CollectAI

close-nse_india_stocks

2026/08/19

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260819	197.16	197.16	193.86	196.04	73392	196.04	down	up	incorrect
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260819	45.02	46.49	44.75	44.81	5815	44.81	down	down	correct
3MINDIA.NSE	3M India Limited	20260819	35100	35100	33355	33505	7449	33505	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20260819	32.2	32.5	31.7	31.96	907	31.96	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20260819	391	416.95	386.55	405.6	416349	405.6	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20260819	765	793.85	755.55	788.85	359763	788.85	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260819	14.26	14.97	14.06	14.47	217078	14.47	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260819	9.13	9.2	8.06	8.45	719756	8.45	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260819	82.24	83.48	81.42	82.59	14594	82.59	up	down	incorrect
AARON.NSE	Aaron Industries Limited	20260819	145.5	145.5	137.6	140.32	18598	140.32	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20260819	415.8	417	407.2	408.45	133354	408.45	down	up	incorrect
AARTIIND.NSE	Aarti Industries Limited	20260819	532.7	535.35	520.25	527.05	1436341	527.05	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20260819	590	623	564.7	589.1	28439	589.1	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20260819	151.51	161	151.51	155.81	67775	155.81	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20260819	1387.1	1407.9	1365.6	1372.8	75310	1372.8	down	down	correct
ABAN.NSE	Aban Offshore Limited	20260819	17.39	17.39	17.39	17.39	1488	17.39
ABB.NSE	ABB India Limited	20260819	7525	7543	7391.5	7430	187000	7430	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20260819	26580	26605	26300	26405	7485	26405	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260819	402.4	402.4	393.9	396	4164096	396	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260819	55	55.17	54.1	54.47	2601608	54.47	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20260819	50.73	50.73	50.73	50.73	1000	50.73
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260819	60.57	60.57	58.51	58.67	288523	58.67	down	up	incorrect
ABSLNN50ET.NSE	ABSL AMC Ltd	20260819	78.32	78.32	77.6	77.75	12986	77.75	down	down	correct
ACC.NSE	ACC Limited	20260819	1310.3	1310.3	1286	1288.7	129546	1288.7	down	up	incorrect
ACCELYA.NSE	Accelya Solutions India Limited	20260819	1131	1136	1127.1	1134.6	3446	1134.6	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20260819	4.72	4.72	4.58	4.6	70325	4.6	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20260819	1190.7	1196	1160	1181.2	624925	1181.2	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20260819	3012.7	3019	2967.3	2990.3	938700	2990.3	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20260819	1312.9	1312.9	1281.1	1293	1333768	1293	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260819	1684	1684	1667	1681.9	1217074	1681.9	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20260819	205.9	205.9	202.69	204.02	10553545	204.02	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20260819	269.6	269.75	262.3	263.3	50262	263.3	down	down	correct
ADL.NSE	Archidply Decor Limited	20260819	69.9	73.39	68.4	71.98	544	71.98	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20260819	10.1	10.24	9.8	9.85	19995	9.85	down	up	incorrect
ADSL.NSE	Allied Digital Services Limited	20260819	111.01	111.01	109.12	109.39	58919	107.8641	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260819	50.06	50.4	49.1	49.46	30694	49.46	down	up	incorrect
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260819	303	307.65	302	305.2	188598	305.2	up	up	correct
AFFLE.NSE	Affle (India) Limited	20260819	1713.5	1718.9	1676.3	1693.8	100667	1693.8	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260819	500	500.3	488	491.6	14758	491.6	down	down	correct
AGRITECH.NSE	Agri	20260819	100	103.99	100	100.38	4202	100.38	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20260819	26.9	26.9	25.2	25.56	16335	25.56	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20260819	37.4	43.71	36.16	40.82	230285	40.82	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260819	139.54	143.4	139.5	139.73	1510	139.73	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260819	707	718	696	698.55	112329	698.55	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20260819	4412.5	4447.6	4368	4384.9	34136	4384.9	down	up	incorrect
AIRAN.NSE	Airan Limited	20260819	14.78	15.22	14.78	14.95	26993	14.95	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20260819	3706.4	3782.7	3668	3697.9	84540	3697.9	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260819	116.55	121.09	114.5	116.41	454495	116.41	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20260819	3.84	3.84	3.75	3.78	127968	3.78	down	down	correct
AKASH.NSE	Akash Infra	20260819	25.09	25.78	25.01	25.02	26946	25.02	down	down	correct
AKG.NSE	AKG Exim Limited	20260819	8.65	9.47	8.6	8.87	90945	8.87	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20260819	301.2	304	298	299.94	3571	299.94	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260819	7.68	7.68	7.68	7.68	631418	7.68
ALANKIT.NSE	Alankit Limited	20260819	8.13	8.31	8.11	8.18	62941	8.18	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20260819	837.8	849	824.75	839.55	14295	839.55	up	down	incorrect
ALEMBICLTD.NSE	Alembic Limited	20260819	89.15	89.87	87.8	88.43	236169	88.43	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20260819	760	762.7	745.05	752.65	36472	752.65	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20260819	67.22	68.5	66.21	68.23	839	68.23	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20260819	5475	5489.5	5370	5382.5	213076	5382.5	down	up	incorrect
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260819	1895	1990	1878	1956.1	174877	1956.1	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20260819	9.94	10.23	9.9	10.1	11067728	10.1	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20260819	14.06	15	13.5	13.72	150446	13.72	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20260819	11.41	11.52	11.35	11.38	2619244	11.38	down	up	incorrect
ALPA.NSE	Alpa Laboratories Limited	20260819	62.56	63	60.05	61.08	9967	61.08	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20260819	356	367.98	335	345.41	87241	345.41	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20260819	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260819	7348	7364.5	7205	7250	231498	7250	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260819	24.29	25	23.85	24.83	16120	24.83	up	down	incorrect
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260819	1610.7	1663	1595.1	1648.1	14961	1648.1	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20260819	412.4	412.4	405.5	407.5	2103066	407.5	down	down	correct
AMDIND.NSE	AMD Industries Limited	20260819	53.35	55.5	52.12	52.69	24594	52.69	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20260819	37.82	39.25	37.82	38.66	31570	38.4606	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260819	488.25	500	488	498.8	36135	498.8	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20260819	627	640.5	621	631.55	4252327	631.55	up	down	incorrect
ANDHRAPAP.NSE	Andhra Paper Limited	20260819	62.01	62.02	60.66	61	103844	61	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260819	100.46	103.9	99	99.53	1268483	99.53	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20260819	42.5	44.65	41.6	44.15	18492	44.15	up	down	incorrect
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260819	1.51	1.58	1.51	1.53	67008	1.53	up	down	incorrect
ANMOL.NSE	Anmol India Limited	20260819	9.92	10.2	9.9	9.98	17714	9.98	up	down	incorrect
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260819	3.4	3.4	3.33	3.33	82617	3.33	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20260819	0.73	0.75	0.73	0.73	140336	0.73
ANUP.NSE	The Anup Engineering Limited	20260819	1835.3	1838.9	1800	1804.8	17650	1804.8	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260819	1220	1243	1213.5	1225.4	435478	1225.4	up	up	correct
APARINDS.NSE	Apar Industries Limited	20260819	17320	17525	16461	16615	168975	16615	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20260819	106.23	107.7	103	103.07	2277	103.07	down	up	incorrect
APCOTEXIND.NSE	Apcotex Industries Limited	20260819	637.55	637.55	617	620.25	146009	620.25	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20260819	400	423.8	395.1	400.05	1014301	400.05	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260819	2115	2121.8	2097.2	2121.8	292451	2121.8	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260819	823.15	824.4	806.25	817.5	98543	817.5	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20260819	388	393.6	385	386.7	3287403	386.7	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260819	8817	8862.5	8695.5	8750	298438	8750	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20260819	551.35	589	546	576.45	1125051	576.45	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20260819	434.5	435.05	426.5	427.35	1931870	427.35	down	up	incorrect
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260819	1193.9	1198.9	1182.3	1184.7	276	1184.7	down	down	correct
APTECHT.NSE	Aptech Limited	20260819	93.2	95	92.11	92.85	49219	92.85	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20260819	257.35	257.65	251.1	253.05	400106	253.05	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20260819	96.25	99	96	96.18	19673	96.18	down	down	correct
ARCHIES.NSE	Archies Limited	20260819	13.65	13.97	13.65	13.82	9178	13.82	up	down	incorrect
ARENTERP.NSE	Rajdarshan Industries Limited	20260819	38.42	38.42	37.4	37.9	544	37.9	down	down	correct
ARIES.NSE	Aries Agro Limited	20260819	446.7	449.65	430.5	438.4	46727	438.4	down	up	incorrect
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260819	73.98	79	73.09	77.68	541197	77.68	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260819	250.9	253.3	247.4	248.4	1597	248.4	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20260819	1930.3	1965	1913.1	1931.6	23796	1931.6	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20260819	24.66	25.1	24.08	24.9	4241	24.9	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20260819	693.75	727	693.75	714.15	52790	714.15	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20260819	0.92	0.94	0.91	0.91	123430	0.91	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260819	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260819	311.9	318	309.05	313.95	184191	313.95	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260819	180	184.9	171.2	174.39	1583	174.39	down	down	correct
ARVIND.NSE	Arvind Limited	20260819	528.35	530.75	511.8	516.5	1491724	516.5	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20260819	438	438	427.85	429.3	75845	429.3	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20260819	668.15	673.95	660.6	662.6	49923	660.3157	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20260819	974	974	948.1	957.05	239354	957.05	down	up	incorrect
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260819	345.2	361.7	337	357.3	17852	357.3	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260819	499.55	508.7	494.4	496.25	12475	496.25	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260819	721.9	732.9	710	718.15	31384	718.15	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260819	595	598.1	587.1	589.65	225687	589.65	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20260819	365.75	371	361.4	368.25	29101	368.25	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20260819	17.06	18.2	17.06	17.49	72449	17.49	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20260819	111.7	112.68	111.3	111.6	287864	111.6	down	up	incorrect
ASHOKLEY.NSE	Ashok Leyland Limited	20260819	175	176.1	173.1	173.1	10072866	173.1	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260819	303.6	303.6	291.9	297.8	10257	297.8	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20260819	2625	2634.9	2601	2630.8	742443	2630.8	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20260819	46.1	48.27	44.51	46.04	11179143	46.04	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20260819	236.01	236.15	234.95	235.41	191	235.41	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20260819	585.5	623.8	585.5	603.8	156684	603.8	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260819	779.9	835	766.1	800.2	73948298	800.2	up	up	correct
ASTRAL.NSE	Astral Limited	20260819	1535.7	1577	1516.2	1544.9	385557	1544.9	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260819	1777.1	1798.4	1690.1	1701.1	416834	1701.1	down	up	incorrect
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260819	7680	7738.5	7481	7500.5	53650	7500.5	down	up	incorrect
ASTRON.NSE	Astron Paper & Board Mill Limited	20260819	3.41	3.41	3.18	3.18	26871	3.18	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20260819	652.9	687.9	652.9	664.25	8506454	664.25	up	up	correct
ATUL.NSE	Atul Ltd	20260819	6639.5	6668	6522	6596	32042	6596	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20260819	495.75	495.75	488.2	489.1	60495	489.1	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20260819	1071	1080.9	1063.7	1075	1035506	1075	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260819	712.9	719.55	681	684.45	227818	684.45	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260819	1645	1645	1611.7	1624.5	752484	1624.5	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20260819	146.4	148.9	142.1	146.4	2108	146.4
AUTOAXLES.NSE	Automotive Axles Limited	20260819	1794.7	1794.7	1755.2	1759.7	4594	1759.7	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20260819	84.27	88	84.27	85.04	382853	85.04	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260819	711.3	764	696.15	743.9	856332	743.9	up	down	incorrect
AVANTIFEED.NSE	Avanti Feeds Limited	20260819	862	878.4	852	861	208261	861	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20260819	88.15	90	85.3	86.59	528304	86.59	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20260819	378.25	386	375.55	381.6	77806	381.6	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20260819	1243.1	1245	1224	1235	3061937	1235	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20260819	589.9	591.94	588.43	591.94	412	591.94	up	down	incorrect
AXISCADES.NSE	Axiscades Technologies Limited	20260819	1619	1619	1561.6	1592.8	166468	1592.8	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20260819	167.77	170	166.58	166.94	2255	166.94	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20260819	266.25	268.01	266.25	266.67	9223	266.67	up	up	correct
AXISTECETF.NSE	Axis Mutual Fund	20260819	335.74	337.99	332.41	335.05	2048	335.05	down	up	incorrect
AYMSYNTEX.NSE	AYM Syntex Limited	20260819	267.45	275.9	263.35	265.2	41511	265.2	down	up	incorrect
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260819	242.55	242.55	242.55	242.55	4244	242.55
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260819	4.48	4.48	4.4	4.43	46337	4.43	down	down	correct
BAJAJ.NSE	AUTO	20260819	11607	11722	11534	11645	222810	11645	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260819	485.4	506.7	477.05	500.7	964461	500.7	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260819	355.55	358.4	350.2	353.55	125708	353.55	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260819	2002.1	2013	1985	2012	920207	2012	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260819	18.6	21.28	18.54	20.38	176515155	20.38	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260819	11264	11383	11234	11380	25169	11380	up	down	incorrect
BAJFINANCE.NSE	Bajaj Finance Limited	20260819	1093.9	1093.9	1076.4	1080.2	2877930	1080.2	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20260819	92.79	93.89	90.55	91.46	121922	91.46	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20260819	2117	2130	2057	2092.7	114417	2092.7	down	up	incorrect
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260819	24.25	24.3	23.32	23.79	30405	23.79	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260819	18	18	17.16	17.23	24821	17.23	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20260819	2380	2389.5	2347.2	2366.4	96953	2366.4	down	down	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260819	174	175.19	173	173.61	76239	173.61	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20260819	85	86.06	84.3	84.82	4444	84.82	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260819	651.55	667.7	648	650	1617563	650	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20260819	113.4	114	112.13	112.41	501	112.41	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260819	3573	3721	3485.9	3617.4	4672	3617.4	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20260819	631	631	621	622.5	55044	622.5	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20260819	170.51	170.89	167.64	169.2	4976272	169.2	down	down	correct
BANG.NSE	Bang Overseas Limited	20260819	29.54	29.54	28.5	29.06	14556	29.06	down	up	incorrect
BANKA.NSE	Banka BioLoo Limited	20260819	82.55	84.6	77.16	78.4	3841	78.4	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20260819	244.07	245.55	243.15	245	6256020	245	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20260819	594.65	597.99	591.72	593.26	360616	593.26	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20260819	142.1	143.2	141.15	141.7	5252432	141.7	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20260819	115.32	117.38	115	115.45	5205	115.45	up	up	correct
BASF.NSE	BASF India Limited	20260819	3990	3990	3911.4	3930	15085	3930	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260819	25.12	25.25	24.65	24.76	22920	24.76	down	up	incorrect
BATAINDIA.NSE	Bata India Limited	20260819	730	730	710.15	721.3	770121	721.3	down	up	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20260819	4108.8	4125.1	4055	4069.9	10990	4069.9	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20260819	2349.9	2349.9	2301.1	2304.4	15997	2304.4	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260819	1473.2	1476.7	1442	1445	42832	1445	down	down	correct
BCG.NSE	Brightcom Group Limited	20260819	9.31	9.38	9.14	9.15	4590438	9.15	down	up	incorrect
BCLIND.NSE	BCL Industries Limited	20260819	36.27	36.59	35.78	35.82	465828	35.82	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20260819	1393	1401.7	1347.4	1349	1670098	1349	down	up	incorrect
BEARDSELL.NSE	Beardsell Limited	20260819	25.59	27	24.6	25.05	25021	25.05	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260819	262	265.8	258.4	263.32	1551749	263.32	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20260819	112	118	112	112.05	1158	112.05	up	up	correct
BEL.NSE	Bharat Electronics Limited	20260819	412	412.75	406.4	409.2	10660149	409.2	down	down	correct
