CollectAI

close-nse_india_stocks

2026/08/20

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260820	197.5	208.75	197.08	203.96	313823	203.96	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260820	45	45	43.92	43.92	14023	43.92	down	down	correct
3MINDIA.NSE	3M India Limited	20260820	33790	34205	33485	33550	1957	33550	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20260820	31.5	32.49	31.5	31.6	1128	31.6	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20260820	412.95	413.25	387.9	390.9	117862	390.9	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20260820	794.75	805	768.25	770.8	270704	770.8	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260820	14.7	15.19	14.33	15.19	217976	15.19	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260820	8.45	8.77	8.4	8.54	63954	8.54	up	down	incorrect
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260820	79.6	82.56	79	80.59	17092	80.59	up	up	correct
AARON.NSE	Aaron Industries Limited	20260820	140.5	144	138.2	139.3	10853	139.3	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20260820	413.45	419.5	409.8	414.75	142564	414.75	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20260820	530	537.9	516.2	520.05	749736	520.05	down	up	incorrect
AARTISURF.NSE	Aarti Surfactants Limited	20260820	597	608.95	559.65	562.05	24362	562.05	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20260820	155.81	159.8	153.11	153.96	21670	153.96	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20260820	1373.1	1380	1355	1364.9	104899	1364.9	down	down	correct
ABAN.NSE	Aban Offshore Limited	20260820	17.05	17.05	17.05	17.05	6725	17.05
ABB.NSE	ABB India Limited	20260820	7450.5	7481.5	7393	7479	195920	7479	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20260820	26500	26500	26080	26120	7487	26120	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260820	399.8	410.2	398.85	409	5467281	409	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260820	55	55.17	54.6	54.75	2603367	54.75	down	up	incorrect
ABMINTLLTD.NSE	ABM International Limited	20260820	50	53.26	48.2	53.26	9033	53.26	up	up	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260820	59.11	59.29	58.89	59.08	6270	59.08	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20260820	78.01	78.35	77.94	78.29	3067	78.29	up	up	correct
ACC.NSE	ACC Limited	20260820	1294.8	1312.1	1292.3	1301.1	97797	1301.1	up	down	incorrect
ACCELYA.NSE	Accelya Solutions India Limited	20260820	1134.6	1142	1131.1	1139.5	3221	1139.5	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20260820	4.6	4.75	4.53	4.68	38096	4.68	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20260820	1181.2	1188.6	1156.2	1164.4	221286	1164.4	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20260820	3000	3011	2990	2994.9	713687	2994.9	down	up	incorrect
ADANIGREEN.NSE	Adani Green Energy Limited	20260820	1294	1310.3	1294	1301.8	1073912	1301.8	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260820	1690	1698.5	1680.4	1696	1661649	1696	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20260820	204.5	205.48	202.8	204	10829931	204	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20260820	264.1	268.5	261.55	267.35	64132	267.35	up	up	correct
ADL.NSE	Archidply Decor Limited	20260820	71.98	71.99	70	71.99	2678	71.99	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20260820	9.6	10.36	9.6	10.23	36555	10.23	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20260820	110.48	111.89	109.03	109.63	85546	108.1007	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260820	49.46	50	49.25	49.49	15574	49.49	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260820	304.35	310	299.95	303	295139	303	down	down	correct
AFFLE.NSE	Affle (India) Limited	20260820	1693.9	1744	1693.9	1729.5	208189	1729.5	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260820	499	503.85	490.4	491.75	12422	491.75	down	down	correct
AGRITECH.NSE	Agri	20260820	102.88	103.4	100.21	102.16	1627	102.16	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20260820	26.7	26.7	25.75	26.01	16762	26.01	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20260820	40.82	40.82	38.5	38.59	42109	38.59	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260820	140.51	143.96	140.51	142.79	67	142.79	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260820	699.55	709.7	692	693.5	59772	693.5	down	up	incorrect
AIAENG.NSE	AIA Engineering Limited	20260820	4384.9	4535.8	4350	4357.6	42922	4357.6	down	down	correct
AIRAN.NSE	Airan Limited	20260820	14.96	15.16	14.9	15.03	39723	15.03	up	up	correct
AISL.NSE	SM	20260820	55.1	59.85	55.1	55.1	4800	55.1
AJANTPHARM.NSE	Ajanta Pharma Limited	20260820	3708.5	3789	3615	3658.6	69455	3658.6	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260820	118	119.99	116.92	119.07	184463	119.07	up	down	incorrect
