	down	down	correct
SUBROS.NSE	Subros Limited	20260817	758.25	765	752.05	762.2	29322	762.2	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260817	1115	1130	1080.1	1092.9	651251	1092.9	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20260817	14.9	15	14.04	14.08	7152182	14.08	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260817	568	572.05	554.4	559.8	566775	559.8	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20260817	51.97	54.02	50.12	53.51	35402	53.3	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20260817	1461.5	1470	1440.1	1445.7	1094	1445.7	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260817	1.07	1.14	1.05	1.13	1102505	1.13	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20260817	4470.5	4533.3	4415.7	4523.9	46071	4523.9	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260817	908.3	920	881	899.8	7949	899.8	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260817	1225	1237.2	1208.75	1214.75	165656	1214.75	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260817	355	361.5	352.5	360.75	105590	360.75	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260817	1945	1949.8	1880.4	1882	1893086	1882	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20260817	299	300.8	294	299.55	101450	299.55	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20260817	486.65	497.35	485.15	488.25	606355	488.25	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20260817	171.2	174.9	165	169.12	4964	169.12	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20260817	5.88	5.88	5.76	5.88	9565	5.88
SUPRAJIT.NSE	Suprajit Engineering Limited	20260817	523.5	531.85	518	520.75	89641	518.6815	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260817	2.37	2.37	2.32	2.37	2183883	2.37
SUPREMEIND.NSE	The Supreme Industries Limited	20260817	3590	3649	3565	3590	329696	3590
SURANASOL.NSE	Surana Solar Limited	20260817	25.35	25.7	25.3	25.49	31278	25.49	up	down	incorrect
SURANAT&P.NSE	Surana Telecom and Power Limited	20260817	16.84	16.85	15.66	16.19	195769	16.19	down	up	incorrect
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260817	56.76	58.89	56.5	57.66	1857	57.66	up	down	incorrect
SURYAROSNI.NSE	Surya Roshni Limited	20260817	222.5	224.73	220.5	222.41	570337	219.8711	down	up	incorrect
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260817	152.07	156	150	154.01	670272	154.01	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260817	36.31	38.8	36.31	38.06	7942	38.06	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20260817	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260817	342.35	358	330.05	333.05	1351669	333.05	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260817	2.53	2.55	2.21	2.49	171531	2.49	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20260817	47.1	49.32	46.9	49	80470340	49	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20260817	4.1	4.1	3.76	3.87	58494	3.87	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20260817	3626.2	3657.8	3614.1	3628.6	8107	3628.6	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20260817	609	642	603.2	629.7	56984	629.7	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260817	202	204.5	198.3	203.62	753220	203.62	up	up	correct
SYMPHONY.NSE	Symphony Limited	20260817	621.3	623.2	618	620.55	34614	620.55	down	down	correct
SYNGENE.NSE	Syngene International Limited	20260817	401.55	404.7	397.05	403	306199	403	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260817	209.5	211	203.98	208.5	10670	208.5	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260817	344.95	347.9	335	337.5	69636	335.489	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20260817	24.08	24.24	23.1	23.43	1251379	23.43	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260817	423.65	434	420.05	423.45	190674	423.45	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20260817	582	585.35	570.05	573.5	347216	573.5	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20260817	14.97	15	14.19	14.33	37933	14.33	down	down	correct
TARC.NSE	TARC Limited	20260817	125.24	125.51	120.7	124.36	744676	124.36	down	down	correct
TARMAT.NSE	Tarmat Limited	20260817	59.95	60.4	55.13	55.98	37344	55.98	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260817	9910.5	10190	9600	10014.5	30764	10014.5	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20260817	670.2	671.2	661.4	662.9	271373	662.9	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20260817	1725	1736.9	1686	1708	249346	1708	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20260817	1083.8	1084.5	1070.9	1072.6	881078	1072.6	down	up	incorrect