BEML.NSE	BEML Limited	20260819	1975.2	1984	1924	1966.9	421551	1966.9	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260819	122.16	122.8	118.45	119.05	641179	119.05	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260819	538	544.5	531	531	344433	531	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20260819	18.5	18.65	18.13	18.31	673796	18.31	down	down	correct
BFINVEST.NSE	BF Investment Limited	20260819	463.25	464.15	437.5	447.15	34196	447.15	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20260819	533.25	534.95	527	530.65	29182	530.65	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260819	3.15	3.15	3.15	3.15	0	3.15
BGRENERGY.NSE	BGR Energy Systems Limited	20260819	244.15	250	241	246.55	17679	246.55	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20260819	203.8	206.35	203.1	204.4	14153	204.4	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20260819	409	409	381	382.4	274120	382.4	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260819	3.09	3.09	3.01	3.04	146191	3.04	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20260819	2090	2095	2048.6	2069	1263394	2069	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20260819	102	103.45	100.7	101.96	5483	101.96	down	up	incorrect
BHARATRAS.NSE	Bharat Rasayan Limited	20260819	1284.1	1297.9	1266	1278.4	8522	1278.4	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260819	189.26	191.28	186	186.33	80119	186.33	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20260819	1924.8	1941.8	1922	1922	6252338	1922	down	up	incorrect
BHEL.NSE	Bharat Heavy Electricals Limited	20260819	425	425.15	414.3	419.8	5840962	419.8	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20260819	44.05	44.72	43.2	43.39	58659	43.39	down	up	incorrect
BIL.NSE	Bhartiya International Ltd.	20260819	848.85	855	829.65	842.6	8355	842.6	down	up	incorrect
BIOCON.NSE	Biocon Limited	20260819	416.55	417.75	411	412.75	1683297	412.75	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260819	31.5	31.96	30.5	30.91	6400	30.91	down	down	correct
BIRET.NSE	RR	20260819	342.3	344.47	341.2	342.32	236574	342.32	up	down	incorrect
BIRLACABLE.NSE	Birla Cable Limited	20260819	295.5	298.4	280.55	284.77	110505	284.77	down	up	incorrect
BIRLACORPN.NSE	Birla Corporation Limited	20260819	890.3	897.35	877	884.9	94608	884.9	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260819	128.6	132.73	127	127.43	26134	127.43	down	down	correct
BLBLIMITED.NSE	BLB Limited	20260819	16.24	16.4	16.02	16.16	238169	16.16	down	up	incorrect
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260819	565	573.8	554.1	573.8	1030454	573.8	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260819	52.54	53.1	51.9	52.04	143206	52.04	down	up	incorrect
BLS.NSE	BLS International Services Limited	20260819	269.07	272.57	265.36	271.37	1243199	271.37	up	down	incorrect
BLUECHIP.NSE	Blue Chip India Limited	20260819	1.9	1.9	1.9	1.9	7570	1.9
BLUEDART.NSE	Blue Dart Express Limited	20260819	5110.5	5122.5	5050	5067	5868	5067	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20260819	1498.8	1501.1	1478	1493.2	292749	1493.2	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20260819	68.94	72	68.25	71.75	286961	71.75	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260819	114.5	115.1	111	111.57	518025	111.57	down	up	incorrect
BOROLTD.NSE	Borosil Limited	20260819	250.45	252.95	245.58	248.11	82607	248.11	down	up	incorrect
BORORENEW.NSE	Borosil Renewables Limited	20260819	561.55	565.3	546.6	549.7	336191	549.7	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20260819	48730	49130	48315	48460	52957	48460	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20260819	310.3	311.85	304.7	307	4757433	307	down	down	correct
BPL.NSE	BPL Limited	20260819	50.8	50.8	49.9	50.33	22080	50.33	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260819	589.05	594.05	582.15	587.7	228030	587.7	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20260819	5495	5550	5453	5453	251106	5453	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20260819	17.3	17.57	17.3	17.45	17197	17.45	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20260819	60	61	58.75	59.08	16196	59.08	down	down	correct
BSE.NSE	BSE Limited	20260819	3317	3395	3291.7	3352	4767443	3352	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260819	87.95	91.98	87.77	88.72	10820	88.72	up	up	correct
BSL.NSE	BSL Limited	20260819	122.01	123.5	120.5	121.23	2317	121.23	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260819	138.04	138.04	133.02	133.97	254256	133.97	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260819	27.9	28.75	27.72	28.28	707466	28.28	up	up	correct
BSOFT.NSE	Birlasoft Limited	20260819	307.4	311.8	305.05	306.25	657008	306.25	down	up	incorrect
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260819	652.15	659.4	650.1	654.5	7521	654.5	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20260819	40.8	40.94	40.22	40.41	7283	40.41	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20260819	31.77	31.96	31.45	31.5	6210	31.5	down	down	correct
CALSOFT.NSE	California Software Company Limited	20260819	28.45	28.47	28.05	28.47	253243	28.47	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260819	110.4	110.4	105	106.15	1192215	106.15	down	up	incorrect
CAMS.NSE	Computer Age Management Services Limited	20260819	762	763.85	752	754.3	1126243	754.3	down	down	correct
CANBK.NSE	Canara Bank	20260819	129.1	129.4	128.1	129.08	7255746	129.08	down	up	incorrect
CANFINHOME.NSE	Can Fin Homes Limited	20260819	818.85	824.15	815	819.7	136451	819.7	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20260819	229.45	234.87	228.11	232.12	1152604	231.4138	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260819	209.11	209.25	204.3	205.53	201920	205.53	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260819	2530	2589	2516.3	2571	77302	2571	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20260819	21.79	21.79	20.34	20.49	39314	20.49	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20260819	1125.9	1129.8	1084.4	1087.2	162917	1087.2	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20260819	1738.4	1738.4	1703	1706.7	58016	1706.7	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20260819	2800	2822.4	2770	2783.5	154924	2783.5	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20260819	187.2	190.9	186.85	188.75	5360631	188.75	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20260819	15.5	15.8	15.01	15.16	193963	15.16	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260819	12.49	12.61	12.07	12.34	10981	12.34	down	down	correct
CCL.NSE	CCL Products (India) Limited	20260819	1140.4	1140.4	1119	1124.6	104901	1121.4755	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20260819	1340.6	1345	1325	1329	560859	1329	down	down	correct
CEATLTD.NSE	CEAT Limited	20260819	3601	3607.2	3524.8	3534.8	63735	3534.8	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20260819	6.85	7.1	6.7	6.86	54065	6.86	up	up	correct
CENTENKA.NSE	Century Enka Limited	20260819	579.95	580	566.55	569.9	22805	569.9	down	up	incorrect
CENTEXT.NSE	Century Extrusions Limited	20260819	22	22.5	21.6	22.08	765319	22.08	up	up	correct
CENTRALBK.NSE	Central Bank of India	20260819	31	31.07	30.9	30.91	2621532	30.91	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20260819	24.33	24.33	23.75	23.9	178770	23.9	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20260819	3469	3522.4	3342	3368.9	85384	3368.9	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260819	756.3	759.95	740.2	747	47383	747	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20260819	5792.5	5838.5	5650	5691.5	5531	5691.5	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260819	2.58	2.7	2.52	2.7	52791	2.7	up	up	correct
CESC.NSE	CESC Limited	20260819	162	162.26	158.5	159.66	2882634	159.66	down	up	incorrect
CGCL.NSE	Capri Global Capital Limited	20260819	225	231.2	224.38	225.99	2959311	225.99	up	down	incorrect
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260819	885.85	886	860.2	863.05	4061889	863.05	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20260819	835	855	821.15	848.05	98895	848.05	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260819	433.3	437.7	432.2	436	362458	436	up	down	incorrect
CHEMBOND.NSE	Chembond Chemicals Limited	20260819	173.69	173.69	163	166	6165	166	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260819	191.4	191.4	186.11	187.8	10218	187.8	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20260819	362	382.4	362	372.55	6380	371.2664	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260819	179	181.49	178.05	179.68	91535	179.68	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260819	1429	1489.7	1421.2	1440.3	5720727	1440.3	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260819	1866.1	1873.5	1853.1	1873.5	555561	1873.5	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260819	1563.3	1579.9	1548.4	1557	94359	1557	down	down	correct
CINELINE.NSE	Cineline India Limited	20260819	87.9	89.69	85.01	87.33	24094	87.33	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20260819	14.6	14.65	13.8	14.07	20741	14.07	down	down	correct
CIPLA.NSE	Cipla Limited	20260819	1429	1435.1	1415.4	1422	433654	1422	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20260819	828.1	830.75	815	819.3	146477	819.3	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20260819	61.57	61.57	59	60.33	19282	60.33	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260819	279.05	283.05	276.9	279.2	34476	279.2	up	up	correct
CMICABLES.NSE	CMI Limited	20260819	2.58	2.58	2.58	2.58	0	2.58
COALINDIA.NSE	Coal India Limited	20260819	406.95	407.6	397.3	400	6030203	400	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20260819	1499	1506.5	1473.2	1485	680465	1485	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260819	29.98	29.98	29.16	29.35	167208	29.35	down	down	correct
COFORGE.NSE	Coforge Limited	20260819	1790	1818	1785.4	1813.1	2592917	1813.1	up	down	incorrect
COLPAL.NSE	Colgate	20260819	1905	1913.6	1863.9	1879.6	571246	1879.6	down	up	incorrect
COMPINFO.NSE	Compuage Infocom Limited	20260819	1.07	1.07	1.02	1.04	29171	1.04	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20260819	13.36	13.95	12.85	13.87	49475	13.6128	up	down	incorrect
CONCOR.NSE	Container Corporation of India Limited	20260819	518.55	519.65	511.55	514.35	724297	514.35	down	up	incorrect
CONFIPET.NSE	Confidence Petroleum India Limited	20260819	70.19	73.89	69.92	72.49	3849623	72.49	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260819	277.95	283.8	272	282.45	1911	282.45	up	up	correct
CONTROLPR.NSE	Control Print Limited	20260819	581	581.05	567	570.1	8718	570.1	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260819	35.4	36.45	33.56	33.82	244062	33.6199	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20260819	230	235.98	224	235.98	51209	235.98	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20260819	2060.2	2062.7	2025.7	2038.1	49013	2038.1	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20260819	7.05	7.18	6.71	6.99	184190	6.99	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20260819	94.5	94.5	93.01	93.14	1093832	93.14	down	up	incorrect
CRAFTSMAN.NSE	Craftsman Automation Limited	20260819	10910	10930	10612.5	10779	34911	10779	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20260819	6.45	6.45	5.77	6.15	15625	6.15	down	up	incorrect
CREDITACC.NSE	CreditAccess Grameen Limited	20260819	1520	1532.5	1504	1519.4	53715	1519.4	down	down	correct
CREST.NSE	Crest Ventures Limited	20260819	351	370	345.25	363.85	11696	363.85	up	up	correct
CRISIL.NSE	CRISIL Limited	20260819	4444.9	4549.5	4444	4499.4	51182	4499.4	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260819	245	247.1	242.05	245.5	2206730	245.5	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20260819	317.45	317.6	314.2	314.6	111560	314.6	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260819	44.94	44.94	43	44.94	115442	44.94
CUB.NSE	City Union Bank Limited	20260819	222.19	225.85	219.58	221.03	5707017	221.03	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20260819	79.5	80.97	77.8	78.06	42519	78.06	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20260819	5301.5	5347	5206.5	5220	321107	5220	down	down	correct
CUPID.NSE	Cupid Limited	20260819	285.45	290.9	277.21	284.56	33857821	284.56	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260819	16.23	16.8	16.05	16.7	8550	16.7	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260819	131.51	136.98	131.51	135.54	15108	135.54	up	up	correct
CYIENT.NSE	Cyient Limited	20260819	860	903	860	891.7	2033629	891.7	up	up	correct
DABUR.NSE	Dabur India Limited	20260819	403.5	403.5	398	399.75	927611	399.75	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260819	1837.1	1875	1825	1875	276847	1875	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260819	452.7	478.75	450	475.55	844725	475.55	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20260819	27.6	27.6	27.6	27.6	1	27.6
DANGEE.NSE	Dangee Dums Limited	20260819	2.95	3	2.81	2.87	26583	2.87	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20260819	837.25	838.3	814	817.1	66019	817.1	down	up	incorrect
DBCORP.NSE	D. B. Corp Limited	20260819	209.85	212.5	206.51	207.42	69922	207.42	down	up	incorrect
DBL.NSE	Dilip Buildcon Limited	20260819	421.3	421.5	414	416.2	72295	416.2	down	down	correct
DBREALTY.NSE	D B Realty Limited	20260819	107.5	107.75	101.5	101.79	1242300	101.79	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260819	33.92	33.92	31.6	32.48	736	32.48	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20260819	169.4	173.5	167.31	172.4	379715	172.4	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20260819	182	184.39	180	181.81	743355	181.81	down	down	correct
DCM.NSE	DCM Limited	20260819	81.5	83.9	80	81.1	10825	81.1	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20260819	5.67	5.75	5.4	5.5	5992	5.5	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20260819	178.29	180	173.65	175.89	45740	175.89	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260819	1035	1063.2	1022	1049.4	205387	1049.4	up	up	correct
DCW.NSE	DCW Limited	20260819	43.84	43.84	42.5	43.26	1391061	43.26	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20260819	549.8	554.95	535	549.9	41413	549.9	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260819	1472.1	1483	1453	1476.2	138269	1466.1993	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260819	1769.2	1809.3	1759	1768.3	477429	1768.3	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20260819	717.95	720	656.7	667.35	622935	664.82	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20260819	6.65	6.85	6.5	6.63	129267	6.63	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20260819	60.53	60.67	59.4	59.68	410587	59.68	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260819	59.3	59.3	57.03	57.28	808	57.28	down	down	correct
DEN.NSE	DEN Networks Limited	20260819	27.5	27.68	27.3	27.38	197363	27.38	down	down	correct
DENORA.NSE	De Nora India Limited	20260819	846.25	855.4	829	835.65	1838	835.65	down	down	correct
DEVYANI.NSE	Devyani International Limited	20260819	141.1	143.7	140.96	142.9	1339201	142.9	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20260819	24.34	24.48	23.76	23.8	10459	23.8	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260819	170.05	181.87	170.05	176.18	2578499	176.18	up	down	incorrect
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260819	32.02	32.43	31.89	32.22	468948	32.22	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260819	1002.4	1006	990.1	994.1	13414	994.1	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20260819	968.4	1026	948.5	955.45	2399	955.45	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20260819	1199.8	1199.8	1161.8	1179.2	10918	1179.2	down	down	correct
DICIND.NSE	DIC India Limited	20260819	585	593	572.9	576.9	4405	576.9	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260819	16.77	17.09	16.62	17.02	30751	17.02	up	up	correct
DISHTV.NSE	Dish TV India Limited	20260819	2.82	2.82	2.76	2.78	549320	2.78	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20260819	8600	8600	8508	8560	179152	8560	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20260819	14149	14550	14026	14462	468989	14462	up	up	correct
DLF.NSE	DLF Limited	20260819	666	674.65	658.3	669.9	2895273	669.9	up	up	correct
DLINKINDIA.NSE	D	20260819	419.9	457.95	417	445.75	2580208	445.75	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20260819	3988.8	4024.7	3965	3965	214608	3965	down	up	incorrect
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260819	2.6	2.6	2.45	2.49	55810	2.49	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20260819	1094.8	1112.7	1093	1102	31265	1102	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20260819	268.8	272.7	266.25	268	57593	268	down	down	correct
DONEAR.NSE	Donear Industries Limited	20260819	89.18	90.5	88	88.6	15478	88.6	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260819	1459.9	1495.1	1435.2	1467.9	26869	1467.9	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20260819	7	7.25	7	7.14	84973	7.14	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20260819	160	163.97	159	160.07	3758	160.07	up	down	incorrect
DRCSYSTEMS.NSE	DRC Systems India Limited	20260819	13.15	13.15	12.75	12.83	21128	12.83	down	up	incorrect
DREDGECORP.NSE	Dredging Corporation of India Limited	20260819	1159.9	1198	1150.1	1189.2	261766	1189.2	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260819	1171.9	1187.2	1168	1170	1150424	1170	down	up	incorrect
DSSL.NSE	Dynacons Systems & Solutions Limited	20260819	1184	1184	1100	1116.3	37049	1116.3	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20260819	135.99	139.9	134.51	134.88	9605	134.88	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20260819	2.47	2.53	2.3	2.4	1297098	2.4	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20260819	266.05	269.9	263.2	263.83	16148	263.83	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260819	44.86	50.05	44.56	48.28	9613344	48.28	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260819	12000	12213	11601	11735	25587	11729.8965	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20260819	228	229.1	224.4	226.45	17936	226.45	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260819	6.2	6.22	6.08	6.11	9820894	6.11	down	up	incorrect
EBBETF0430.NSE	Edelweiss Amc Ltd	20260819	1615.39	1615.4	1611.16	1613.51	3806	1613.51	down	up	incorrect
EBBETF0431.NSE	Edelweiss Amc Ltd	20260819	1438.01	1446.36	1437.63	1443.17	1979	1443.17	up	up	correct
ECLERX.NSE	eClerx Services Limited	20260819	1806	1855.2	1791	1824	122581	1822.99	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260819	121.38	124.15	120.27	122.27	2668421	122.27	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20260819	0.89	0.89	0.89	0.89	0	0.89
EICHERMOT.NSE	Eicher Motors Limited	20260819	8016.5	8060	7947.5	7990.5	344004	7990.5	down	down	correct
EIDPARRY.NSE	E.I.D.	20260819	780.95	800	775	787.05	733626	787.05	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260819	294	296.9	292.45	294.4	10096	294.4	up	up	correct