AJOONI.NSE	Ajooni Biotech Limited	20260820	3.84	3.85	3.72	3.75	304357	3.75	down	down	correct
AKASH.NSE	Akash Infra	20260820	25.6	25.68	24.7	25.01	1062	25.01	down	down	correct
AKG.NSE	AKG Exim Limited	20260820	8.88	9.37	8.87	8.87	65849	8.87	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20260820	295.09	303	292.05	301.95	4533	301.95	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260820	7.88	7.88	7.3	7.3	454664	7.3	down	down	correct
ALANKIT.NSE	Alankit Limited	20260820	8.05	8.42	8.05	8.15	204420	8.15	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20260820	846.9	868	841	863.15	13723	863.15	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20260820	88	92.6	88	91.63	740114	91.63	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20260820	752.65	760.1	742	746.75	20423	746.75	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20260820	68.23	68.23	66.22	67.95	3984	67.95	down	up	incorrect
ALKEM.NSE	Alkem Laboratories Limited	20260820	5400	5416.5	5381.5	5400	85369	5400
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260820	1962	1985	1916	1923.8	63490	1923.8	down	up	incorrect
ALLCARGO.NSE	Allcargo Logistics Limited	20260820	10.15	10.72	10.08	10.51	20811897	10.51	up	down	incorrect
ALMONDZ.NSE	Almondz Global Securities Limited	20260820	13.45	13.92	13.45	13.55	122236	13.55	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20260820	11.4	11.66	11.4	11.54	3849017	11.54	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20260820	62	62.96	62	62.1	11084	62.1	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20260820	359.5	359.5	328.14	328.66	34455	328.66	down	up	incorrect
ALPSINDUS.NSE	Alps Industries Limited	20260820	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260820	7300	7345	7243.5	7275	181909	7275	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260820	24.83	25.02	24.34	24.71	3088	24.71	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260820	1669.5	1669.5	1629.1	1647.8	16576	1647.8	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20260820	410.4	414.85	407.45	411	3542288	411	up	up	correct
AMDIND.NSE	AMD Industries Limited	20260820	53.25	55.1	52.06	53.94	25432	53.94	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20260820	38.7	39.93	38.52	38.91	18017	38.7093	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260820	498.8	542.4	495.6	521.65	1420386	521.65	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20260820	633.7	649	630.55	633.85	3857969	633.85	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20260820	61.24	61.24	60.02	60.75	91952	60.75	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260820	100.52	104.84	100.1	102.74	2286211	102.74	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20260820	44.15	44.59	44	44	1605	44	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260820	1.57	1.6	1.52	1.57	85916	1.57
ANMOL.NSE	Anmol India Limited	20260820	9.92	10.2	9.92	10.11	12075	10.11	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260820	3.33	3.39	3.3	3.39	34332	3.39	up	down	incorrect
ANTGRAPHIC.NSE	Antarctica Limited	20260820	0.73	0.75	0.7	0.72	221469	0.72	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20260820	1814.9	1838	1802.7	1811.8	16838	1811.8	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260820	1225.9	1245	1224.2	1239.4	341398	1239.4	up	up	correct
APARINDS.NSE	Apar Industries Limited	20260820	16730	16980	16605	16784	122284	16784	up	down	incorrect
APCL.NSE	Anjani Portland Cement Limited	20260820	105	106.05	102.25	103.77	3026	103.77	down	up	incorrect
APCOTEXIND.NSE	Apcotex Industries Limited	20260820	623.95	623.95	607.1	613.65	105837	613.65	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20260820	401.5	406.9	395	398.7	236163	398.7	down	up	incorrect
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260820	2132.6	2153.7	2125	2140	445965	2140	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260820	817.9	826.45	810.05	814.1	47603	814.1	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20260820	388.75	395.9	385	386.75	4153259	386.75	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260820	8788	8788	8679.5	8735	280417	8735	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20260820	576.8	606	572.7	603.25	913626	603.25	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20260820	430	433.75	428.1	429.3	898970	429.3	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260820	1184	1234.8	1184	1213.3	643	1213.3	up	up	correct
APTECHT.NSE	Aptech Limited	20260820	93.5	94.5	92	93.05	50113	93.05	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20260820	254.9	258.3	251.9	253.3	882923	253.3	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20260820	96.1	96.81	94.1	95.42	5998	95.42	down	down	correct