TATAELXSI.NSE	Tata Elxsi Limited	20260817	3772.6	3775	3700	3760	151262	3760	down	up	incorrect
TATAINVEST.NSE	Tata Investment Corporation Limited	20260817	667.2	667.2	652	654.55	299800	654.55	down	up	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20260817	382.05	383.05	378.05	381.5	2658590	381.5	down	up	incorrect
TATASTEEL.NSE	Tata Steel Limited	20260817	183.5	186.35	182.06	186	16278106	186	up	down	incorrect
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260817	1723.8	1769.5	1673	1685.8	69145	1685.8	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260817	252	252	242	243.7	536210	242.039	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20260817	915.2	917.5	904.8	907.65	18805	907.65	down	down	correct
TCIEXP.NSE	TCI Express Limited	20260817	551.3	572	551.3	566.75	52357	566.75	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20260817	15.5	15.96	15.28	15.46	23867	15.46	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20260817	4099.6	4153.8	3966.4	4037.6	9834	4037.6	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20260817	2351	2361.1	2310.6	2313.2	2237636	2313.2	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20260817	1470	1569.8	1467.1	1548.8	4928558	774.4	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260817	1255	1255	1236.7	1239.6	11689	1239.6	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20260817	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260817	1621	1638.9	1604.2	1610	1506025	1610	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260817	969.75	977.9	941.55	959.15	301073	959.15	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20260817	535.2	535.25	521	522.85	906088	522.85	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20260817	60.95	62.9	60.05	60.35	1969962	60.35	down	down	correct
TERASOFT.NSE	Tera Software Limited	20260817	349.9	358.5	333.75	336.7	19470	336.7	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260817	106.92	108.78	106.2	107.85	98346	107.85	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260817	45.99	46.29	45.17	45.62	28045	45.62	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260817	105	107.45	104.56	106.89	918414	106.89	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260817	116.8	127	115	120.28	42019586	120.28	up	down	incorrect
TFL.NSE	Transwarranty Finance Limited	20260817	11.69	11.69	11.25	11.34	7499	11.34	down	up	incorrect
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260817	9.53	9.78	9.08	9.2	28287	9.2	down	up	incorrect
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260817	5454	5480	5286	5336.5	85919	5336.5	down	up	incorrect
THEINVEST.NSE	The Investment Trust of India Limited	20260817	103.99	103.99	96	98.68	11281	98.68	down	up	incorrect
THEMISMED.NSE	Themis Medicare Limited	20260817	103.1	106.99	102.15	104.09	61527	104.09	up	down	incorrect
THERMAX.NSE	Thermax Limited	20260817	4074	4238.6	4034.4	4153.8	397968	4153.8	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260817	106	106.49	103.54	103.68	549586	103.2117	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260817	326.95	335.2	293.35	301.1	335204	301.1	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20260817	630	630	610.1	618.6	299783	618.6	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20260817	573.75	582.2	566.6	580.55	1007098	580.55	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20260817	3125	3234.2	3061	3097.2	100294	3097.2	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20260817	2730	2769.3	2685	2741.4	338004	2741.4	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260817	6.1	6.1	5.42	5.55	288047	5.55	down	down	correct
TIL.NSE	TIL Limited	20260817	249.8	249.8	227.05	229.85	248112	229.85	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260817	193	193.5	188.27	189.61	2854111	189.61	down	down	correct
TIMKEN.NSE	Timken India Limited	20260817	3300	3317	3246.7	3302.3	13162	3302.3	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260817	159.6	160.07	151.73	154.73	742304	154.73	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20260817	65.29	65.89	63	64.24	339476	64.24	down	down	correct