EIHOTEL.NSE	EIH Limited	20260819	296.55	298.4	294.3	297.65	181605	297.65	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260819	2164.9	2197.9	2128.4	2170.8	51552	2170.8	up	down	incorrect
EKC.NSE	Everest Kanto Cylinder Limited	20260819	108.98	114.09	107.7	111.93	380740	111.93	up	down	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20260819	435	435.3	427	427	188815	427	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20260819	71.2	72	70.55	71.76	770393	71.76	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260819	1029.6	1059	1016.1	1033.9	15980	1033.9	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260819	620	641	608.1	637	1705661	637	up	down	incorrect
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260819	57.1	58.5	56.1	57.05	26347	57.05	down	up	incorrect
EMAMILTD.NSE	Emami Limited	20260819	399.35	407	396.5	400.6	557886	400.6	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260819	116.94	116.96	111.5	113.73	26781	110.7068	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20260819	73.35	74.6	70.05	71.06	17120	71.06	down	down	correct
EMBASSY.NSE	RR	20260819	440	440.99	435.11	435.56	763400	435.56	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20260819	237	244.4	234.61	240.19	17306	240.19	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20260819	82	82.85	80.5	82	4906	82
ENDURANCE.NSE	Endurance Technologies Limited	20260819	3034.8	3034.8	2979	2988.6	138855	2988.6	down	up	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20260819	16.69	16.94	16.3	16.45	22508	16.45	down	up	incorrect
ENGINERSIN.NSE	Engineers India Limited	20260819	244.78	246.9	235.35	236.9	1464796	236.9	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20260819	100.86	102.98	100.86	101.49	15956	101.49	up	down	incorrect
EPL.NSE	EPL Limited	20260819	246.25	255.7	244.5	250.8	5477431	250.8	up	down	incorrect
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260819	75.2	75.96	74.32	74.69	1617730	74.69	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20260819	1345	1354.2	1336.3	1348.3	77295	1348.3	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20260819	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260819	6185	6190	6041	6057.5	5295	6057.5	down	down	correct
ESCORTS.NSE	Escorts Limited	20260819	3062.1	3081	3042.2	3054.9	52749	3054.9	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20260819	16.2	16.2	15.71	15.81	234420	15.81	down	up	incorrect
ESTER.NSE	Ester Industries Limited	20260819	97.5	98.69	95.7	96.08	67707	96.08	down	up	incorrect
EVEREADY.NSE	Eveready Industries India Limited	20260819	360	360	348.9	357.15	88629	357.15	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20260819	442	442	422.5	427.7	7995	427.7	down	up	incorrect
EXCELINDUS.NSE	Excel Industries Limited	20260819	991.05	1148.55	990.9	1133.25	1055831	1133.25	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20260819	465.25	470.65	456.55	459.5	2001169	459.5	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260819	898	902.85	878.1	887.05	68419	887.05	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20260819	6.18	6.24	6.01	6.1	104039	6.1	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260819	790	812.9	781.2	787.15	112895	787.15	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260819	660.25	670	660.25	660.25	4398	660.25
FCL.NSE	Fineotex Chemical Limited	20260819	44.19	46.2	43	44.98	23876877	44.98	up	down	incorrect
FCONSUMER.NSE	Future Consumer Limited	20260819	0.24	0.24	0.24	0.24	0	0.24
FCSSOFT.NSE	FCS Software Solutions Limited	20260819	1.49	1.51	1.46	1.47	1220218	1.47	down	down	correct
FDC.NSE	FDC Limited	20260819	349.1	352.75	339.1	345.9	149521	345.9	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20260819	357.8	360	355.15	358.8	2198228	358.8	up	up	correct
FEL.NSE	Future Enterprises Limited	20260819	0.41	0.41	0.39	0.41	172746	0.41
FELDVR.NSE	Future Enterprises Limited	20260819	2.47	2.47	2.3	2.32	3590	2.32	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20260819	2220	2262	2205.2	2241	71605	2241	up	up	correct
FILATEX.NSE	Filatex India Limited	20260819	86.5	86.6	82.51	83.15	1502803	83.15	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20260819	1329.1	1329.1	1265.95	1313.7	787232	1313.7	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20260819	5093.1	5151	5061.3	5130.1	36441	5130.1	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20260819	158.34	159.25	157.21	159	351056	159	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260819	2.84	2.89	2.75	2.81	136338	2.81	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20260819	1.21	1.21	1.11	1.15	68842	1.15	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260819	4710	4749	4650	4689.1	165198	4689.1	down	down	correct
FMGOETZE.NSE	Federal	20260819	460.75	475	460.55	471.65	26786	471.65	up	down	incorrect
FMNL.NSE	Future Market Networks Limited	20260819	8.52	8.99	8.31	8.51	22315	8.51	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20260819	18250	18299	17718	17837	66917	17837	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20260819	925	927	907.3	911.3	2496457	911.3	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20260819	5511	5599	5440	5467	2276	5467	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20260819	265.95	274.65	263.1	273.05	2921585	273.05	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20260819	1469	1474.9	1433.2	1438.6	116822	1438.6	down	up	incorrect
GAEL.NSE	Gujarat Ambuja Exports Limited	20260819	177.76	177.76	173	173.83	701529	173.5205	down	down	correct
GAIL.NSE	GAIL (India) Limited	20260819	172.6	174.02	170.7	172.5	8840419	172.0006	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260819	2455	2528.4	2336.2	2361.3	100832	2361.3	down	up	incorrect
GALLANTT.NSE	Gallantt Metal Limited	20260819	582	582.35	571.95	575.7	27956	575.7	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260819	887.3	894.9	885	886.6	5869	886.6	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20260819	1095	1111.8	1061.2	1065.9	66366	1065.9	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20260819	115	116.35	112.01	112.44	83935	112.44	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20260819	2.26	2.26	2.26	2.26	566710	2.26
GANGESSECU.NSE	Ganges Securities Limited	20260819	117	122	117	118.98	4398	118.98	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260819	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260819	778.85	787.95	753.35	765	39772	764.0657	down	up	incorrect
GAYAHWS.NSE	Gayatri Highways Limited	20260819	1.94	1.97	1.88	1.93	136393	1.93	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20260819	21.89	22.15	20.86	21.59	600444	21.59	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20260819	365.05	372	353.7	370.85	4775	370.85	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20260819	23.1	23.39	22.51	22.62	144712	22.3478	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260819	38.72	39	38.21	38.39	240332	38.39	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20260819	183.8	188.8	180.35	182.45	553574	182.45	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260819	11.69	11.7	11.26	11.43	36557	11.43	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260819	312	313.65	308.25	309.3	939067	309.3	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260819	80.69	81.03	79.8	80.01	177787	80.01	down	up	incorrect
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260819	1329.9	1342	1308	1315.5	1437658	1315.5	down	down	correct
GFLLIMITED.NSE	GFL Limited	20260819	52	58.05	51.23	56.76	770053	56.76	up	down	incorrect
GFSTEELS.NSE	Grand Foundry Limited	20260819	15	15	15	15	0	15
GHCL.NSE	GHCL Limited	20260819	439.85	454	437.1	438.7	334558	438.7	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20260819	139.05	139.08	136.6	137.25	58316	137.25	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20260819	359.9	363.1	358.4	359.6	569396	359.6	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260819	91.54	91.54	88.8	89.05	1777	89.05	down	down	correct
GILLETTE.NSE	Gillette India Limited	20260819	7530	7530	7475.5	7505	13982	7444.948	down	up	incorrect
GINNIFILA.NSE	Ginni Filaments Limited	20260819	45.02	45.75	44.06	44.42	24481	44.42	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20260819	171.99	173.19	171.12	171.96	194670	171.96	down	down	correct
GKWLIMITED.NSE	GKW Limited	20260819	1628.9	1628.9	1601	1604	89	1604	down	down	correct
GLAND.NSE	Gland Pharma Limited	20260819	2852.9	2881.4	2827.5	2841.3	254909	2841.3	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260819	2877.3	3054.9	2851	3032.4	1374693	3032.4	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260819	2301	2313.9	2222.5	2246.5	833583	2244.2669	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20260819	5.9	5.9	5.56	5.82	6738	5.82	down	down	correct
GLOBAL.NSE	Global Education Limited	20260819	106.55	109.3	106.4	108.25	34554	108.25	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260819	147.2	152.28	147.2	149.02	5577	149.02	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20260819	1.98	2.01	1.96	1.99	204314	1.99	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20260819	903	919.8	900.4	905.2	118314	905.2	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20260819	880.3	884.6	871	873.5	23678	873.5	down	up	incorrect
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260819	571.05	573.35	555.8	557.7	910963	557.7	down	up	incorrect
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260819	1032	1042	1010.25	1019.85	100103	1019.85	down	down	correct
GNA.NSE	G N A Axles Limited	20260819	582.9	584.25	566.8	577.15	386282	577.15	down	up	incorrect
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260819	608.95	613.9	598.7	602.3	484634	602.3	down	up	incorrect
GOACARBON.NSE	Goa Carbon Limited	20260819	352.8	357.45	352.8	355.65	5667	355.65	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260819	402.4	404.95	396.1	398.55	35729	398.55	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260819	2106	2167.7	2093.7	2117.6	415947	2117.6	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20260819	587	591.75	571.4	573.35	211149	573.35	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20260819	938.1	939.4	928	930	1206186	930	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20260819	1224.6	1229.8	1205.8	1218	48002	1218	down	up	incorrect
GODREJPROP.NSE	Godrej Properties Limited	20260819	1997.4	2009.8	1970	2007.3	424483	2007.3	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260819	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260819	813.5	813.55	796	797.2	184078	797.2	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260819	38.93	40.8	38.71	40.12	221741	40.12	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260819	236.94	245.49	235	243.02	844481	243.02	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20260819	125.63	125.9	125	125.88	16219822	125.88	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20260819	24.45	25.7	24.45	24.56	1308	24.56	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20260819	364.3	366.85	357.6	363.7	636295	363.7	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20260819	47.5	48.8	46	48.12	19986	48.12	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20260819	446.67	456.8	438.93	454.43	959157	454.43	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260819	254	254.44	245.54	246.1	1219967	246.1	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260819	160.91	166.15	160.51	165.13	3619269	160.2451	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20260819	115.12	115.12	112	113.03	101628	113.03	down	down	correct
GRANULES.NSE	Granules India Limited	20260819	853.45	860.4	827.6	841.15	287607	841.15	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20260819	739.9	744.5	715	717.55	642444	717.55	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20260819	3278.7	3278.7	3223	3270	978120	3270	down	down	correct
GRAVITA.NSE	Gravita India Limited	20260819	1809.5	1814.1	1783.1	1793.1	73944	1793.1	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20260819	198.58	198.59	194.12	195.03	697212	195.03	down	up	incorrect
GREENLAM.NSE	Greenlam Industries Limited	20260819	257	258.7	252.15	254.7	105319	254.7	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20260819	167.3	169.36	159.25	160.66	320047	160.66	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20260819	286.2	291.85	282.2	282.2	104927	282.2	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260819	9.45	9.51	9.4	9.43	1279241	9.43	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20260819	2100	2110.4	2041	2052.5	25108	2052.5	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20260819	866.75	892.8	860.1	883.3	25062	883.3	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260819	931.4	931.4	908.15	915	310	915	down	down	correct
GRPLTD.NSE	GRP Limited	20260819	1992.7	2037.3	1982.1	1985.4	876	1985.4	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260819	2689	2706	2630	2638.3	479078	2638.3	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260819	160.5	164.25	159.55	161.98	1602786	161.98	up	down	incorrect
GSS.NSE	GSS Infotech Limited	20260819	12.76	13.36	12.06	12.5	45404	12.5	down	down	correct
GTL.NSE	GTL Limited	20260819	7.57	7.64	6.71	7.25	320856	7.25	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20260819	1.22	1.24	1.2	1.21	38106348	1.21	down	up	incorrect
GTPL.NSE	GTPL Hathway Limited	20260819	53.5	54.39	52.7	53.78	121141	53.78	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20260819	424	426	416.65	421.75	63874	421.6477	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260819	678.55	682.95	655.5	664.45	49357	664.45	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260819	345.15	371	339	365.05	22184	365.05	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20260819	275	277.65	265.15	266.1	2269169	266.1	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260819	42.45	42.45	40.26	40.66	2024	40.66	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260819	1170.9	1170.9	1148	1153.7	35759	1153.7	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20260819	63.69	65.42	63.69	64.61	474381	64.61	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20260819	188.62	189.25	180.9	182.18	493720	180.7648	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20260819	5099	5099.3	5005	5017	983643	5017	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260819	415	419.75	405.15	410.4	2389705	410.4	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260819	192.88	198.76	188	192.53	24648	192.53	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260819	10.51	10.56	10.43	10.43	1149530	10.43	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20260819	985.35	1000	921	930.3	147018	930.3	down	down	correct
HAVELLS.NSE	Havells India Limited	20260819	1293	1306.6	1275	1287	567244	1287	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260819	1.47	1.47	1.36	1.4	77150	1.4	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20260819	54.1	57	54.1	55.08	2340	55.08	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20260819	20.06	20.24	19.71	19.83	17175564	19.83	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20260819	716.05	755	709.3	745.25	406194	745.25	up	up	correct
HCL.NSE	INSYS	20260819	11.32	11.47	11.2	11.25	68548	11.25	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20260819	1309	1324.8	1301.4	1324.8	1693632	1324.8	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260819	2515.1	2552.6	2501	2551.7	792412	2551.7	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20260819	724	725.4	715.1	720	21342651	720	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260819	538	539.75	533.3	536.3	2892561	536.3	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20260819	1.48	1.54	1.48	1.52	133348	1.52	up	down	incorrect
HEG.NSE	HEG Limited	20260819	741	743.9	700	708.05	2902144	708.05	down	up	incorrect
HEIDELBERG.NSE	HeidelbergCement India Limited	20260819	160	160.89	157.5	158.1	96917	158.1	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20260819	133	133.53	129.6	130.39	344946	130.39	down	up	incorrect
HERANBA.NSE	Heranba Industries Limited	20260819	162	164.77	158.99	162.99	121371	162.99	up	down	incorrect
HERCULES.NSE	Hercules Hoists Limited	20260819	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260819	361	362.1	356.25	360	100022	360	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260819	5699.5	5767.5	5664.5	5709.5	348863	5709.5	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20260819	2451.2	2492	2400	2412.3	3423	2412.3	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260819	159.9	167	157.01	161.94	6278	161.94	up	up	correct
HFCL.NSE	HFCL Limited	20260819	233	234.4	224	226.53	14962246	226.53	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20260819	520.05	562.45	511.35	518.55	4792216	518.55	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20260819	402.9	417.75	402.9	408	9729	408	up	up	correct
HIKAL.NSE	Hikal Limited	20260819	214.56	216	212.8	214.11	76141	214.11	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20260819	20.35	20.4	20	20.2	66005	20.2	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260819	71.5	71.63	69.6	69.75	304499	69.75	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20260819	1030.6	1039.2	1025.55	1038.95	2125136	1038.95	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20260819	414	416.05	401.5	407.3	3300	407.3	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20260819	22.61	22.89	21.15	21.55	16265	21.55	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260819	560	569	553	554.85	5929490	554.85	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260819	156.99	157.73	153.51	153.71	428461	153.71	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260819	367	368	364.6	366.45	2352028	366.45	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20260819	2035	2041.7	2008.3	2020.7	1449442	2020.7	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260819	550	561.9	548.8	557	3683890	557	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20260819	1252.5	1297.6	1245.4	1263.8	58199	1263.8	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260819	152.11	153.87	150.62	152.05	1617	152.05	down	down	correct
HITECH.NSE	Hi	20260819	77.5	78.25	76.72	77.06	322670	77.06	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20260819	335	338	330.7	332	9326	332	down	down	correct
HITECHGEAR.NSE	The Hi	20260819	553.95	553.95	530.5	530.9	1102	530.9	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20260819	307	328.8	305	315.95	761084	315.95	up	up	correct
HLVLTD.NSE	HLV Limited	20260819	6.7	6.74	6.63	6.63	114950	6.63	down	down	correct
HMT.NSE	HMT Limited	20260819	61.02	61.96	60.5	61.37	19346	61.37	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20260819	94.49	95.75	91.01	95.05	19225	95.05	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20260819	670	677.75	640	643.25	455616	643.25	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20260819	493.25	493.25	478.9	479.18	77201	479.18	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20260819	1177.1	1191.7	1174.6	1184.4	106775	1184.4	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20260819	36400	36560	35880	36140	1381	36140	down	up	incorrect