ARCHIES.NSE	Archies Limited	20260820	13.95	14.18	13.8	13.87	20301	13.87	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20260820	38.1	39.8	37.26	37.44	1319	37.44	down	down	correct
ARIES.NSE	Aries Agro Limited	20260820	442.6	455	435	435.1	58300	435.1	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260820	78.7	79.79	75.7	75.95	352578	75.95	down	up	incorrect
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260820	249.6	253.05	245.1	247.85	6140	247.85	down	up	incorrect
ARMANFIN.NSE	Arman Financial Services Limited	20260820	1947	2018	1929.2	1973.1	31187	1973.1	up	down	incorrect
AROGRANITE.NSE	Aro Granite Industries Limited	20260820	24.9	25.14	24.2	24.8	1444	24.8	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20260820	696	707.9	678.5	692.35	32473	692.35	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20260820	0.93	0.93	0.88	0.92	303567	0.92	down	up	incorrect
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260820	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260820	314.15	326.55	312.6	321.3	698991	321.3	up	down	incorrect
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260820	182.9	182.9	166.41	168.34	1549	168.34	down	up	incorrect
ARVIND.NSE	Arvind Limited	20260820	519.9	541	519.55	539	811042	539	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20260820	437.4	437.4	425.2	428.3	691657	428.3	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20260820	662.6	671.45	651.55	659.1	60812	656.8278	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20260820	957.05	960.6	950	951.55	97510	951.55	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260820	357.3	366.9	349	359.6	5591	359.6	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260820	496.05	512.5	496.05	506.75	36177	506.75	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260820	723.1	729.35	716.55	722.8	15658	722.8	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260820	591.5	609	586.55	599.95	437145	599.95	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20260820	370.2	372.2	361.85	367.3	26312	367.3	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20260820	17.23	17.8	17.16	17.49	92075	17.49	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20260820	112.48	112.95	111.48	112.07	498871	112.07	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20260820	174.7	175.57	172.61	173.8	5408765	173.8	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260820	303.05	303.05	292.7	301.7	5106	301.7	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20260820	2635.1	2641.8	2607	2625.2	476939	2625.2	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20260820	46.01	46.5	43.1	45.42	10272558	45.42	down	up	incorrect
ASPINWALL.NSE	Aspinwall and Company Limited	20260820	235	252	235	246.55	3430	246.55	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20260820	609.95	624	598	601.8	34498	601.8	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260820	798.35	798.35	756.05	765.65	9884475	765.65	down	down	correct
ASTRAL.NSE	Astral Limited	20260820	1550	1552.9	1532	1532	257504	1532	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260820	1709.9	1714.7	1677.6	1684.2	313032	1684.2	down	up	incorrect
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260820	7500.5	7620	7485	7507	9211	7507	up	down	incorrect
ASTRON.NSE	Astron Paper & Board Mill Limited	20260820	3.2	3.2	3.03	3.1	71813	3.1	down	up	incorrect
ATGL.NSE	Adani Total Gas Limited	20260820	666.5	667.9	655.3	657.65	664263	657.65	down	down	correct
ATUL.NSE	Atul Ltd	20260820	6675	6678	6491.5	6510.5	22004	6510.5	down	up	incorrect
ATULAUTO.NSE	Atul Auto Limited	20260820	490	495.8	485.1	487.35	64611	487.35	down	up	incorrect
AUBANK.NSE	AU Small Finance Bank Limited	20260820	1076.9	1092.5	1076	1088	3678931	1088	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260820	690	706.95	680.15	691.4	203511	691.4	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260820	1631	1635.6	1602.5	1608	805856	1608	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20260820	147.86	149	139.25	145.51	13927	145.51	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20260820	1762	1777.9	1750.1	1754.2	5132	1754.2	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20260820	85.04	89.29	85	89.29	265491	89.29	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260820	740	828	740	814.7	2072315	814.7	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20260820	864.1	873.55	854	857	161293	857	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20260820	86.97	90	85.23	88.47	379961	88.47	up	down	incorrect
AWHCL.NSE	Antony Waste Handling Cell Limited	20260820	381.65	384.45	380	381.15	77008	381.15	down	up	incorrect
AXISBANK.NSE	Axis Bank Limited	20260820	1237.5	1253.9	1236.2	1251	4163816	1251	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20260820	591.94	596.56	591.94	593.46	74	593.46	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20260820	1600	1615.2	1590.1	1600.6	99558	1600.6	up	up	correct