TITAN.NSE	Titan Company Limited	20260817	5056.2	5111	5037.2	5068.5	565258	5068.5	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260817	110.92	115	109.5	114.16	749352	114.16	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260817	141.99	142.49	140.22	140.88	113046	140.88	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260817	9.2	9.2	8.9	8.96	18330	8.96	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260817	77.4	79.99	77.4	79.9	162	79.9	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260817	4828	4939	4814	4900	293772	4900	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20260817	1309.1	1324.5	1297.2	1312.8	150508	1312.8	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20260817	64	65.4	62.99	65.07	10636	63.9207	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260817	65	65	60.01	62.68	6028	62.68	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20260817	77.5	78.98	76.05	77.25	131399	77.25	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260817	6.38	6.38	5.7	5.93	44419	5.93	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260817	161.43	165.94	160	163.76	12218	163.76	up	up	correct
TRENT.NSE	Trent Limited	20260817	2989.9	2989.9	2945	2946	689113	2946	down	down	correct
TRF.NSE	TRF Limited	20260817	229	232.78	226.5	230.57	8926	230.57	up	up	correct
TRIDENT.NSE	Trident Limited	20260817	24.3	24.64	24.25	24.63	2733925	24.63	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20260817	56	56.44	54.2	55.3	22595	55.3	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20260817	589.1	600.05	581.85	597.9	416501	595.8329	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260817	268.93	287.2	268.37	279.64	2440871	278.4084	up	down	incorrect
TTKHLTCARE.NSE	TTK Healthcare Limited	20260817	1168.9	1188	1126.5	1138.4	27967	1138.4	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20260817	595	598.9	588.35	592.1	34550	592.1	down	down	correct
TTL.NSE	T.T. Limited	20260817	6.14	6.2	5.8	6.15	269607	6.15	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260817	38.59	38.99	38.05	38.15	865904	38.15	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20260817	454.7	454.7	444.1	450.35	33476	450.35	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20260817	4307	4386	4305.5	4385.9	604301	4385.9	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20260817	4479	4925	4425.1	4868.9	298746	4868.9	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20260817	114.05	114.05	109	110.93	47851	110.93	down	down	correct
TVVISION.NSE	TV Vision Limited	20260817	4.2	4.2	3.95	3.95	44008	3.95	down	down	correct
UBL.NSE	United Breweries Limited	20260817	1377	1380.8	1361.5	1367.9	37304	1367.9	down	down	correct
UCOBANK.NSE	UCO Bank	20260817	26	26.17	25.81	26.11	2113964	26.11	up	up	correct
UFLEX.NSE	Uflex Limited	20260817	555	586.05	545	586.05	3734414	586.05	up	up	correct
UFO.NSE	UFO Moviez India Limited	20260817	67.13	67.23	65.6	66.47	19447	66.47	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260817	48	53.9	48	52.18	1500943	52.18	up	down	incorrect
UGROCAP.NSE	UGRO Capital Limited	20260817	94	95.25	91.73	92.75	167248	92.75	down	up	incorrect
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260817	72.63	72.8	71.38	72.21	9089704	72.21	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20260817	11610	11709	11541	11681	194270	11681	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260817	5.96	6.07	5.7	6.02	20769	6.02	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260817	544.9	552.85	530	543.3	126268	543.3	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20260817	223	231.5	222.05	228.95	5746	228.3408	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20260817	95.81	98.5	95.11	95.59	1239	95.59	down	up	incorrect
UNIONBANK.NSE	Union Bank of India	20260817	187.37	190.15	184.27	188.9	14697760	188.9	up	up	correct
UNITECH.NSE	Unitech Limited	20260817	4	4.01	3.92	3.95	3549409	3.95	down	up	incorrect
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260817	474.8	474.8	451	455.65	1907	455.65	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20260817	163.6	168.72	163.6	168.7	212755	168.7	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20260817	1658.9	1735	1632	1724.6	302829	1724.6	up	down	incorrect
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260817	480	482	462.6	478	1214	478	down	up	incorrect