HONDAPOWER.NSE	Honda India Power Products Limited	20260819	2111	2115.5	2066.1	2082.4	5251	2082.4	down	up	incorrect
HPL.NSE	HPL Electric & Power Limited	20260819	316.9	316.95	310	310.8	62190	310.8	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20260819	782.5	785	701.7	750.25	33126152	750.25	down	up	incorrect
HTMEDIA.NSE	HT Media Limited	20260819	26.78	26.97	25.8	26.09	86119	26.09	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20260819	180.55	182.79	178.5	180.12	242206	180.12	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260819	187.21	192	187	188.32	2510381	188.32	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20260819	275.25	278.9	266.7	268.05	117971	268.05	down	up	incorrect
IBREALEST.NSE	Indiabulls Real Estate Limited	20260819	62.5	62.81	61.01	62.29	2529169	62.29	down	down	correct
ICDSLTD.NSE	ICDS Limited	20260819	40.38	41.48	40	40	1381	40	down	up	incorrect
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260819	723.8	736.1	702.5	728.25	41901	728.25	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260819	39.84	40.79	39.51	39.62	85980	39.62	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260819	115.91	115.91	114.05	114.39	572227	114.39	down	up	incorrect
ICICIBANK.NSE	ICICI Bank Limited	20260819	1412	1416	1391.5	1402	10304210	1402	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260819	1625	1632.8	1611	1615.7	325133	1615.7	down	up	incorrect
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260819	499	502.2	493.85	499.5	664569	499.5	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20260819	434	449.4	424.1	443.8	2511743	443.8	up	up	correct
ICRA.NSE	ICRA Limited	20260819	4975.6	4978.6	4880.1	4893.3	26402	4893.3	down	down	correct
IDBI.NSE	IDBI Bank Limited	20260819	81.09	81.69	80.5	80.72	2162834	80.72	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20260819	14.12	14.22	13.88	14.07	320742876	14.07	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260819	85.24	85.55	85	85.49	8681089	85.49	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20260819	267.14	270	265.49	268.75	473	268.75	up	down	incorrect
IEX.NSE	Indian Energy Exchange Limited	20260819	124.06	124.35	122.1	123	3276922	123	down	up	incorrect
IFBAGRO.NSE	IFB Agro Industries Limited	20260819	1013.5	1026.3	980	992.1	7303	992.1	down	down	correct
IFBIND.NSE	IFB Industries Limited	20260819	1413.4	1415.9	1385	1398.4	26037	1398.4	down	down	correct
IFCI.NSE	IFCI Limited	20260819	81.87	84.19	81	81.68	63787696	81.68	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20260819	222.83	227.99	218.11	220.69	21248	220.69	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20260819	450	451.95	437	438.9	56091	438.9	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20260819	153.35	157.68	150.1	152.64	13762283	152.64	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20260819	480	497.7	474.05	476.4	63337	476.4	down	down	correct
IIFL.NSE	IIFL Finance Limited	20260819	622.7	636.8	617.4	630.85	1564558	630.85	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20260819	146.94	150.3	145.1	145.86	92776	145.86	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260819	37.55	38	35.75	37.54	37062	37.54	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260819	2.09	2.09	2.01	2.01	41787	2.01	down	up	incorrect
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260819	46.25	49.99	45.45	48.52	2738575	48.52	up	down	incorrect
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260819	1411.2	1464.8	1401.2	1457.9	150756	1457.9	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20260819	1100.1	1126.4	1086.2	1096	2744	1096	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260819	3.78	3.78	3.78	3.78	21418	3.78
INCREDIBLE.NSE	Incredible Industries Limited	20260819	31.37	32.99	31.23	31.99	2528	31.99	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260819	32.95	32.95	31.28	31.58	55232	31.58	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20260819	715	724.95	714.15	723.35	881149	723.35	up	up	correct
INDIACEM.NSE	The India Cements Limited	20260819	374.95	376.8	366.2	366.5	87660	366.5	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20260819	1144.7	1145	1095.2	1106.3	182200	1106.3	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20260819	1753	1759.9	1730	1732.9	87736	1732.9	down	down	correct
INDIANB.NSE	Indian Bank	20260819	878.35	881	865	873.15	464807	873.15	down	up	incorrect
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260819	218	221.93	213.4	214.04	1370	214.04	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260819	359.75	368.7	359.75	363.2	15420	363.2	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20260819	5189.5	5218	5149.5	5193	372642	5193	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20260819	1150.8	1156	1134.5	1148.8	83159	1148.8	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20260819	1120.3	1123.9	1106.5	1110.1	8682	1110.1	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20260819	221	222.8	215.26	217.19	39220	217.19	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260819	56.81	56.99	55.36	56.29	70893	56.29	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260819	250.2	253.8	248.85	250.55	87804	250.55	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20260819	3917.4	3917.4	3680	3709.8	44647	3709.8	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20260819	66.1	66.1	66.1	66.1	42916	66.1
INDOWIND.NSE	Indowind Energy Limited	20260819	8.33	8.75	7.99	8.53	288458	8.53	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260819	370	380.35	367.25	374.45	363437	374.45	up	up	correct
INDSWFTLAB.NSE	Ind	20260819	347.47	348	320.05	322.06	1535652	322.06	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260819	31.5	31.5	30.25	30.55	21571	30.55	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260819	1011.9	1016.7	1007.6	1016.7	433216	1016.7	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20260819	372.4	373.05	368.7	372.4	3330556	372.4
INFOBEAN.NSE	InfoBeans Technologies Limited	20260819	156.39	161.5	156.39	157.76	170916	157.76	up	down	incorrect
INFOMEDIA.NSE	Infomedia Press Limited	20260819	5.17	5.43	4.9	5.09	21621	5.09	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20260819	970	971.72	958	963.99	10407	963.99	down	down	correct
INFY.NSE	Infosys Limited	20260819	1125.6	1134.7	1113.8	1119.8	8408573	1119.8	down	down	correct
INGERRAND.NSE	Ingersoll	20260819	4739.9	4748	4628	4641.4	30593	4641.4	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20260819	75	75.15	73.5	73.74	12507160	73.74	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20260819	619	624.5	610.35	613.55	17498	613.55	down	up	incorrect
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260819	90	91.9	89	91.49	1570	91.49	up	up	correct
INTELLECT.NSE	Intellect Design Arena Limited	20260819	696	699.1	677	678.45	272420	678.45	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20260819	79.1	81.29	79.1	80.22	21885	80.22	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20260819	0.9	0.91	0.88	0.89	1448773	0.89	down	down	correct
IOB.NSE	Indian Overseas Bank	20260819	33.5	33.5	33.09	33.18	1425176	33.18	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20260819	137.5	138.1	136.25	136.3	8404311	136.3	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260819	159.52	159.98	155.06	157.48	1216026	157.48	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20260819	1882.1	1937.9	1863	1903.7	753334	1903.7	up	up	correct
IPL.NSE	India Pesticides Limited	20260819	138.19	138.97	136.35	137.29	81251	136.5559	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20260819	19.03	19.06	18.9	18.98	5476549	18.98	down	down	correct
IRBINVIT.NSE	IV	20260819	64.36	64.7	63.99	64.65	400761	64.65	up	up	correct
IRCON.NSE	Ircon International Limited	20260819	123.02	125.99	122.21	122.62	1117122	122.62	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260819	492	494.95	488	488.35	711247	488.35	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20260819	86.11	87.3	85	85.18	9477952	85.18	down	up	incorrect
IRISDOREME.NSE	Iris Clothings Limited	20260819	59.43	60.18	58.25	58.62	2170964	58.62	down	up	incorrect
ISFT.NSE	IntraSoft Technologies Limited	20260819	78.49	86	78.49	84.76	119678	84.76	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20260819	791.9	791.9	754	756.6	63757	756.6	down	down	correct
ITC.NSE	ITC Limited	20260819	270	270.95	265.85	267.05	13821291	267.05	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20260819	692.95	706.8	678.6	683	105967	683	down	down	correct
ITI.NSE	ITI Limited	20260819	282	295.9	277.35	279.95	1540125	279.95	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20260819	8.21	8.26	8.08	8.22	79905	8.22	up	up	correct
IVP.NSE	IVP Limited	20260819	174.05	184.63	174.05	182.68	34532	182.68	up	down	incorrect
IVZINNIFTY.NSE	Invesco Mutual Fund	20260819	277.38	277.38	276.07	276.07	244	276.07	down	up	incorrect
IZMO.NSE	IZMO Limited	20260819	914.2	915	866.15	871.55	98265	871.55	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260819	151.37	152.17	148.55	149.9	1386238	149.9	down	up	incorrect
JAGRAN.NSE	Jagran Prakashan Limited	20260819	61.31	61.93	61.31	61.54	121413	61.54	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260819	233.28	233.28	229.32	230.05	41427	230.05	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260819	68.84	69.18	65.21	66.39	404340	66.39	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20260819	101	101	98.25	98.68	217163	98.68	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20260819	27.01	27.99	26.7	27.03	4703	27.03	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260819	122.58	122.9	120.23	120.5	895584	120.5	down	up	incorrect
JASH.NSE	Jash Engineering Limited	20260819	476.6	500.5	476.6	485.15	143728	485.15	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20260819	221.1	223.49	217	220.45	6451	220.45	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260819	130.13	130.32	124.6	125.6	304594	125.6	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260819	91	92.39	88.87	91.22	3330445	91.22	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260819	88.9	97.8	88.9	93.88	462886	93.88	up	up	correct
JBMA.NSE	JBM Auto Limited	20260819	619.8	621.15	614.1	617.1	146933	617.1	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20260819	8.6	8.6	8.22	8.41	44959	8.41	down	up	incorrect
JINDALPHOT.NSE	Jindal Photo Limited	20260819	1062.3	1066.3	1048	1053.3	3461	1053.3	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20260819	645.05	648.5	632.5	638.35	10047	638.35	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20260819	269.8	277.6	267.1	268.7	1115766	268.7	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260819	1102.3	1121.8	1095.2	1115	1140894	1113.007	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260819	648.9	666.45	626	635.1	2919966	634.0763	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20260819	36.12	36.37	35.31	35.31	1532622	35.31	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260819	21	21.8	20.53	21.58	45976	21.58	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260819	27.6	28.6	27.5	28.05	1767020	28.05	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20260819	302.1	335.4	302.1	312.2	57723	312.2	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20260819	5360.5	5397.5	5255	5266	15818	5266	down	up	incorrect
JKIL.NSE	J. Kumar Infraprojects Limited	20260819	506	519.85	502.5	504.7	173621	504.7	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260819	555.9	561.75	551.3	558.25	150640	558.25	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20260819	383	383	377.3	379	219094	379	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20260819	382	382.85	373	374.85	595197	374.85	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260819	89.28	91.99	87.5	90.28	78429	90.28	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20260819	125.2	128	125.1	126.3	1652727	126.3	up	up	correct
JOCIL.NSE	Jocil Limited	20260819	150	152.95	146	149.92	1619	149.92	down	down	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260819	1004.6	1011.9	963.1	987.7	61515	987.7	down	up	incorrect
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260819	17.35	17.38	17	17.03	30914830	17.03	down	up	incorrect
JSL.NSE	Jindal Stainless Limited	20260819	730	734.2	722.8	723.2	182939	720.1709	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20260819	548.1	548.15	540.5	543.95	1124071	543.95	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20260819	11460	11609	11250	11329	1848	11329	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20260819	1273.7	1285.8	1262.1	1285.8	1009930	1285.8	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20260819	130.76	131.25	128.5	128.73	118763	128.73	down	up	incorrect
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260819	500.9	504.15	494.75	498.3	859757	498.3	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260819	732.45	737	702	708.4	706886	708.4	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260819	866	876.75	853.35	867	944269	867	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20260819	799.86	806.06	799.1	799.85	1560194	799.85	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20260819	661.3	665	652	660.45	130135	660.45	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20260819	210.68	212.94	207.2	207.88	1121196	207.88	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20260819	10.79	10.82	10.59	10.71	3527779	10.71	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260819	509.2	518.95	494	500.8	166334	500.8	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20260819	1230.6	1230.6	1202.6	1208	81349	1208	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260819	110	117	110	114.98	4174	114.98	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20260819	655	690	650.35	675.55	6908	671.64	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260819	604	604	588	595.2	6600446	595.2	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260819	194.42	195.29	188.02	189.42	22169	189.42	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20260819	32.8	34.79	32.71	33.61	1224901	33.61	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20260819	1.48	1.5	1.44	1.47	126346	1.47	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260819	151.4	155	146.3	151.6	28818	151.6	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20260819	244.05	265.92	242.28	256.59	72365	256.59	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260819	201.05	201.99	198.71	200.9	111941	200.9	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260819	530	531.95	513.2	523.4	40723	523.4	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20260819	40.9	40.99	38	38.26	4506	38.26	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260819	333.35	335.65	329	331.05	1164557	331.05	down	up	incorrect
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260819	908	908	873	876.35	170	876.35	down	up	incorrect
KAYA.NSE	Kaya Limited	20260819	329.4	350	325	338.45	56692	338.45	up	down	incorrect
KCP.NSE	The KCP Limited	20260819	151.25	152.54	149.05	151.39	182201	151.39	up	down	incorrect
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260819	31.7	32.5	31.1	32.03	319926	32.03	up	down	incorrect
KDDL.NSE	KDDL Limited	20260819	4099.6	4099.6	3925.1	3950.1	20927	3950.1	down	up	incorrect
KEC.NSE	KEC International Limited	20260819	428.6	433.2	422	423.5	682834	423.5	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20260819	135.35	135.36	129.43	131.63	205026	131.63	down	down	correct
KEI.NSE	KEI Industries Limited	20260819	5790.4	5790.4	5646.4	5681.1	306096	5681.1	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260819	13.76	13.76	13.3	13.34	1537449	13.34	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20260819	1916	1916	1814.4	1875	416515	1875	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260819	12.15	12.18	11.72	11.72	611319	11.72	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20260819	259.7	259.7	254.1	254.1	729	254.1	down	down	correct
KHADIM.NSE	Khadim India Limited	20260819	97.5	97.59	94.01	97	19578	97	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260819	56.99	58.9	56.6	57.65	314571	57.65	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20260819	144	149.75	143.12	148.8	2076	148.8	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20260819	17.47	17.47	16.81	17.18	2704	17.18	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20260819	5295	5339.5	5175.5	5222.5	1459	5222.5	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20260819	161.1	165	156	158.1	67972	158.1	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260819	803.05	809	785	788.65	451527	788.65	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260819	6060	6100	5670	5780	29327	5780	down	down	correct
KIOCL.NSE	KIOCL Limited	20260819	383.7	387	376.3	377.5	60650	377.5	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260819	409.5	439.85	408.95	431.3	2162415	431.3	up	up	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20260819	435.3	439.5	429.4	430.15	28336	430.15	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260819	1910	1976.7	1910	1951.4	108067	1951.4	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260819	2116	2118.2	2065.9	2079.9	419323	2079.9	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20260819	3753	3771.4	3711	3729.7	3122	3729.7	down	down	correct
KITEX.NSE	Kitex Garments Limited	20260819	129.93	129.93	123.8	125.26	941830	125.26	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20260819	516.05	524.45	514.1	517.95	34278	517.95	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260819	31.5	33.5	31.5	32.63	1134828	32.63	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20260819	130	131	127.05	127.37	858509	127.37	down	up	incorrect
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260819	85.5	85.5	79.8	80.24	83330	80.24	down	down	correct
KOLTEPATIL.NSE	Kolte	20260819	476	476	455.1	456.7	117143	456.7	down	down	correct
KOPRAN.NSE	Kopran Limited	20260819	202	211	192.05	207.46	275598	207.46	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260819	387	393.1	386.75	390.25	6704930	390.25	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260819	26.8	28.87	26.52	27.22	469442	27.22	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260819	134.99	136.47	132.66	133.39	38506	133.39	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20260819	68.28	69.35	67.95	68.13	2100	68.13	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20260819	602.85	608.1	585.5	589.1	1451052	589.1	down	up	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20260819	1124.6	1137	1113.9	1126.2	122435	1126.2	up	down	incorrect