AXISHCETF.NSE	Axis AMC Ltd.	20260820	167.77	178	167.04	168.91	2461	168.91	up	down	incorrect
AXISNIFTY.NSE	Axis Mutual Fund	20260820	269.65	269.65	267.55	268.74	385926	268.74	down	up	incorrect
AXISTECETF.NSE	Axis Mutual Fund	20260820	339.33	341.55	335	335.63	2617	335.63	down	up	incorrect
AYMSYNTEX.NSE	AYM Syntex Limited	20260820	268.95	271.35	261.1	262.5	29461	262.5	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260820	237.7	237.7	237.7	237.7	3210	237.7
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260820	4.43	4.48	4.33	4.38	51275	4.38	down	up	incorrect
BAJAJ.NSE	AUTO	20260820	11700	11793	11620	11793	151383	11793	up	down	incorrect
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260820	501	502	485	486.95	387003	486.95	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260820	353.8	357.9	352.5	354.35	108217	354.35	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260820	2020	2030.1	2013	2016	417675	2016	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260820	20.74	23.98	20.59	23.33	256556792	23.33	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260820	11380	11423	11303	11368	26558	11368	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20260820	1089.7	1102.3	1086.3	1095	6741475	1095	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20260820	92	93.65	90.35	91.47	141831	91.47	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20260820	2100	2121.6	2050.1	2078.9	76918	2078.9	down	up	incorrect
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260820	24.2	24.2	21.5	22.3	139295	22.3	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260820	17.48	17.5	17.25	17.3	7409	17.3	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20260820	2366.5	2393.4	2345.9	2378	105038	2378	up	down	incorrect
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260820	173.61	174.69	173.02	174	93408	174	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20260820	85.15	87.74	85.14	86.66	10705	86.66	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260820	658.25	780.95	655.05	778	33514941	778	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20260820	112.45	114.01	112.45	114	822	114	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260820	3635	4338	3635	4240.7	71353	4240.7	up	down	incorrect
BANCOINDIA.NSE	Banco Products (India) Limited	20260820	625	632.85	621	627	95250	627	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20260820	170.1	175.95	170.1	174.16	8020125	174.16	up	up	correct
BANG.NSE	Bang Overseas Limited	20260820	29.01	29.55	28.5	28.65	8114	28.65	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20260820	78.4	79.89	77.25	79.3	4055	79.3	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20260820	246.5	247.15	244.25	244.5	5598278	244.5	down	up	incorrect
BANKBEES.NSE	Nippon Mutual Funds	20260820	594	598.27	593.65	596.06	482011	596.06	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20260820	142.7	143.7	141.97	142.8	6127372	142.8	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20260820	118	122	116.51	120.34	56499	120.34	up	up	correct
BASF.NSE	BASF India Limited	20260820	3959	3974	3840	3856.2	24285	3856.2	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260820	25.48	25.48	24.8	24.9	24116	24.9	down	down	correct
BATAINDIA.NSE	Bata India Limited	20260820	721.95	726.85	707.6	711.2	295367	711.2	down	up	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20260820	4099	4099.4	4059	4066.8	12419	4066.8	down	up	incorrect
BBL.NSE	Bharat Bijlee Limited	20260820	2310	2368.2	2294	2353.9	40243	2353.9	up	down	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260820	1459.5	1459.5	1430.3	1436	27826	1436	down	down	correct
BCG.NSE	Brightcom Group Limited	20260820	9.19	9.48	9.15	9.36	5254458	9.36	up	up	correct
BCLIND.NSE	BCL Industries Limited	20260820	36.2	37.55	35.76	37.19	1176947	37.19	up	down	incorrect
BDL.NSE	Bharat Dynamics Limited	20260820	1356.8	1356.8	1308.2	1317	2094679	1317	down	up	incorrect
BEARDSELL.NSE	Beardsell Limited	20260820	25.2	26.9	25.2	25.76	19842	25.76	up	down	incorrect
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260820	263.32	265.65	255.46	258.02	1462711	258.02	down	up	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20260820	112.14	113.87	108	108.96	5429	108.96	down	down	correct
BEL.NSE	Bharat Electronics Limited	20260820	411.8	412.2	406.3	409.4	6984638	409.4	down	down	correct
BEML.NSE	BEML Limited	20260820	1977	1977	1950	1962.8	232167	1962.8	down	up	incorrect
BEPL.NSE	Bhansali Engineering Polymers Limited	20260820	119.5	123.7	119.5	123.23	924134	123.23	up	down	incorrect
BERGEPAINT.NSE	Berger Paints India Limited	20260820	536.9	539.55	525	525	291505	525	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20260820	18.24	18.5	18	18.12	654452	18.12	down	down	correct