UPL.NSE	UPL Limited	20260817	566	568.7	561.5	567.1	1106329	567.1	up	up	correct
URJA.NSE	Urja Global Limited	20260817	9.49	9.64	9.35	9.46	486215	9.46	down	down	correct
USHAMART.NSE	Usha Martin Limited	20260817	491.85	500	487.45	498.05	265944	498.05	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20260817	907.2	910	901.25	907.3	38587	907.3	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260817	265.25	286.96	263.36	283	708663	283	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20260817	216	219.5	215	218.85	1215948	218.85	up	down	incorrect
VADILALIND.NSE	Vadilal Industries Limited	20260817	7749	7749	7072	7411	73266	7393.9793	down	up	incorrect
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260817	227.7	228.6	223.55	227	437817	227	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20260817	8.84	8.85	8.06	8.34	250280	8.34	down	up	incorrect
VAKRANGEE.NSE	Vakrangee Limited	20260817	5.94	5.94	5.81	5.85	805018	5.85	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20260817	308.3	319.7	308.3	308.3	40181	308.3
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260817	44.9	45	44.15	44.47	15200	42.9981	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260817	6.5	6.5	6.13	6.19	87097	6.19	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20260817	851.6	874.85	842.3	847.75	508443	847.75	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20260817	31.51	31.8	31	31.13	203175	31.13	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20260817	52.17	52.27	44.5	47.96	187947	47.96	down	down	correct
VBL.NSE	Varun Beverages Limited	20260817	435.1	438.8	432.25	433.85	2004001	433.85	down	up	incorrect
VEDL.NSE	Vedanta Limited	20260817	268	270.65	267.05	269.7	6638615	269.7	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20260817	1525.7	1555.6	1523	1531	24903	1531	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20260817	1782.1	1870.5	1728	1803.4	50493	1803.4	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20260817	35	36.25	35	35.97	44466	35.97	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20260817	431.55	441.95	430	440.65	58638	440.65	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20260817	124	124.6	118.16	120.21	37409	120.21	down	down	correct
VGUARD.NSE	V	20260817	326.75	345.9	326.25	343.95	2297117	343.95	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20260817	3485	3485	3420	3473.8	543	3468.6799	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260817	310	326	310	319.2	66997	319.2	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260817	1469.9	1515	1466.8	1506.6	130297	1506.6	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20260817	12.63	12.63	12.63	12.63	33502	12.63
VIKASECO.NSE	Vikas EcoTech Limited	20260817	1.1	1.11	1.08	1.09	1887156	1.09	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20260817	1.25	1.25	1.23	1.23	1744342	1.23	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20260817	614.45	630	609.05	623.45	126778	623.45	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20260817	1343	1350	1317.3	1344.2	50264	1344.2	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260817	2434.6	2518	2378.6	2486.6	48718	2486.6	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20260817	38.7	38.7	35.65	37.36	108335	37.36	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260817	240	242.81	235.05	236.57	5503	236.57	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20260817	20.2	20.9	20.2	20.59	47323	20.59	up	up	correct
VIPIND.NSE	VIP Industries Limited	20260817	300	302.6	294.35	300.5	202608	300.5	up	up	correct
VIPULLTD.NSE	Vipul Limited	20260817	14.58	14.58	14.58	14.58	19568	14.58
VISAKAIND.NSE	Visaka Industries Limited	20260817	96.6	96.6	90.44	92	954044	92	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20260817	611	623.5	605.75	618.25	96864	617.9533	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260817	5.3	5.43	5.29	5.37	196403	5.37	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20260817	0.55	0.55	0.53	0.53	126485	0.53	down	down	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20260817	5	5.15	4.87	5.15	143398	5.15	up	up	correct
VLSFINANCE.NSE	VLS Finance Limited	20260817	256.1	267.55	255.05	256.6	17569	256.6	up	up	correct
VMART.NSE	V	20260817	807.5	809.5	787.1	792.3	52761	792.3	down	up	incorrect
VOLTAMP.NSE	Voltamp Transformers Limited	20260817	10150	10165	9950	10001	12573	10001	down	up	incorrect