KRBL.NSE	KRBL Limited	20260819	393.8	412	392.6	400.85	1043549	400.85	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260819	55.77	55.77	54.06	54.13	6622	54.13	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20260819	2.2	2.2	2.12	2.18	43310	2.18	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20260819	190.95	200.36	187.4	194.3	1869755	194.3	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260819	544	547.95	532.1	536	77614	536	down	up	incorrect
KSB.NSE	KSB Limited	20260819	791	813.75	788	807.1	174711	807.1	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20260819	763.05	779.8	760.65	771.35	265792	771.35	up	down	incorrect
KSL.NSE	Kalyani Steels Limited	20260819	821	889	816	875.55	204933	875.55	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20260819	311.6	324.85	311.55	324.05	7346849	324.05	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20260819	80.01	80.85	78.15	78.7	220108	76.2	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260819	4.35	4.78	4.35	4.36	1601	4.36	up	up	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260819	1894	1903.7	1877.3	1887.2	156564	1887.2	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260819	113	113	110	110.18	1949	110.18	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20260819	190	190.7	186.45	187.24	204160	182.24	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20260819	7.21	7.4	6.95	7.09	21874	7.09	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20260819	1814	1818	1789.9	1801.8	1426377	1801.8	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260819	19760	19939	19464	19599	5014	19599	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20260819	3.95	3.95	3.65	3.75	27780	3.75	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260819	108.9	109	107.4	108.08	2118870	108.08	down	up	incorrect
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260819	140.18	140.18	140.18	140.18	2	140.18
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260819	1585	1608	1559.4	1603	22749	1603	up	down	incorrect
LIBAS.NSE	Libas Consumer Products Limited	20260819	9.9	9.9	9.55	9.68	38825	9.68	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260819	246.55	249	240	244.25	22563	244.25	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20260819	501	501.25	496.7	497	971490	497	down	up	incorrect
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260819	29.57	29.9	29.51	29.79	68488	29.79	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20260819	271.06	271.47	269.65	271	251	271	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260819	872.14	873.98	872	873.98	82	873.98	up	down	incorrect
LICNFNHGP.NSE	LIC Mutual Fund	20260819	278.14	278.14	275.64	276.87	355	276.87	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260819	217.99	217.99	205.8	207.48	45838	207.48	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260819	623.7	623.7	606.45	609.5	18710	609.5	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20260819	6743.5	6850	6680	6702.5	7925	6702.5	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260819	1000	1000.01	999.99	999.99	2458263	999.99	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260819	1000	1000.01	999.99	999.99	126162	999.99	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20260819	1217	1220	1195.2	1210	1076314	1210	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20260819	334.75	334.75	318	321.4	10114	321.4	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260819	119.97	119.97	112.2	115.51	13167	115.51	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20260819	72.7	72.7	70	70.76	3726	70.76	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20260819	7.21	7.7	7.02	7.26	58495	7.26	up	up	correct
LT.NSE	Larsen & Toubro Limited	20260819	4064	4069	4024.8	4041.3	1190832	4041.3	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20260819	3559.4	3625.2	3512.1	3540.9	141790	3540.9	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20260819	5768	5768	5555	5629	7660	5629	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260819	2010	2038	1969.6	1987.1	91754	1987.1	down	up	incorrect
LUPIN.NSE	Lupin Limited	20260819	2230	2230	2202.5	2225	781480	2225	down	down	correct
LUXIND.NSE	Lux Industries Limited	20260819	1225.5	1227.9	1208	1217.4	14894	1217.4	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20260819	174.99	176.23	173.56	174.31	366845	174.31	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20260819	70.77	70.77	70.5	70.77	15512	70.77
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260819	4.72	4.8	4.55	4.66	17364	4.66	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20260819	3396.2	3425.6	3371.1	3415	1601024	3415	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260819	386.2	394.45	381.5	389.6	2316241	389.6	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20260819	120	123.29	118.63	118.85	19455	118.85	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20260819	1983.6	1983.6	1921	1943.2	48884	1943.2	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20260819	36.6	36.6	35.3	35.38	1030	35.38	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20260819	5.25	5.53	5.1	5.19	5864	5.19	down	up	incorrect
MADRASFERT.NSE	Madras Fertilizers Limited	20260819	64.25	66.5	63.01	65.36	74584	65.36	up	up	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260819	208.03	208.03	206.25	207.48	480833	207.48	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260819	567.7	595	566	580.55	126187	580.55	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20260819	19.48	19.6	19.15	19.26	17270	19.26	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20260819	80.72	80.73	79.6	79.82	6506548	79.82	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260819	58.45	58.9	55.25	57.08	34897	57.08	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260819	1133	1145	1105	1140.7	32160	1140.7	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260819	107.54	108.79	106.6	107.4	14762	107.4	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260819	72.3	72.4	71.51	72.4	7936	72.4	up	up	correct
MAHICKRA.NSE	SM	20260819	271.25	271.25	251.05	259.65	38250	259.65	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260819	380.25	385	368.35	372	554824	372	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20260819	406	414.5	404.55	406.25	165802	406.25	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260819	13293	13441	13178	13347	1890	13347	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260819	624.3	625	612.4	613.9	147532	604.6434	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260819	993.1	1012	977.65	989.25	51812	989.25	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20260819	32.2	32.2	30.2	30.82	61698	30.82	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260819	37.5	37.99	37.5	37.72	24316	37.72	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260819	125	127.93	123	124.74	514636	124.6899	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20260819	60.7	61	58.15	58.72	29778	58.72	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20260819	88	88	85	85.55	38716	85.55	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20260819	71.64	78.72	71.11	72.8	10738729	72.8	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20260819	345.55	346.6	336.4	340	4290224	340	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260819	28.68	28.69	26.14	26.94	34560	26.94	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20260819	868.75	900	861.3	894.8	29836	894.8	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20260819	648	652.1	633	643.05	407549	643.05	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20260819	106.02	110.45	105.24	109.99	2206548	109.99	up	down	incorrect
MANUGRAPH.NSE	Manugraph India Limited	20260819	16.84	17.16	15.8	15.81	18964	15.81	down	up	incorrect
MARALOVER.NSE	Maral Overseas Limited	20260819	52.7	53.45	51.15	52.02	6564	52.02	down	up	incorrect
MARATHON.NSE	Marathon Nextgen Realty Limited	20260819	349.2	366.35	348.3	359.3	192304	359.3	up	down	incorrect
MARICO.NSE	Marico Limited	20260819	842	854.6	840.35	850	1366779	850	up	down	incorrect
MARINE.NSE	Marine Electricals (India) Limited	20260819	380	387.9	369	371.45	586016	371.45	down	up	incorrect
MARKSANS.NSE	Marksans Pharma Limited	20260819	327.2	335.3	323.35	327	2579745	326.1	down	up	incorrect
MARUTI.NSE	Maruti Suzuki India Limited	20260819	13744	13745	13628	13690	175646	13690	down	up	incorrect
MASFIN.NSE	MAS Financial Services Limited	20260819	304.6	304.6	299.9	300.45	354496	299.6799	down	up	incorrect
MASKINVEST.NSE	Mask Investments Limited	20260819	148.13	148.13	146.66	146.66	25	146.66	down	up	incorrect
MASTEK.NSE	Mastek Limited	20260819	1717	1731.1	1686.5	1716.8	125305	1702.3534	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20260819	540.8	555	537	552.35	34155	552.35	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260819	125.76	133.26	125.02	128.72	980313	128.72	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260819	1016	1016.9	994.1	997	1320461	997	down	down	correct
MAXIND.NSE	Max India Limited	20260819	149.74	151.48	147.5	148.46	103414	148.46	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260819	738.8	761	722	758.15	134684	752.29	up	up	correct
MAZDA.NSE	Mazda Limited	20260819	235.8	240	230.5	237.6	5235	237.6	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260819	2587	2604.5	2538	2563.8	513343	2559.18	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260819	163.9	165.3	160.56	163.63	649418	163.63	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20260819	24.45	24.45	24.01	24.28	9434	24.28	down	up	incorrect
MCDOWELL.NSE	N	20260819	1534.2	1534.2	1512	1524	263050	1524	down	down	correct
MCL.NSE	Madhav Copper Limited	20260819	59.24	59.96	57.8	58.36	41696	58.36	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20260819	46.1	47.58	45.32	47.58	125244	47.58	up	down	incorrect
MCX.NSE	Multi Commodity Exchange of India Limited	20260819	3060	3068	2960.1	2973	3238717	2965.7333	down	up	incorrect
MENONBE.NSE	Menon Bearings Limited	20260819	265.87	265.87	265.87	265.87	133168	265.87
MEP.NSE	MEP Infrastructure Developers Limited	20260819	0.65	0.65	0.65	0.65	3579	0.65
METROPOLIS.NSE	Metropolis Healthcare Limited	20260819	553.35	565.5	544.4	553	241847	553	down	down	correct
MFSL.NSE	Max Financial Services Limited	20260819	1576.6	1578.5	1546.1	1546.1	286908	1546.1	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260819	14.98	15.14	14.61	15.02	24245	15.02	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20260819	1142	1173.2	1121	1128	1595429	1128	down	down	correct
MHHL.NSE	SM	20260819	36.75	37	36.75	37	12000	37	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260819	221.48	222.72	218.93	219.48	61792	219.48	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260819	435	437.2	423.5	428.15	544058	428.15	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20260819	749	756.8	735.95	738.9	346698	738.9	down	down	correct
MINDSPACE.NSE	RR	20260819	497.97	498.99	496	497.25	593817	497.25	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20260819	176.34	176.34	170.72	171.82	31025	171.82	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20260819	36.35	37.44	33.9	36.93	803798	36.93	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20260819	31.4	31.64	31	31.07	86999	31.07	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20260819	0.91	0.91	0.85	0.89	657109	0.89	down	down	correct
MMFL.NSE	M M Forgings Limited	20260819	687	687.7	651.2	657.8	248113	657.8	down	down	correct
MMP.NSE	MMP Industries Limited	20260819	376	405.1	370	391.5	350099	391.5	up	up	correct
MMTC.NSE	MMTC Limited	20260819	63.44	63.67	61.55	62.15	703075	62.15	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20260819	115.41	118.8	115.41	117.75	3214	117.75	up	up	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260819	65.69	65.8	65.1	65.19	5062	65.19	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20260819	24	24.38	23	23.37	9638	23.37	down	down	correct
MOIL.NSE	MOIL Limited	20260819	257.95	257.95	252	253.05	753309	253.05	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20260819	10.4	10.69	10.21	10.43	20338	10.43	up	down	incorrect
MOL.NSE	Meghmani Organics Limited	20260819	62.25	64.4	61.2	61.87	1835555	61.87	down	up	incorrect
MOLDTECH.NSE	Mold	20260819	173	180.07	172.14	180.07	41088	180.07	up	down	incorrect
MOLDTKPAC.NSE	Mold	20260819	678.65	694	664.5	669.85	102847	669.85	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260819	70.32	70.32	68.17	68.39	171697	68.39	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20260819	254.18	254.18	252	252.25	2584	252.25	down	up	incorrect
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260819	336.38	336.38	327.92	336.38	966987	336.38
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260819	543.85	547.8	537.8	545.45	42945	545.45	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20260819	10.19	10.19	10.19	10.19	0	10.19
MOREPENLAB.NSE	Morepen Laboratories Limited	20260819	88.06	89.49	86.26	88.42	10662238	88.42	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260819	938.75	948.45	930.05	942.1	605680	942.1	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260819	26.9	26.9	26.21	26.59	731	26.59	down	down	correct
MPHASIS.NSE	Mphasis Limited	20260819	2449.5	2472.5	2385	2424.5	438635	2424.5	down	down	correct
MPSLTD.NSE	MPS Limited	20260819	2850	2949	2849	2929.6	51554	2929.6	up	down	incorrect
MRF.NSE	MRF Limited	20260819	133505	133875	132720	133630	3065	133630	up	down	incorrect
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260819	179.5	183.85	175	176.51	25690510	176.51	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20260819	34.59	34.75	33.4	34.55	1445413	34.55	down	up	incorrect
MSTCLTD.NSE	MSTC Limited	20260819	702	722	700	703.75	787852	703.75	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20260819	6989.5	7077	6901	6918.5	78861	6918.5	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20260819	1.93	1.94	1.76	1.87	53075	1.87	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260819	27	27.35	26.6	26.71	401932	26.71	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20260819	135.65	135.65	133.12	134.57	56014	134.57	down	up	incorrect
MUKTAARTS.NSE	Mukta Arts Limited	20260819	57.9	57.98	56	56	3110	56	down	up	incorrect
MUNJALAU.NSE	Munjal Auto Industries Limited	20260819	119.6	120.99	114	114.85	1483458	113.85	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260819	135.1	136	131.65	132.35	49692	132.35	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260819	30.3	31.1	30.16	30.43	8508	30.43	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260819	250.5	260	249	249.94	11105	249.94	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260819	2878	2886.8	2845	2859	495026	2859	down	down	correct
NACLIND.NSE	NACL Industries Limited	20260819	174.05	177.73	170.51	173.99	383919	173.99	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260819	2.26	2.26	2.26	2.26	0	2.26
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260819	23.9	23.9	23.25	23.31	1439	23.31	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260819	23.95	23.95	22.8	23.01	183840	23.01	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260819	259.6	259.6	253.25	256.81	847	256.81	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260819	119.85	121.9	117.25	117.62	41685	117.62	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20260819	239.4	244.8	236.05	237.6	6342	237.6	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260819	305	307.95	295.35	298.75	28083	298.75	down	down	correct
NAM.NSE	INDIA	20260819	1178.9	1218	1175	1217	1411986	1217	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20260819	898.95	916	883	886.85	318070	885.35	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20260819	154.5	155.01	152.21	153.83	14252	153.83	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20260819	382	386.55	379	386.55	3939022	386.55	up	down	incorrect
NAUKRI.NSE	Info Edge (India) Limited	20260819	1355	1378.4	1351.5	1378.4	826319	1378.4	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260819	8260.5	8318	8198	8277.5	119823	8277.5	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260819	98.41	98.52	97	97.4	194590	97.4	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260819	133.17	136	132	133.88	172720	133.88	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20260819	354	361	354	357.35	1731629	357.35	up	up	correct
NBCC.NSE	NBCC (India) Limited	20260819	88	88.02	87	87.19	4316941	86.7373	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260819	2030	2030	1950.1	2000	597	2000	down	down	correct
NCC.NSE	NCC Limited	20260819	140.38	141.85	138.5	139.57	969124	139.57	down	down	correct
NCLIND.NSE	NCL Industries Limited	20260819	172.7	175	171.2	173.19	50235	173.19	up	down	incorrect
NDGL.NSE	Naga Dhunseri Group Limited	20260819	2750	2779.7	2701	2711	191	2711	down	up	incorrect
NDL.NSE	Nandan Denim Limited	20260819	2.26	2.29	2.24	2.25	882925	2.25	down	up	incorrect
NDRAUTO.NSE	NDR Auto Components Limited	20260819	790.95	800.5	775.3	781.05	14499	781.05	down	up	incorrect
NDTV.NSE	New Delhi Television Limited	20260819	76.5	76.5	72.68	73.34	129724	73.34	down	up	incorrect
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260819	14.46	14.58	14.28	14.37	13704	14.37	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20260819	10.75	10.95	10.06	10.52	178945	10.52	down	down	correct
NELCAST.NSE	Nelcast Limited	20260819	119.05	119.67	116.5	117.33	75371	117.33	down	down	correct
NELCO.NSE	Nelco Limited	20260819	948.8	950.6	875.5	910.1	1328147	910.1	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20260819	2360	2390	2319	2328.8	210832	2328.8	down	down	correct
NESCO.NSE	Nesco Limited	20260819	1034.7	1047.9	1028	1033	38385	1033	down	down	correct
NETF.NSE	Tata Mutual Fund	20260819	261.16	263.9	261.16	262.18	1677	262.18	up	up	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20260819	28.45	28.6	27.81	28.07	6499973	28.07	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260819	23399	23435	23002	23290	33339	23290	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20260819	531.05	538.95	518.7	519.95	500666	519.95	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20260819	3.75	3.89	3.75	3.87	4320	3.87	up	up	correct
NFL.NSE	National Fertilizers Limited	20260819	70.23	71.26	70	70.07	511032	70.07	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20260819	39.2	41.9	39.2	40.8	1965	40.8	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20260819	1803	1815.6	1781	1785.7	267386	1785.7	down	down	correct
NHPC.NSE	NHPC Limited	20260819	76.9	76.9	75.85	76.17	5333949	76.17	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20260819	185.25	189	183.25	185.68	2774754	185.68	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20260819	32.5	32.5	31.02	31.24	10661	31.24	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20260819	276.38	276.38	274.45	274.68	6107344	274.68	down	down	correct