BFINVEST.NSE	BF Investment Limited	20260820	449.9	454.4	449.9	451.5	18997	451.5	up	down	incorrect
BFUTILITIE.NSE	BF Utilities Limited	20260820	536	540.05	525.5	528.45	18949	528.45	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260820	3.15	3.15	3.15	3.15	0	3.15
BGRENERGY.NSE	BGR Energy Systems Limited	20260820	245.05	255	241.55	243.65	27978	243.65	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20260820	207.5	210	200	206.71	26302	206.71	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20260820	382.95	390.9	379.6	384	89881	384	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260820	3.1	3.1	3.02	3.02	102382	3.02	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20260820	2071.1	2084	2045.2	2062	417329	2062	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20260820	101.17	102.49	100	101.65	17852	101.65	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20260820	1285.5	1308.8	1280.4	1303.4	5898	1303.4	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260820	186.25	189.8	186.25	187.76	67736	187.76	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20260820	1944	1952.2	1933	1941.7	4390604	1941.7	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20260820	422.9	423.75	412.4	413.5	4572719	413.5	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20260820	43.59	43.59	42	42.6	56951	42.6	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20260820	855.1	855.1	830.1	834.55	10992	834.55	down	down	correct
BIOCON.NSE	Biocon Limited	20260820	414	415.95	411	412.5	1981150	412.5	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260820	30.96	31.49	30.53	30.78	4994	30.78	down	up	incorrect
BIRET.NSE	RR	20260820	342.9	344.5	341.7	343.91	93481	343.91	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20260820	284.77	290	280	283.17	67750	283.17	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20260820	885	895	884.8	891.5	19977	891.5	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260820	127	129.98	127	127.22	27142	127.22	up	up	correct
BLBLIMITED.NSE	BLB Limited	20260820	16.2	16.3	15.75	16.03	324533	16.03	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260820	579.95	602.45	572	580.15	810528	580.15	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260820	52.29	54.89	52.06	53.98	1719375	53.98	up	up	correct
BLS.NSE	BLS International Services Limited	20260820	274.1	275.83	271.5	273.92	856501	273.92	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20260820	1.93	1.93	1.93	1.93	4366	1.93
BLUEDART.NSE	Blue Dart Express Limited	20260820	5075	5130	5020	5077	5551	5077	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20260820	1495.1	1526	1490.5	1510	642269	1510	up	down	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20260820	72.5	75.33	72.5	75.33	430917	75.33	up	down	incorrect
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260820	113.24	113.45	112.2	112.6	340942	112.6	down	down	correct
BOROLTD.NSE	Borosil Limited	20260820	251.28	262	251.27	257.82	213495	257.82	up	down	incorrect
BORORENEW.NSE	Borosil Renewables Limited	20260820	552.4	556.75	537.9	543	402195	543	down	up	incorrect
BOSCHLTD.NSE	Bosch Limited	20260820	48545	48750	47900	48750	47793	48750	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20260820	307.5	311	304.8	308.7	5132147	308.7	up	up	correct
BPL.NSE	BPL Limited	20260820	50.9	50.92	48.3	49.19	58852	49.19	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260820	590	629.45	588.85	625.75	1512316	625.75	up	down	incorrect
BRITANNIA.NSE	Britannia Industries Limited	20260820	5454.5	5555	5454.5	5548	200063	5548	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20260820	17.79	17.79	17.25	17.35	17402	17.35	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20260820	61.2	61.2	59.25	60.3	7481	60.3	down	down	correct
BSE.NSE	BSE Limited	20260820	3384	3412	3280	3291.1	5391606	3291.1	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260820	88.7	89.5	86.85	88.07	4906	88.07	down	down	correct
BSL.NSE	BSL Limited	20260820	121.89	123.5	121.1	121.52	1568	121.52	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260820	137.44	137.44	136.51	137	723325	137	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260820	28	28.98	28	28.48	787875	28.48	up	up	correct
BSOFT.NSE	Birlasoft Limited	20260820	309	314	307.5	308.95	657560	308.95	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260820	658.95	660.6	646	647.05	8562	647.05	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20260820	40.42	42.5	40.42	41.77	17434	41.77	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20260820	31.5	33	31	32.74	22117	32.74	up	down	incorrect
CALSOFT.NSE	California Software Company Limited	20260820	29.89	29.89	27.05	27.05	1232418	27.05	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260820	107.9	109.44	107.15	108.38	578966	108.38	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20260820	759	761	747.75	749.25	1370564	749.25	down	down	correct