VOLTAS.NSE	Voltas Limited	20260817	1329	1350	1256.1	1267	4378295	1267	down	up	incorrect
VRLLOG.NSE	VRL Logistics Limited	20260817	295.75	301	294.05	296.2	233174	296.2	up	down	incorrect
VSSL.NSE	Vardhman Special Steels Limited	20260817	358.65	375.95	357.1	361.55	453421	358.0158	up	down	incorrect
VSTIND.NSE	VST Industries Limited	20260817	215.05	215.99	214.05	214.5	99899	214.5	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260817	4649.7	4649.7	4504.7	4527.4	8916	4527.4	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20260817	590	609	589	604.75	134126	599.7062	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20260817	1930	1932.9	1876.4	1897.6	347369	1897.6	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260817	228	235.5	219.56	223.91	942467	223.91	down	down	correct
WANBURY.NSE	Wanbury Limited	20260817	260	261.9	247.85	250.7	227906	250.7	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260817	899	905.45	871	876.75	2680	876.75	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20260817	83.96	84.94	80.85	82.8	4771303	82.8	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20260817	78.77	78.77	77.1	77.29	554	77.29	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20260817	1873.3	1887.1	1846	1882	202713	1882	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20260817	557.5	575.5	557.5	569.4	145316	569.4	up	down	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20260817	1848	1905	1838.8	1857.5	189	1857.5	up	down	incorrect
WENDT.NSE	Wendt (India) Limited	20260817	7888	8199.5	7888	8110	5238	8110	up	down	incorrect
WESTLIFE.NSE	Westlife Development Limited	20260817	582.9	585	574.6	579.6	176220	579.6	down	up	incorrect
WHEELS.NSE	Wheels India Limited	20260817	1458.8	1458.8	1408.2	1417.5	50683	1417.5	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20260817	779	784.65	773.4	777.35	119414	772.7292	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260817	24.56	25.02	24.56	24.93	1398	24.93	up	up	correct
WINDLAS.NSE	Windlas Biotech Limited	20260817	953.7	964.95	925.1	933.4	66278	933.4	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20260817	300	303	299.3	300.4	30500	300.4	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20260817	167.11	168.96	165.01	165.97	6311	165.97	down	down	correct
WIPRO.NSE	Wipro Limited	20260817	183.5	183.71	181	181.9	4436515	181.9	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20260817	1928.5	1937	1884.2	1898.8	342549	1898.8	down	up	incorrect
WONDERLA.NSE	Wonderla Holidays Limited	20260817	468.25	473.7	466.85	468.7	130727	468.7	up	down	incorrect
WSI.NSE	W.S. Industries (India) Limited	20260817	57.92	63.95	57.92	60.83	134865	60.83	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260817	611.3	622	599.6	605.5	160082	605.5	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20260817	62.6	63.28	60.61	61.72	123662	61.72	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260817	84	84	79	79.48	15269	79.48	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20260817	1090.1	1118.5	1090	1103.7	28602	1103.7	up	up	correct
YESBANK.NSE	Yes Bank Limited	20260817	22.67	23.02	22.45	22.92	58204418	22.92	up	up	correct
YUKEN.NSE	Yuken India Limited	20260817	854	865.25	812	821.95	3781	820.6224	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260817	102.44	107.2	101.01	104.87	56021626	104.87	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20260817	7.8	8.19	7.8	7.98	234697	7.98	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260817	9.85	10.09	9.63	9.7	16059867	9.7	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20260817	215.27	215.27	204.51	204.51	936	204.51	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260817	5.57	5.7	5.21	5.48	110042	5.48	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20260817	491.7	495.85	483.9	491.2	460647	491.2	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20260817	1873	1896.6	1852.4	1864.5	388352	1863.5234	down	up	incorrect
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260817	77.87	77.87	73	75.6	7226	75.6	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20260817	1162	1162.7	1100	1111.4	171232	1111.4	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20260817	221.71	225.64	214.3	222.71	89746	222.71	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20260817	510.95	514	502.35	510.15	120525	510.15	down	up	incorrect