NIITLTD.NSE	NIIT Limited	20260819	93.08	94.99	91.65	92.32	307481	91.32	down	up	incorrect
NILAINFRA.NSE	Nila Infrastructures Limited	20260819	7.09	7.09	6.93	6.96	110992	6.96	down	up	incorrect
NILASPACES.NSE	Nila Spaces Limited	20260819	12.78	12.87	12.51	12.65	554273	12.65	down	up	incorrect
NILKAMAL.NSE	Nilkamal Limited	20260819	1848.7	2105	1832.5	2033.8	1424389	2033.8	up	down	incorrect
NIPPOBATRY.NSE	Indo National Limited	20260819	334	334	326	327.8	822	327.8	down	up	incorrect
NIRAJ.NSE	Niraj Cement Structurals Limited	20260819	28.98	29.54	27.4	27.78	172630	27.78	down	up	incorrect
NITCO.NSE	NITCO Limited	20260819	91.81	91.81	89.16	90.15	574211	90.15	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20260819	611	617.55	580.1	583.55	277902	583.55	down	up	incorrect
NITIRAJ.NSE	Nitiraj Engineers Limited	20260819	209	209	185.61	199.28	2194	199.28	down	up	incorrect
NKIND.NSE	N.K Industries Limited	20260819	62	62	58.6	61.55	299	61.55	down	up	incorrect
NLCINDIA.NSE	NLC India Limited	20260819	276	276.55	263.3	268.05	2163796	268.05	down	up	incorrect
NMDC.NSE	NMDC Limited	20260819	84.01	84.06	82.86	83.35	20291366	83.35	down	up	incorrect
NOCIL.NSE	NOCIL Limited	20260819	163.3	163.96	160.65	161.57	347785	161.57	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260819	4.11	4.27	4	4.14	68206	4.14	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260819	63.51	70	63.51	69.14	2396	69.14	up	up	correct
NPBET.NSE	Tata Asset Management Limited	20260819	282.18	282.81	281.41	281.95	298	281.95	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20260819	501.1	509.95	498.05	499.15	13742	497.23	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20260819	490	503.9	478	483.15	851443	483.15	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20260819	5599.5	5599.5	5500	5518.5	1932	5518.5	down	down	correct
NTPC.NSE	NTPC Limited	20260819	336.3	338.85	333.6	336.55	7502595	332.9533	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20260819	718.95	738	714.05	727.8	47362	727.8	up	up	correct
NURECA.NSE	Nureca Limited	20260819	327.75	329.9	316.1	317	5128	317	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260819	328	328	317.2	318.5	294134	318.5	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20260819	344.05	344.5	338.45	341.9	6320	341.9	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260819	1860	1890	1830.4	1869.7	613359	1869.7	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260819	11703	11854	11640	11774	233633	11774	up	up	correct
OIL.NSE	Oil India Limited	20260819	485.8	485.8	472.9	474.85	1699810	474.85	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260819	59.25	59.8	57.8	58.97	6191	58.97	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20260819	1334.5	1334.5	1297	1305.6	214310	1305.6	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20260819	198.69	198.69	193	195.27	30180	192.83	down	down	correct
OMAXE.NSE	Omaxe Limited	20260819	103.43	104	99	99.41	1170450	99.41	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20260819	86.84	86.96	85.01	85.04	57569	85.04	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260819	3.41	3.41	3.41	3.41	0	3.41
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260819	33.5	33.9	32.21	33	132344	33	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20260819	56.95	56.95	55.23	56.31	1300696	56.31	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260819	241.1	242.19	237.52	238	17345994	238	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20260819	59.33	59.33	59.33	59.33	14461	59.33
ONWARDTEC.NSE	Onward Technologies Limited	20260819	282.1	284.7	280.5	282.4	14293	282.4	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20260819	548.9	555.95	537.05	546.7	163363	546.7	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20260819	235	237.89	230	230.12	5401	229.65	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20260819	959	998.5	959	979.5	74461	979.5	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20260819	56.79	57.37	55.05	56.71	40572	56.71	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260819	5.11	5.11	4.92	5.06	125177	5.06	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20260819	343.3	355	342	343.35	15415	343.35	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20260819	131.76	131.76	128.86	129.47	380340	129.47	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20260819	185.14	185.14	179.2	180.59	120228	180.59	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20260819	124	143	124	139.5	49651038	139.5	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20260819	78	79.7	77.7	79.3	6970	79.3	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260819	17.38	17.49	16.65	16.85	211944	16.85	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260819	4726.6	4755	4621	4637	9382	4637	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20260819	2.1	2.1	2.1	2.1	0	2.1
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260819	36.67	37.84	36.41	37.46	13514	37.46	up	up	correct
PAGEIND.NSE	Page Industries Limited	20260819	36440	36460	35240	35240	40937	35240	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20260819	67.57	69.9	67.44	69.37	6857545	69.37	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20260819	87.46	87.98	84.55	86.37	4755	86.37	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20260819	55.74	56	54	55	10893	55	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20260819	408	416.7	401.3	402.65	89623	402.65	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20260819	544.95	554.4	530.15	541.1	8613	541.1	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20260819	508	509	486.05	489.65	477808	489.65	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20260819	101.25	106.99	100.16	100.86	10180	100.86	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20260819	63.83	64.9	62.1	62.73	1102168	62.73	down	up	incorrect
PARAGMILK.NSE	Parag Milk Foods Limited	20260819	212.14	215	208.4	208.95	583907	208.95	down	up	incorrect
PARSVNATH.NSE	Parsvnath Developers Limited	20260819	1.43	1.43	1.43	1.43	205255	1.43
PARTYCRUS.NSE	SM	20260819	79	80	78	78	4000	78	down	up	incorrect
PATELENG.NSE	Patel Engineering Limited	20260819	27.73	28.34	27.71	27.8	1870276	27.8	up	down	incorrect
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260819	13.65	14	13.25	13.76	94075	13.76	up	down	incorrect
PCJEWELLER.NSE	PC Jeweller Limited	20260819	9.65	9.87	9.58	9.68	96035205	9.68	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260819	89.47	89.89	87.05	87.52	56430	86.941	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20260819	16.86	16.86	15.61	15.9	5138	15.9	down	down	correct
PENIND.NSE	Pennar Industries Limited	20260819	152.7	159.25	152	158.23	476230	158.23	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20260819	14.81	14.91	14.81	14.91	77807	14.91	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20260819	5520	5577	5475.5	5510	474744	5510	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20260819	286.25	291.5	285.65	288.15	5252827	288.15	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20260819	374.95	376.4	371.15	374.45	7426828	370.4391	down	down	correct
PFIZER.NSE	Pfizer Limited	20260819	4838	4969.3	4813.9	4919.5	160066	4919.5	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20260819	286.25	289.7	276.5	279.2	1454122	279.2	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20260819	28.37	28.42	27.8	27.92	561827	27.92	down	up	incorrect
PGEL.NSE	PG Electroplast Limited	20260819	595.9	606	584.5	601.9	1419102	601.9	up	down	incorrect
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260819	8330.5	8352	8235	8239	7942	8239	down	up	incorrect
PGHL.NSE	Procter & Gamble Health Limited	20260819	5885	5886.5	5751	5781	11247	5735.8829	down	up	incorrect
PGIL.NSE	Pearl Global Industries Limited	20260819	2354	2435.7	2326.5	2413.7	61775	2413.7	up	down	incorrect
PGINVIT.NSE	IV	20260819	100.2	100.29	99.5	99.73	1160679	99.73	down	up	incorrect
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260819	1950	1950	1905.9	1919	272032	1919	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20260819	1670	1673	1644.1	1650	1011213	1650	down	down	correct
PIIND.NSE	PI Industries Limited	20260819	2521.7	2523.2	2488.2	2505	262916	2505	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260819	4386.3	4391.4	4275	4291.8	3368	4291.8	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20260819	8	8.29	7.96	8	119272	8
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260819	22.9	22.9	21.9	22.03	25112	22.03	down	up	incorrect
PITTIENG.NSE	Pitti Engineering Limited	20260819	1042	1096.7	1042	1069.35	329780	1069.35	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260819	703.8	735	680	728.35	11027	728.35	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20260819	191.01	197	185	187.13	52775	187.13	down	down	correct
PNB.NSE	Punjab National Bank	20260819	116.45	117.59	116.03	117.48	7920810	117.48	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20260819	80	80.01	78.5	78.78	177700	78.78	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20260819	1143.9	1175.9	1138	1174	1249429	1174	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260819	18.24	18.45	17.5	18.2	10296	18.2	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20260819	215	215.88	210.7	212.01	426509	212.01	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260819	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260819	255.15	255.15	245.35	248.9	2713	248.9	down	down	correct
POKARNA.NSE	Pokarna Limited	20260819	923.7	933.25	894	901.85	61183	901.85	down	down	correct
POLYCAB.NSE	Polycab India Limited	20260819	9105	9150	8963.5	9140	333641	9140	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20260819	1785.1	1814.9	1755.2	1770.3	100462	1766.6821	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20260819	1182	1191.5	1166.9	1171.9	51103	1171.9	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260819	363.9	393	360.35	384.15	237864	384.15	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260819	497.9	500	491.2	493.3	408949	493.3	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260819	267.05	267.5	262.05	263.5	9674185	263.5	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260819	35100	35100	33360	33800	186593	33791.93	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20260819	2440.1	2469.1	2412.5	2427.7	55380	2427.7	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20260819	268.5	276	265.55	271.7	9496	271.7	up	down	incorrect
PPL.NSE	Prakash Pipes Limited	20260819	273.9	275	266.4	271.5	23108	271.5	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260819	19.95	19.95	19	19.04	27779	19.04	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20260819	338	347.5	335.85	340.5	1782668	340.5	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20260819	133.52	134.18	130.5	131.38	353073	131.38	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260819	3.91	3.97	3.83	3.92	123675	3.92	up	down	incorrect
PRAXIS.NSE	Praxis Home Retail Limited	20260819	5.4	5.55	5.4	5.51	163759	5.51	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20260819	133	134.95	130.21	131.02	59355	131.02	down	down	correct
PRECOT.NSE	Precot Limited	20260819	745.1	750.4	702.5	721.6	1184	721.6	down	up	incorrect
PRECWIRE.NSE	Precision Wires India Limited	20260819	458	458	425.1	429.7	883319	429.7	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20260819	668.1	676.95	661.1	663.1	273713	663.1	down	up	incorrect
PREMIER.NSE	Premier Limited	20260819	2.9	2.9	2.7	2.72	3505	2.72	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260819	86.99	94.14	85	91.61	4381568	91.61	up	down	incorrect
PRESTIGE.NSE	Prestige Estates Projects Limited	20260819	1595	1595	1570	1581.8	187224	1581.8	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20260819	799.95	808.45	794	804.6	261488	804.6	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20260819	281.35	281.95	276.4	278.35	13028	278.35	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260819	289.7	289.75	281.6	282.8	120519	282.8	down	up	incorrect
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260819	17.78	17.78	17.21	17.58	54041	17.58	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260819	3410	3485.9	3410	3467.8	47062	3467.8	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20260819	107.5	116.88	107.5	110.27	37736715	110.27	up	up	correct
PSB.NSE	Punjab & Sind Bank	20260819	23.21	23.48	23.1	23.24	821429	23.24	up	down	incorrect
PSPPROJECT.NSE	PSP Projects Limited	20260819	943	943.15	913.1	918.85	62658	918.85	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20260819	96.52	96.88	95.52	96.13	875252	96.13	down	down	correct
PTC.NSE	PTC India Limited	20260819	158.89	159	155.15	155.5	1876714	155.5	down	down	correct
PTL.NSE	PTL Enterprises Limited	20260819	39.49	39.49	38.5	38.6	22391	38.6	down	down	correct
PULZ.NSE	SM	20260819	21.95	22.4	21.95	22.4	26000	22.4	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260819	1139.9	1179.8	1129.3	1156.3	20971	1156.3	up	up	correct
PURVA.NSE	Puravankara Limited	20260819	224.3	224.3	215.5	218.74	417695	218.74	down	down	correct
PVP.NSE	PVP Ventures Limited	20260819	40.51	43	38.35	39.13	3540158	39.13	down	up	incorrect
QGOLDHALF.NSE	Quantum Mutual Fund	20260819	127.12	127.12	125.35	126.03	128474	126.03	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20260819	266.8	266.8	265	265.2	721	265.2	down	down	correct
QUESS.NSE	Quess Corp Limited	20260819	333.75	337.15	329.35	336.55	154156	336.55	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260819	144.49	144.49	139	140.31	72246	140.31	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20260819	1.27	1.27	1.27	1.27	0	1.27
RADAAN.NSE	Radaan Mediaworks India Limited	20260819	2.95	3.08	2.91	2.94	27387	2.94	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20260819	4720.2	4747	4633	4696	261975	4696	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20260819	6.89	6.89	6.65	6.7	39235	6.7	down	up	incorrect
RAILTEL.NSE	RailTel Corporation of India Limited	20260819	282.65	297.6	282.15	287.25	12340844	287.25	up	up	correct
RAIN.NSE	Rain Industries Limited	20260819	204.3	208.2	203.74	204.85	2239195	204.85	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260819	81.51	82.25	80.8	80.95	55654	80.95	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20260819	3.24	3.32	3.24	3.26	155145	3.26	up	up	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20260819	507	518	503.3	506.2	54851	506.2	down	up	incorrect
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260819	35.25	38.44	34.96	36.9	308611	36.9	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20260819	10.03	10.8	10.02	10.58	55843	10.58	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20260819	5.6	5.6	5.6	5.6	0	5.6
RALLIS.NSE	Rallis India Limited	20260819	213.3	213.69	211	211.72	414727	211.72	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260819	32.65	33.5	31.6	32.4	6278	32.4	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260819	4.17	4.17	4.17	4.17	648646	4.17
RAMCOCEM.NSE	The Ramco Cements Limited	20260819	910.1	916.25	892.35	902.2	250361	902.2	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20260819	344	347.2	338.5	339.9	132633	339.9	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20260819	555	561.8	545	552.4	201180	552.4	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20260819	391.15	395.9	389.05	391	10496	391	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20260819	13.6	14.5	13.4	13.76	1684641	13.76	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20260819	1565	1581.5	1541.1	1566.5	21592	1566.5	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260819	2385.4	2390	2290	2307.3	15351	2307.3	down	down	correct
RAYMOND.NSE	Raymond Limited	20260819	624.25	644.55	621.95	632	453757	632	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20260819	383.3	384	378.3	381.5	1110741	381.5	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260819	121.4	122.63	118.25	119.03	1170334	119.03	down	down	correct
RCOM.NSE	Reliance Communications Limited	20260819	0.81	0.81	0.79	0.79	2043406	0.79	down	down	correct
RECLTD.NSE	REC Limited	20260819	339.2	340.7	336.3	337	5097595	337	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20260819	326.75	336.85	322.7	335.05	3781274	335.05	up	up	correct
REFEX.NSE	Refex Industries Limited	20260819	302	302.05	296.05	297.05	143103	297.05	down	up	incorrect
REGENCERAM.NSE	Regency Ceramics Limited	20260819	36.8	36.8	35.12	35.74	14024	35.74	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20260819	385.8	391.5	372	373.2	247764	373.2	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20260819	1320.3	1321.6	1303.5	1311	7489365	1311	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20260819	230.85	232	226.7	230.7	471995	230.7	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20260819	63.19	63.19	63.19	63.19	57460	63.19
REMSONSIND.NSE	Remsons Industries Limited	20260819	82	84.8	81.99	82.75	52896	82.75	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20260819	23.49	25.98	23.32	24.24	67106466	24.24	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20260819	353	363	348.2	360.85	314758	360.85	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20260819	64.83	64.83	59.4	60.18	9086	60.18	down	up	incorrect
REPRO.NSE	Repro India Limited	20260819	330	331.95	321.4	329.2	8878	329.2	down	up	incorrect
RESPONIND.NSE	Responsive Industries Limited	20260819	159	161.28	155.53	156.54	94245	156.54	down	down	correct
RGL.NSE	Renaissance Global Limited	20260819	125.97	131	124.69	130.13	1199058	130.13	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20260819	1.76	1.76	1.71	1.73	550433	1.73	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20260819	381.8	381.95	373.2	374.9	196869	374.9	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20260819	133.27	133.99	128.5	129.13	1160371	128.5821	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260819	738.65	742	729	731.45	24419	731.45	down	down	correct
RITES.NSE	RITES Limited	20260819	218.49	223.17	215.61	216.94	397733	216.94	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20260819	18.97	18.97	17.32	18.19	38321	18.19	down	down	correct
RKEC.NSE	RKEC Projects Limited	20260819	22.9	25	21.12	23.23	65976	23.23	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20260819	761	772.8	745	749.2	1126629	749.2	down	down	correct
RML.NSE	Rane (Madras) Limited	20260819	1105.7	1106.1	1075.5	1080.3	6155	1080.3	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20260819	309.8	309.8	300	301.5	20058	299.0136	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20260819	177.97	179	173.36	174.26	1321249	174.26	down	down	correct
ROLLT.NSE	Rollatainers Limited	20260819	3.12	3.31	3.12	3.31	1058226	3.31	up	down	incorrect