CANBK.NSE	Canara Bank	20260820	129.53	130.49	129.05	129.6	9575025	129.6	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20260820	821.4	852	816.8	852	431403	852	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20260820	233.04	255	233.04	247.31	1148793	246.5576	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260820	207	208.39	202.1	203.73	208898	203.73	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260820	2600	2600	2520.1	2529.7	47100	2529.7	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20260820	20.67	20.67	19.61	20.24	34488	20.24	down	up	incorrect
CARBORUNIV.NSE	Carborundum Universal Limited	20260820	1088	1142	1081.4	1137.6	266570	1137.6	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20260820	1724.9	1735.4	1694	1698.9	56861	1698.9	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20260820	2800	2935	2786.4	2895.2	594647	2895.2	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20260820	189.2	189.49	188.05	188.57	1114315	188.57	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20260820	15.32	15.4	15.1	15.22	76845	15.22	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260820	12.55	12.68	12.36	12.54	7182	12.54	down	down	correct
CCL.NSE	CCL Products (India) Limited	20260820	1133	1140.3	1108.3	1112.4	124510	1109.3094	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20260820	1335	1358	1330.1	1345.9	1113440	1345.9	up	up	correct
CEATLTD.NSE	CEAT Limited	20260820	3552.4	3604.1	3532.3	3588.2	42088	3588.2	up	down	incorrect
CELEBRITY.NSE	Celebrity Fashions Limited	20260820	6.95	6.95	6.56	6.72	11583	6.72	down	down	correct
CENTENKA.NSE	Century Enka Limited	20260820	568.05	577.3	562.1	567	39200	567	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20260820	21.95	22.1	20.4	20.64	441134	20.64	down	down	correct
CENTRALBK.NSE	Central Bank of India	20260820	30.92	31.25	30.92	31.07	2992043	31.07	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20260820	24.25	24.55	23.38	23.56	387149	23.56	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20260820	3404.7	3482.7	3368.3	3446	50765	3446	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260820	747	780	747	772.75	83854	772.75	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20260820	5745	5899.5	5700.5	5858.5	8219	5858.5	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260820	2.83	2.83	2.75	2.83	201446	2.83
CESC.NSE	CESC Limited	20260820	159.21	160.2	155.9	156.61	1965934	156.61	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20260820	227.9	229	223.1	225.9	4030776	225.9	down	up	incorrect
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260820	868.55	876.3	862.65	876.3	2197796	876.3	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20260820	851.6	859	840	852.9	66506	852.9	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260820	439	439.1	433.5	434.8	283276	434.8	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20260820	169	176.99	163.5	167.47	9118	167.47	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260820	185	189.5	185	187.73	6510	187.73	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20260820	380	380	362	366	3791	364.739	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260820	180.68	181.43	174.5	175.14	255786	175.14	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260820	1457	1466	1379.6	1390.5	2227820	1390.5	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260820	1889.8	1907	1877.2	1888.9	624966	1888.9	down	up	incorrect
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260820	1574.2	1583	1560.7	1565.2	52328	1565.2	down	down	correct
CINELINE.NSE	Cineline India Limited	20260820	87.5	89.48	85.4	86.71	12808	86.71	down	up	incorrect
CINEVISTA.NSE	Cinevista Limited	20260820	14.39	14.53	14.1	14.12	5686	14.12	down	down	correct
CIPLA.NSE	Cipla Limited	20260820	1430	1439.4	1427.5	1438	327752	1438	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20260820	821.7	848.9	821.7	834.7	453366	834.7	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20260820	60	61	58.6	60.12	13790	60.12	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260820	280.25	285.2	277.3	278.45	29017	278.45	down	down	correct
CMICABLES.NSE	CMI Limited	20260820	2.58	2.58	2.58	2.58	0	2.58
COALINDIA.NSE	Coal India Limited	20260820	400.05	403.45	395.8	402.5	5070984	402.5	up	down	incorrect
COCHINSHIP.NSE	Cochin Shipyard Limited	20260820	1490.3	1496.8	1478.2	1489	458250	1489	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260820	29.35	29.9	28.75	29.26	345554	29.26	down	down	correct
COFORGE.NSE	Coforge Limited	20260820	1835	1888.5	1826.5	1882	4002215	1882	up	down	incorrect
COLPAL.NSE	Colgate	20260820	1889.8	1914.9	1875	1910	555231	1910	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20260820	1.03	1.09	1.03	1.07	15934	1.07	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20260820	14.23	15	13.37	14.12	187895	13.8581	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20260820	517.2	524.4	513.8	519	696568	519	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20260820	73	73.64	71.6	72.16	1976323	72.16	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260820	283	283	270	271.3	1821	271.3	down	down	correct
CONTROLPR.NSE	Control Print Limited	20260820	571.1	575.8	565	565.9	11348	565.9	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260820	33.35	35.49	33.14	34.11	415404	33.9082	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20260820	247.77	247.77	235.1	241.06	146811	241.06	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20260820	2048	2055	1995	2004.8	86412	2004.8	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20260820	6.99	7	6.65	6.8	251651	6.8	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20260820	93.14	94.01	92.79	93.54	594814	93.54	up	up	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20260820	10810	10852.5	10669	10690.5	14764	10690.5	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20260820	6.1	6.33	5.96	6.1	18261	6.1
CREDITACC.NSE	CreditAccess Grameen Limited	20260820	1520	1543	1520	1534.5	57712	1534.5	up	up	correct
CREST.NSE	Crest Ventures Limited	20260820	355.75	368	355.65	364.95	8032	364.95	up	up	correct
CRISIL.NSE	CRISIL Limited	20260820	4499.9	4559.3	4470.1	4478.6	22401	4478.6	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260820	246	255.25	246	252	4143736	252	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20260820	321	330.6	317.25	320.9	1467715	320.9	down	up	incorrect
CTE.NSE	Cambridge Technology Enterprises Limited	20260820	47.18	47.18	45.61	47.18	63342	47.18
CUB.NSE	City Union Bank Limited	20260820	225	225.23	218	219.35	1274243	219.35	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20260820	79.9	79.9	78.41	78.8	46952	78.8	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20260820	5250	5252.5	5192.5	5205	253759	5205	down	down	correct
CUPID.NSE	Cupid Limited	20260820	286.1	286.1	280	282.43	25940605	282.43	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260820	16.27	16.95	16.26	16.56	11591	16.56	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260820	138.41	138.41	132.51	133.05	8874	133.05	down	down	correct
CYIENT.NSE	Cyient Limited	20260820	897.85	911	890	903	600510	903	up	down	incorrect
DABUR.NSE	Dabur India Limited	20260820	402.1	402.1	398.7	400	913960	400	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260820	1875	1925	1864	1897	582875	1897	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260820	475.85	517	469.2	508.1	2265448	508.1	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20260820	27.49	27.49	27	27.49	1028	27.49
DANGEE.NSE	Dangee Dums Limited	20260820	2.9	2.96	2.88	2.91	19006	2.91	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20260820	829	836.5	818.2	820.9	39461	820.9	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20260820	208.1	210.78	205.65	206.31	146053	206.31	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20260820	420.05	420.85	413	415	127166	415	down	down	correct
DBREALTY.NSE	D B Realty Limited	20260820	102.3	106.05	98.02	104.7	3830787	104.7	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260820	33.99	33.99	31.19	31.77	8198	31.77	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20260820	172.3	175.8	171.32	172.41	354953	172.41	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20260820	182.99	189.9	182.99	188.61	2176082	188.61	up	up	correct
DCM.NSE	DCM Limited	20260820	82.36	83	77.81	79.41	15279	79.41	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20260820	5.5	5.8	5.14	5.5	48142	5.5
DCMNVL.NSE	DCM Nouvelle Limited	20260820	178.98	180.72	173	175.62	15099	175.62	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260820	1050.7	1083.9	1048	1079.7	239612	1079.7	up	up	correct
DCW.NSE	DCW Limited	20260820	43.47	44.38	43.33	44.01	579389	44.01	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20260820	568.5	568.55	547.8	556.1	31685	556.1	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260820	1487.9	1487.9	1454	1464.2	121797	1454.2806	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260820	1769.9	1778.9	1745	1750.4	127283	1750.4	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20260820	661.55	680	642.05	658.45	512601	655.95	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20260820	6.82	6.82	6.51	6.55	68992	6.55	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20260820	59.55	60.39	59.45	59.52	552700	59.52	down	up	incorrect
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260820	59.7	59.7	57.1	58.27	651	58.27	down	down	correct