ROML.NSE	Raj Oil Mills Limited	20260819	44.01	44.99	43.7	43.93	844	43.93	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20260819	495.9	509.65	491.6	496.25	76086	496.25	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20260819	58.12	58.12	55.6	56.02	13976	56.02	down	down	correct
ROUTE.NSE	Route Mobile Limited	20260819	499.5	505.9	498	501.5	112307	501.5	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260819	2699	2699	2640.8	2667.7	9044	2667.7	down	down	correct
RPOWER.NSE	Reliance Power Limited	20260819	22.4	22.41	21.51	21.7	17827717	21.7	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260819	57.52	59.39	56.51	57.47	67887	57.47	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260819	875.25	875.25	859.2	864.1	25062	864.1	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260819	32	32.9	30.6	31.31	16281	31.31	down	down	correct
RSWM.NSE	RSWM Limited	20260819	202.05	205	198	199.73	18544	199.73	down	up	incorrect
RSYSTEMS.NSE	R Systems International Limited	20260819	240.35	243.25	236.8	238.9	179902	238.9	down	up	incorrect
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260819	30.56	30.67	30	30.1	1357967	30.1	down	up	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20260819	8.1	8.11	7.79	7.81	24105901	7.81	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20260819	417.55	417.55	404.05	410.25	10957	410.25	down	up	incorrect
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260819	5.9	5.9	5.74	5.79	9186	5.79	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20260819	103.15	104.97	100.12	101.93	51500	101.93	down	down	correct
RUPA.NSE	Rupa & Company Limited	20260819	149.23	151	149.23	150.27	55700	150.27	up	up	correct
RVHL.NSE	Ravinder Heights Limited	20260819	42.75	42.75	41.55	41.72	10000	41.72	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20260819	226.07	226.54	221.25	223.5	4106168	223.5	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20260819	277.7	287.4	270.6	277.35	1609	277.35	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260819	132.6	132.6	132.6	132.6	0	132.6
SADBHAV.NSE	Sadbhav Engineering Limited	20260819	7.9	8.28	7.75	7.99	274722	7.99	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260819	2.89	2.92	2.72	2.76	101844	2.76	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20260819	1482	1494.2	1474	1483	13239	1483	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260819	23.51	24.29	23.51	23.96	1866	23.96	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20260819	168.29	169.95	159.93	162.07	127043	162.07	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20260819	169.9	173.95	169.32	172.75	10694324	172.75	up	down	incorrect
SAKAR.NSE	Sakar Healthcare Limited	20260819	901.6	901.6	864.55	871	65665	871	down	up	incorrect
SAKHTISUG.NSE	Sakthi Sugars Limited	20260819	18.22	21	18.22	19.7	1451898	19.7	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20260819	168.02	168.02	163.11	164	245358	164	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20260819	1.57	1.58	1.53	1.55	787367	1.55	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20260819	6.09	6.09	6	6.06	2308952	6.06	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20260819	265	273.75	263.04	265.34	286	265.34	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20260819	72.9	79.22	72.07	79.22	923773	79.22	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20260819	566.1	582.1	566.1	572.6	38870	569.9842	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20260819	6.26	6.4	6.26	6.35	39875	6.35	up	up	correct
SANCO.NSE	Sanco Industries Limited	20260819	2.9	2.9	2.9	2.9	0	2.9
SANDESH.NSE	The Sandesh Limited	20260819	1080	1082	1028.05	1051.5	1043	1051.5	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260819	632	643	626.65	636.65	172625	636.65	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20260819	592.25	597.95	574	576.75	16471	576.75	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260819	524.4	524.4	490.6	498.75	352894	498.75	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260819	62.5	62.5	62.5	62.5	40852	62.5
SANOFI.NSE	Sanofi India Limited	20260819	3254.8	3299	3221.9	3271.3	17740	3271.3	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260819	0.2	0.2	0.18	0.19	916320	0.19	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260819	517	518.4	508.5	512.05	450381	512.05	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20260819	514	521.6	507.1	509.5	243353	509.5	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260819	101.5	101.92	99.5	100.1	27421	100.1	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20260819	1952.7	1968.9	1893.2	1913.4	9761	1913.4	down	down	correct
SATIA.NSE	Satia Industries Limited	20260819	59.2	59.2	57.1	57.74	65037	57.74	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20260819	229.7	229.7	223	225.09	222235	225.09	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20260819	1030.9	1039.4	1001.3	1025.55	213174	1023.502	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20260819	611	627.15	610	623.65	2246351	623.65	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20260819	124.77	124.77	123.17	123.36	1819	123.36	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20260819	332.98	339.9	332.98	336.74	6690	336.74	up	up	correct
SBIETFPB.NSE	SBI Mutual Fund	20260819	278.01	280.98	276.94	278.82	5221	278.82	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20260819	225.24	225.24	223.6	224.63	12411	224.63	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20260819	1779.5	1786.7	1746.4	1780.4	1208471	1780.4	up	up	correct
SBIN.NSE	State Bank of India	20260819	1053.2	1054.8	1041.4	1048.6	7182636	1048.6	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260819	4080	4138.1	4069.1	4110.9	41516	4110.9	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20260819	139	139.38	135.25	137.14	44875	137.14	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260819	1288.9	1289	1226	1253.8	675084	1253.8	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20260819	298	300.2	294	295.35	1995957	295.35	down	up	incorrect
SDBL.NSE	Som Distilleries & Breweries Limited	20260819	74.02	74.3	72.95	73.02	386656	73.02	down	up	incorrect
SEAMECLTD.NSE	Seamec Limited	20260819	1585.9	1646.6	1564.8	1635.7	134885	1633.77	up	down	incorrect
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260819	18	18.3	17.75	17.85	12754	17.85	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20260819	82	82.24	80.49	81.14	304883	81.14	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260819	230.03	238	226	226.75	36820	226.75	down	down	correct
SETCO.NSE	Setco Automotive Limited	20260819	16.99	16.99	16.83	16.83	34235	16.83	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20260819	267	267	264.52	265.4	284	265.4	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20260819	267.46	267.46	259.3	259.51	664464	259.51	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20260819	575.22	589.84	575.22	588.77	24583	588.77	up	down	incorrect
SETFNN50.NSE	SBI Mutual Fund	20260819	796.6	799.99	791.27	793.19	19357	793.19	down	up	incorrect
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260819	0.45	0.45	0.43	0.44	181105	0.44	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20260819	12.43	12.68	12.2	12.67	6158	12.67	up	up	correct
SFL.NSE	Sheela Foam Limited	20260819	668.8	681.5	665.35	678.45	115691	678.45	up	down	incorrect
SGIL.NSE	Synergy Green Industries Limited	20260819	554.25	560	550	555.25	4996	555.25	up	down	incorrect
SGL.NSE	STL Global Limited	20260819	9.85	9.95	9.61	9.76	2041	9.76	down	up	incorrect
SHAHALLOYS.NSE	Shah Alloys Limited	20260819	79.45	82.52	74.01	80.68	63164	80.68	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260819	498.5	498.6	491.3	492.4	259077	492.4	down	down	correct
SHALBY.NSE	Shalby Limited	20260819	152	156.87	152	155.45	72181	155.45	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20260819	84	86	82.54	82.54	133747	82.54	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20260819	140.52	143.29	140.52	142.54	38535	142.54	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20260819	6.3	6.58	6.1	6.28	22179	6.28	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20260819	389.3	391.95	385.4	386.65	9323	386.65	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20260819	774.85	798.85	761.1	770.7	278541	770.7	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260819	938.25	951	926.55	943	70693	943	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20260819	178	178	173.98	175	194833	175	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260819	462.4	464.89	453	457.62	6032	457.62	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260819	126	133.37	126	133.32	32912	133.32	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260819	810	819	802.35	807.75	618924	807.75	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260819	15.8	15.8	15.15	15.32	32803	15.32	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20260819	60.71	61.9	59.02	61.4	101	61.4	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20260819	165.99	167.5	165.99	166.1	2129	165.5	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20260819	159.9	161.37	156.93	160	336958	160	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260819	429.7	435.95	414.35	417.15	38176	417.15	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260819	33	33.95	33	33.58	5110	32.9784	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260819	70.1	71.6	70.1	70.36	36372	70.36	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20260819	24700	24700	24150	24340	25056	24340	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260819	376.9	391	376.9	385.8	37475	385.8	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20260819	46.8	46.8	44.11	44.37	113898	44.37	down	up	incorrect
SHRENIK.NSE	Shrenik Limited	20260819	0.3	0.31	0.3	0.3	437517	0.3
SHREYANIND.NSE	Shreyans Industries Limited	20260819	131	131.4	127	127.83	3666	127.83	down	up	incorrect
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260819	4521	4521	4411.4	4454	47533	4454	down	down	correct
SHUBHLAXMI.NSE	SM	20260819	19.2	19.9	18.35	19.9	4000	19.9	up	down	incorrect
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260819	5.24	5.24	4.9	4.98	32179	4.98	down	up	incorrect
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260819	995.4	998.9	982.8	989.9	38685	989.9	down	up	incorrect
SHYAMTEL.NSE	Shyam Telecom Limited	20260819	13.94	15.26	13.36	14.19	11826	14.19	up	up	correct
SIEMENS.NSE	Siemens Limited	20260819	3940	3956.3	3875.3	3898.9	146047	3898.9	down	down	correct
SIGIND.NSE	Signet Industries Limited	20260819	68.89	70.9	67	70.32	51801	70.32	up	up	correct
SIL.NSE	Standard Industries Limited	20260819	20.23	20.4	19.4	19.56	185552	19.56	down	down	correct
SILGO.NSE	Silgo Retail Limited	20260819	69.55	70.49	68.51	69.89	206329	69.89	up	up	correct
SILINV.NSE	SIL Investments Limited	20260819	450	453.75	433.2	438.05	1628	438.05	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260819	15.98	15.99	15.64	15.89	6520	15.89	down	up	incorrect
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260819	7.25	7.52	7.2	7.52	37376	7.52	up	down	incorrect
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260819	258.8	265.1	255.27	261.65	59913	261.65	up	down	incorrect
SINTERCOM.NSE	Sintercom India Limited	20260819	84.8	87	82.51	85	6343	85	up	down	incorrect
SIRCA.NSE	Sirca Paints India Limited	20260819	444	446.95	439.8	442.3	1080171	442.3	down	down	correct
SIS.NSE	SIS Limited	20260819	412	426	412	414.5	204010	414.5	up	up	correct
SITINET.NSE	SITI Networks Limited	20260819	0.3	0.3	0.28	0.28	1115064	0.28	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20260819	643.95	646.45	631	632.8	40379	632.8	down	down	correct
SJVN.NSE	SJVN Limited	20260819	66.3	66.4	65.96	66.04	1212546	65.6901	down	down	correct
SKFINDIA.NSE	SKF India Limited	20260819	1621.4	1670	1621	1629.7	106088	1629.7	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20260819	0.86	0.86	0.86	0.86	0	0.86
SKIPPER.NSE	Skipper Limited	20260819	536	559.9	530.8	550.85	1480211	550.85	up	down	incorrect
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260819	263	263.75	250.71	253.26	205539	253.26	down	up	incorrect
SMARTLINK.NSE	Smartlink Holdings Limited	20260819	222	230	222	227.16	6230	227.16	up	down	incorrect
SMCGLOBAL.NSE	SMC Global Securities Limited	20260819	80.69	81.5	79.9	81.33	237097	81.33	up	down	incorrect
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260819	360	362.95	354.5	356.05	103007	356.05	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20260819	38.01	38.23	37.51	37.61	113809	37.61	down	down	correct
SOBHA.NSE	Sobha Limited	20260819	1319.9	1319.9	1268	1274.1	193129	1274.1	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260819	548.7	556.65	543.6	550.05	121098	550.05	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20260819	20080	20140	19550	19721	197246	19721	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20260819	512.35	519	507.3	509.25	161687	509.25	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20260819	88.38	88.38	85.17	85.94	15972	85.94	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260819	88	88.37	82.65	86.61	11678	86.61	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260819	829	829.75	816.5	823.5	1726390	823.5	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20260819	312.45	321.15	305.1	307.15	962529	307.15	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20260819	721.7	723.45	696.9	699.4	181996	694.32	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20260819	45.09	45.45	44.81	45	4428294	45	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260819	219.05	225.94	214.55	216.75	346450	216.75	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20260819	952.45	953.5	918.9	920.9	47530	920.9	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260819	240.45	243.7	236.35	239.3	113704	239.3	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260819	194.24	197	191.91	193.11	433409	193.11	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20260819	3.43	3.57	3.35	3.36	825732	3.36	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20260819	140	144.9	135.11	141.37	17783	141.37	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20260819	31.2	31.2	30.22	30.57	60074	30.57	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260819	66.63	69.37	66.3	68.05	752272	68.05	up	down	incorrect
SPLIL.NSE	SPL Industries Limited	20260819	31	31	29.1	29.42	10529	29.42	down	up	incorrect
SPMLINFRA.NSE	SPML Infra Limited	20260819	194.51	196.9	192	195.56	227519	195.56	up	down	incorrect
SREEL.NSE	Sreeleathers Limited	20260819	258.8	259.7	246.85	248.27	11435	248.27	down	down	correct
SRF.NSE	SRF Limited	20260819	2624.4	2628.9	2562.3	2578.6	267803	2578.6	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260819	489.8	490.7	477.1	479.2	7779	479.2	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20260819	0.34	0.34	0.34	0.34	0	0.34
SSWL.NSE	Steel Strips Wheels Limited	20260819	317	317.95	312.9	315.85	292767	315.85	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20260819	949.1	965	931.3	957.5	346391	957.5	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20260819	198.61	198.61	193.43	193.94	349565	193.94	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20260819	146.85	148.8	145.21	146.22	3229	146.22	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260819	116.71	117.19	115.6	116.06	10410	116.06	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20260819	83.39	83.39	80.2	82.18	7209	82.18	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20260819	10.71	10.89	10.52	10.67	662433	10.67	down	down	correct
STEL.NSE	STEL Holdings Limited	20260819	575	592.45	575	581	3435	581	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20260819	218.5	227.9	216	223.5	36016	220.7333	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20260819	633.1	638.8	613.7	621.2	2138772	621.2	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20260819	774.65	775.95	748.5	756.55	110184	756.55	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20260819	3755.1	3763.9	3654.8	3664.3	31804	3664.3	down	down	correct
SUBEXLTD.NSE	Subex Limited	20260819	16.29	17.39	15.65	15.92	20492917	15.92	down	down	correct
SUBROS.NSE	Subros Limited	20260819	752.15	752.15	735	737.2	35713	737.2	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260819	1137.8	1145	1125	1134.9	263281	1134.9	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20260819	13.4	13.4	12.75	12.75	3255671	12.75	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260819	563	563.8	551	554.2	188533	554.2	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20260819	52.55	55.48	52	53.51	42879	53.3	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20260819	1435.8	1444.9	1425	1430.2	1881	1430.2	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260819	1.25	1.36	1.23	1.29	1974503	1.29	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20260819	4625.4	4628.9	4466	4485.1	38437	4485.1	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260819	855	868.9	832.05	851.1	939	851.1	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260819	1235	1250.3	1229	1242.2	224417	1242.2	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260819	357.55	357.55	352.05	353.55	69288	353.55	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260819	1871	1900	1871	1900	1566692	1900	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20260819	296.4	299.7	295	296.2	164778	296.2	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20260819	482.85	485.65	480.05	480.9	207536	480.9	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20260819	165.11	168.2	162.1	164	3761	164	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20260819	5.93	5.93	5.82	5.91	28596	5.91	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20260819	527.8	529.25	516.65	517.65	46175	515.5938	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260819	2.45	2.45	2.45	2.45	189502	2.45
SUPREMEIND.NSE	The Supreme Industries Limited	20260819	3622.9	3635.2	3568.1	3610	305616	3610	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20260819	25.6	26.48	25.22	26.11	54765	26.11	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20260819	16.5	16.5	15.9	16.15	47266	16.15	down	up	incorrect
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260819	58.93	58.93	56	56.37	3688	56.37	down	up	incorrect
SURYAROSNI.NSE	Surya Roshni Limited	20260819	223.44	225.29	217.62	219.4	606213	216.8954	down	up	incorrect
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260819	152.99	153.99	150.78	151.73	388266	151.73	down	up	incorrect
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260819	38.95	39.45	38	38.09	34398	38.09	down	up	incorrect
SUULD.NSE	Suumaya Industries Limited	20260819	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260819	339.95	346.65	331	332.55	378962	332.55	down	up	incorrect
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260819	2.52	2.52	2.36	2.38	239034	2.38	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20260819	47.7	47.76	46.7	46.77	47341396	46.77	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20260819	3.75	3.76	3.7	3.72	47880	3.72	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20260819	3594	3608.6	3561	3588.8	4852	3588.8	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20260819	621.55	624.9	605	606.55	27755	606.55	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260819	199.9	200.27	195.1	195.99	551559	195.99	down	down	correct
SYMPHONY.NSE	Symphony Limited	20260819	615	620.45	599.95	602.05	80645	602.05	down	up	incorrect
SYNGENE.NSE	Syngene International Limited	20260819	403.5	404.8	395	396.85	366481	396.85	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260819	214.72	221.45	210	218.22	6970	218.22	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260819	345.15	347.25	340.45	344.05	38510	341.9999	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20260819	23.48	23.69	22.71	22.89	1213425	22.89	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260819	426.95	430.45	420	423.05	142451	423.05	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20260819	578	586.15	570	571.2	347360	571.2	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20260819	15.98	15.98	14.71	15.34	46483	15.34	down	down	correct
TARC.NSE	TARC Limited	20260819	121.37	121.88	119.4	119.84	590440	119.84	down	down	correct
TARMAT.NSE	Tarmat Limited	20260819	55	55.9	52.5	52.78	17610	52.78	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260819	10155	10544	10019	10392	16670	10392	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20260819	655	658.25	633.35	636.3	477491	636.3	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20260819	1685	1697.8	1652.9	1662.2	284561	1662.2	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20260819	1061.1	1071.5	1056.8	1068	1241204	1068	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20260819	3650	3675	3635	3659.7	143684	3659.7	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20260819	647	656	643.5	652.9	171234	652.9	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20260819	380	380.75	375.05	378.9	3880698	378.9	down	up	incorrect
TATASTEEL.NSE	Tata Steel Limited	20260819	184.16	184.95	182.5	184	15509632	184	down	up	incorrect
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260819	1692.9	1692.9	1640	1647.8	33389	1647.8	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260819	251.25	253.85	247.5	248.05	306767	246.3594	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20260819	914	919.4	903	907.8	24422	907.8	down	up	incorrect
TCIEXP.NSE	TCI Express Limited	20260819	555	555	544	547.2	12825	547.2	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20260819	15.3	15.74	14.77	15.38	8181	15.38	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20260819	4234.8	4290.8	4066	4094.2	7453	4094.2	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20260819	2293.6	2308.2	2258.3	2289	3368922	2289	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20260819	1580	1588.6	1530.1	1545.6	2742496	772.8	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260819	1241.1	1250.9	1226	1235.2	8790	1235.2	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20260819	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260819	1601.5	1610.7	1575.8	1589.8	1752634	1589.8	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260819	1004.7	1013	985.45	996.95	244509	996.95	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20260819	520	522.95	508.05	509.55	815740	509.55	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20260819	59.6	60.85	59.1	59.75	1970791	59.75	up	up	correct
TERASOFT.NSE	Tera Software Limited	20260819	355.65	355.65	326.1	329.45	15441	329.45	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260819	107.51	109.29	106.31	107.46	142722	107.46	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260819	44.9	44.99	44	44.38	25648	44.38	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260819	104.49	105.69	102.1	102.65	1298026	102.65	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260819	125	131.99	124.5	131.41	18203710	131.41	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20260819	11.1	11.5	11.1	11.41	41490	11.41	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260819	9.12	9.43	9.01	9.18	7437	9.18	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260819	5485	5544	5399	5514.5	82597	5514.5	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20260819	98	99.95	97.21	98.18	2009	98.18	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20260819	107	108.7	104	104.21	47591	104.21	down	up	incorrect
THERMAX.NSE	Thermax Limited	20260819	4073.2	4074.5	3981	4030	145951	4030	down	up	incorrect
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260819	103	106	97.3	100.55	759648	100.0959	down	up	incorrect
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260819	280.95	294.6	277	288.8	118303	288.8	up	down	incorrect
THYROCARE.NSE	Thyrocare Technologies Limited	20260819	620	620	577	582.5	544224	582.5	down	up	incorrect
TI.NSE	Tilaknagar Industries Ltd.	20260819	581.5	584.9	567	573.85	875524	573.85	down	up	incorrect
TIIL.NSE	Technocraft Industries (India) Limited	20260819	3295.8	3309.9	3109.3	3127.5	61366	3127.5	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20260819	2942.2	2972	2898.3	2961	696512	2961	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260819	5.59	6.81	5.59	6.12	378115	6.12	up	up	correct
TIL.NSE	TIL Limited	20260819	228	231.9	224	227	124719	227	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260819	181.5	193.35	179.31	190.89	4541538	190.89	up	up	correct
TIMKEN.NSE	Timken India Limited	20260819	3322.8	3324	3201	3229.9	50571	3229.9	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260819	150.3	152	143.5	144.28	710856	144.28	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20260819	63.76	66	63.76	64.88	140931	64.88	up	up	correct
TITAN.NSE	Titan Company Limited	20260819	5045	5074.8	5038	5068	412981	5068	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260819	113	117.35	112.08	113.47	970418	113.47	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260819	137.45	139.85	136.01	138.69	227301	138.69	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260819	9.13	9.13	8.8	8.99	4812	8.99	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260819	77.7	77.7	77	77.01	1268	77.01	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260819	4979.5	5032.5	4945.5	5013	412375	5013	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20260819	1272.6	1274	1240.9	1243.7	375458	1243.7	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20260819	69	73	68.56	70.43	33080	69.186	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260819	61.55	62.89	61.5	61.71	1004	61.71	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20260819	78.76	80	77.63	78.89	173356	78.89	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260819	6.02	6.31	5.96	6.08	34167	6.08	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260819	168	173	161.05	162.56	11556	162.56	down	down	correct
TRENT.NSE	Trent Limited	20260819	2942.1	2972	2938	2953	484117	2953	up	up	correct
TRF.NSE	TRF Limited	20260819	233.27	233.27	228.18	229.05	7645	229.05	down	down	correct
TRIDENT.NSE	Trident Limited	20260819	24.47	24.98	24.32	24.8	2360339	24.8	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20260819	54.6	55.88	54	54.7	19779	54.7	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20260819	582.1	585.9	561.05	569.65	813709	567.6806	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260819	280.12	291.68	278.11	289.23	1890903	287.9562	up	down	incorrect
TTKHLTCARE.NSE	TTK Healthcare Limited	20260819	1114	1122.9	1088	1099.1	12239	1099.1	down	up	incorrect
TTKPRESTIG.NSE	TTK Prestige Limited	20260819	591.25	599	579.6	585.1	65670	585.1	down	down	correct
TTL.NSE	T.T. Limited	20260819	6.5	6.7	6.31	6.33	159229	6.33	down	up	incorrect
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260819	37.82	37.92	37.44	37.67	1288969	37.67	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20260819	453.15	453.15	436.05	438.95	33945	438.95	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20260819	4380.3	4394.9	4342.1	4361.1	456943	4361.1	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20260819	4735.9	4924.9	4625.1	4821.8	58859	4821.8	up	down	incorrect
TVTODAY.NSE	T.V. Today Network Limited	20260819	113.55	123.68	112.99	117.41	82230	117.41	up	up	correct
TVVISION.NSE	TV Vision Limited	20260819	3.95	3.95	3.7	3.94	19919	3.94	down	down	correct
UBL.NSE	United Breweries Limited	20260819	1357.9	1372.3	1346.7	1354.8	110559	1354.8	down	down	correct
UCOBANK.NSE	UCO Bank	20260819	25.8	25.88	25.65	25.68	1993714	25.68	down	up	incorrect
UFLEX.NSE	Uflex Limited	20260819	607.1	635	595	620.95	1360604	620.95	up	up	correct
UFO.NSE	UFO Moviez India Limited	20260819	67.44	67.44	64.25	64.82	21633	64.82	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260819	51.48	53.2	49.85	50.41	1622906	50.41	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20260819	90.99	91.54	87.53	88.18	252423	88.18	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260819	72.45	72.97	71.5	71.8	12226495	71.8	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20260819	11499	11499	11396	11450	251888	11450	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260819	5.86	6.39	5.71	5.8	74662	5.8	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260819	529.9	529.95	509	512.9	84321	512.9	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20260819	221	227.49	217.2	220.77	2071	220.18	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20260819	98.5	98.98	95.26	95.49	3664	95.49	down	down	correct
UNIONBANK.NSE	Union Bank of India	20260819	185	187.6	184.9	186.9	7514657	186.9	up	up	correct
UNITECH.NSE	Unitech Limited	20260819	3.99	4.02	3.95	3.95	2624328	3.95	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260819	448.7	458.6	446	451.65	6094	451.65	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20260819	168.05	173.35	168.05	168.05	38051	168.05
UNIVCABLES.NSE	Universal Cables Limited	20260819	1744.8	1748.6	1645	1662	185311	1662	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260819	463.15	466.95	453.05	456.2	252	456.2	down	up	incorrect
UPL.NSE	UPL Limited	20260819	559.2	571.4	557.95	568	2733671	568	up	up	correct
URJA.NSE	Urja Global Limited	20260819	9.41	9.52	9.23	9.3	454474	9.3	down	down	correct
USHAMART.NSE	Usha Martin Limited	20260819	500.15	503.5	492.25	501.55	269629	501.55	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20260819	894.6	900	888.2	892.45	110652	892.45	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260819	291.7	306.79	286.51	300.99	693578	300.99	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20260819	219.1	223.25	218.81	220.27	952411	220.27	up	down	incorrect
VADILALIND.NSE	Vadilal Industries Limited	20260819	7400	7590	7350	7401.5	11509	7384.5	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260819	223	226	220.1	221.65	212103	221.65	down	up	incorrect
VAISHALI.NSE	Vaishali Pharma Limited	20260819	8.2	8.52	8.2	8.25	69396	8.25	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20260819	5.83	5.83	5.75	5.78	632079	5.78	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20260819	300.05	321	295	316.55	63373	316.55	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260819	44.13	44.69	43.77	43.98	22354	42.5244	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260819	6.4	6.4	6.04	6.12	98207	6.12	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20260819	851.4	852.4	823.55	830.9	174635	830.9	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20260819	30.86	31.3	30.6	30.93	234374	30.93	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20260819	47.98	48.89	47.51	48.36	17850	48.36	up	up	correct
VBL.NSE	Varun Beverages Limited	20260819	436.75	439	431.85	431.85	2990073	431.85	down	down	correct
VEDL.NSE	Vedanta Limited	20260819	264	264.7	261.35	262.6	8301777	262.6	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20260819	1515.2	1522.5	1499	1502.2	21382	1502.2	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20260819	1819.5	1841.9	1760	1769.8	17049	1769.8	down	up	incorrect
VERTOZ.NSE	Vertoz Advertising Limited	20260819	35.3	36	34.81	35.84	27266	35.84	up	down	incorrect
VESUVIUS.NSE	Vesuvius India Limited	20260819	435.9	435.9	431.8	433.65	26213	433.65	down	up	incorrect
VETO.NSE	Veto Switchgears and Cables Limited	20260819	124.69	124.69	121.06	122.51	34865	122.51	down	down	correct
VGUARD.NSE	V	20260819	336.35	337.1	330.4	333.35	384575	333.35	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20260819	3400	3479.1	3400	3412.4	156	3407.3704	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260819	330.3	331.7	307.4	315.7	134644	315.7	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260819	1490	1505.9	1482.4	1490	50795	1490
VIJIFIN.NSE	Viji Finance Limited	20260819	13.13	13.13	13.13	13.13	77526	13.13
VIKASECO.NSE	Vikas EcoTech Limited	20260819	1.09	1.1	1.08	1.08	1298754	1.08	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20260819	1.22	1.23	1.2	1.21	1841517	1.21	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20260819	621.2	633.95	617	621.65	95900	621.65	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20260819	1346	1346	1317.6	1326.7	30283	1326.7	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260819	2524.9	2525	2425	2438.8	29601	2438.8	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20260819	37.69	37.9	35.71	37.74	107399	37.74	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260819	235.05	241.33	234	235.75	8054	235.75	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20260819	20.25	21	20	20.81	44066	20.81	up	up	correct
VIPIND.NSE	VIP Industries Limited	20260819	310.95	312	304.5	310.8	144121	310.8	down	down	correct
VIPULLTD.NSE	Vipul Limited	20260819	15.16	15.16	15.16	15.16	77043	15.16
VISAKAIND.NSE	Visaka Industries Limited	20260819	96	97.29	93	93.29	205709	93.29	down	up	incorrect
VISHNU.NSE	Vishnu Chemicals Limited	20260819	640.3	641.4	620.1	622.1	52381	621.8	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260819	5.39	5.89	5.39	5.5	1729809	5.5	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20260819	0.53	0.59	0.52	0.54	477579	0.54	up	up	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20260819	5.55	5.67	5.4	5.67	129453	5.67	up	up	correct
VLSFINANCE.NSE	VLS Finance Limited	20260819	251.85	255.1	250	250.7	15806	250.7	down	down	correct
VMART.NSE	V	20260819	815	815	799.7	806.95	31646	806.95	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20260819	10113.5	10113.5	9950.5	10000	9359	10000	down	down	correct
VOLTAS.NSE	Voltas Limited	20260819	1250	1251.9	1217	1223	1178662	1223	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20260819	297.5	299.95	293.5	295.1	85154	295.1	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20260819	361.8	362.9	353.55	358.65	112118	355.1441	down	down	correct
VSTIND.NSE	VST Industries Limited	20260819	213.5	213.98	211	211.33	168911	211.33	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260819	4495.6	4521.9	4420	4442.2	5780	4442.2	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20260819	603.2	603.6	592	593.7	136119	588.7484	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20260819	1992.9	1995	1946.8	1977.3	343516	1977.3	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260819	222.26	226.6	216.52	221.86	1084486	221.86	down	down	correct
WANBURY.NSE	Wanbury Limited	20260819	255.15	271.5	253	269.55	395572	269.55	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260819	860.3	862	843	850.95	3716	850.95	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20260819	86.93	87.12	82.59	82.72	2436130	82.72	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20260819	77	77.39	75.67	75.9	838	75.9	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20260819	1929.2	1984	1926.7	1973.9	1215546	1973.9	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20260819	575.85	585.8	565.2	579.8	654989	579.8	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20260819	1817.7	1905	1790	1905	30355	1905	up	up	correct
WENDT.NSE	Wendt (India) Limited	20260819	8099.5	8128	7920	7967.5	4119	7967.5	down	up	incorrect
WESTLIFE.NSE	Westlife Development Limited	20260819	591	591	563.5	574.45	159532	574.45	down	down	correct
WHEELS.NSE	Wheels India Limited	20260819	1442.8	1475	1411	1466.1	102072	1466.1	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20260819	771	773.85	751	753.45	271774	748.9713	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260819	26.9	26.9	24	24.52	8072	24.52	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20260819	919.5	1000.6	915.05	964.95	434776	964.95	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20260819	322	322	314	314.3	82166	314.3	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20260819	160	172.9	160	168.98	430	168.98	up	down	incorrect
WIPRO.NSE	Wipro Limited	20260819	179.06	179.95	178.22	179.55	5964187	179.55	up	down	incorrect
WOCKPHARMA.NSE	Wockhardt Limited	20260819	1855.1	1882.7	1814.4	1826	503577	1826	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20260819	474.05	484.95	472	480.95	125120	480.95	up	down	incorrect
WSI.NSE	W.S. Industries (India) Limited	20260819	59.5	61.99	59	60.11	53412	60.11	up	down	incorrect
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260819	617.7	622	612.1	615.05	69676	615.05	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20260819	62	62.47	61.1	61.19	52767	61.19	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260819	81	81	77.05	77.97	5298	77.97	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20260819	1094.5	1139.6	1084.9	1106.8	175364	1106.8	up	up	correct
YESBANK.NSE	Yes Bank Limited	20260819	22.5	22.77	22.42	22.74	49505267	22.74	up	down	incorrect
YUKEN.NSE	Yuken India Limited	20260819	900	949.7	882.55	937.9	79140	936.3851	up	down	incorrect
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260819	105.31	105.88	101.25	102.22	15207062	102.22	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20260819	7.66	8	7.66	7.76	122477	7.76	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260819	9.5	9.5	9	9.26	3921012	9.26	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20260819	197.45	207.32	197.45	207.32	135	207.32	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260819	5.55	5.55	5.32	5.4	105319	5.4	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20260819	485.2	492.9	476.45	477.75	539098	477.75	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20260819	1995	2043.7	1921.9	1932.6	997323	1931.59	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260819	74.15	75.5	73.12	74.49	2341	74.49	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20260819	1095	1139.5	1084.1	1114.9	199584	1114.9	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20260819	225.7	230	223.04	225.5	82257	225.5	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20260819	497	500.4	491.35	492.7	86155	492.7	down	down	correct