DEN.NSE	DEN Networks Limited	20260820	27.28	28.17	27.2	27.75	468961	27.75	up	up	correct
DENORA.NSE	De Nora India Limited	20260820	838.65	859.5	835	839.85	1756	839.85	up	up	correct
DEVYANI.NSE	Devyani International Limited	20260820	144.06	148	143.5	147.79	7212958	147.79	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20260820	23.8	24.77	23.54	24.12	598	24.12	up	down	incorrect
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260820	179.7	192.89	178.97	189.76	6615935	189.76	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260820	32.56	32.68	32.2	32.49	391482	32.49	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260820	995.2	1000	994.1	996.3	9266	996.3	up	up	correct
DHUNINV.NSE	Dhunseri Investments Limited	20260820	980	1016	960.3	963.2	503	963.2	down	up	incorrect
DIAMONDYD.NSE	Prataap Snacks Limited	20260820	1181.2	1189.9	1167.1	1175	8151	1175	down	up	incorrect
DICIND.NSE	DIC India Limited	20260820	584.75	599.4	580	589.6	7117	589.6	up	down	incorrect
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260820	17.02	17.49	16.36	17.19	79348	17.19	up	down	incorrect
DISHTV.NSE	Dish TV India Limited	20260820	2.79	2.82	2.75	2.79	1205674	2.79
DIVISLAB.NSE	Divi's Laboratories Limited	20260820	8590	8597.5	8532	8570	198190	8570	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20260820	14510	14953	14470	14850	639826	14850	up	up	correct
DLF.NSE	DLF Limited	20260820	674	682.45	671.95	676.15	2371022	676.15	up	up	correct
DLINKINDIA.NSE	D	20260820	443	447	436.2	438.4	158780	438.4	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20260820	3973.1	4070	3955.1	3960	399620	3960	down	up	incorrect
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260820	2.55	2.79	2.4	2.51	99935	2.51	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20260820	1100.8	1156.4	1089.9	1138	66486	1138	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20260820	268.9	275	265.85	272.15	118163	272.15	up	up	correct
DONEAR.NSE	Donear Industries Limited	20260820	89.1	90.31	87.66	88.95	9154	88.95	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260820	1490	1494	1450	1461.7	21050	1461.7	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20260820	7.01	7.22	7.01	7.16	52546	7.16	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20260820	157.9	162.88	157	158.07	5303	158.07	up	up	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20260820	12.95	13.05	12.61	12.76	59131	12.76	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20260820	1199	1204	1111.5	1118.3	253900	1118.3	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260820	1171.2	1183.8	1171.2	1180	1031107	1180	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20260820	1110.1	1129.4	1072.9	1093.7	57055	1093.7	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20260820	134.88	137.99	134.88	134.95	2739	134.95	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20260820	2.46	2.47	2.26	2.37	2215560	2.37	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20260820	265.4	267.99	261.37	263.34	8027	263.34	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260820	48.77	56.45	48.7	55.38	42670090	55.38	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260820	11794	12050	11650	11765	20615	11759.8834	down	up	incorrect
DYNPRO.NSE	Dynemic Products Limited	20260820	233.9	238.3	218	232.15	49303	232.15	down	up	incorrect
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260820	6.19	6.19	6.03	6.09	18622451	6.09	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20260820	1617.87	1617.88	1610.4	1610.79	7628	1610.79	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20260820	1448.88	1448.88	1440.1	1442.56	5630	1442.56	down	down	correct
ECLERX.NSE	eClerx Services Limited	20260820	1835	1840.8	1797	1806	158765	1806	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260820	122.76	130.4	122.76	126.62	11818085	126.62	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20260820	0.89	0.89	0.89	0.89	0	0.89
EICHERMOT.NSE	Eicher Motors Limited	20260820	8047	8097.5	7983	8042	323672	8042	down	down	correct
EIDPARRY.NSE	E.I.D.	20260820	793.8	814.85	787.55	810.25	2199690	810.25	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260820	296.2	300.4	294	294.65	12346	294.65	down	down	correct
EIHOTEL.NSE	EIH Limited	20260820	298.35	302.95	298	299.9	111627	299.9	up	down	incorrect
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260820	2198	2257.5	2124.2	2180	66761	2180	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20260820	111.3	114.39	111	112.8	164179	112.8	up	down	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20260820	430.95	457	430.05	452.2	900303	452.2	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20260820	71.95	72.99	71.51	71.89	602611	71.89	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260820	1033.9	1053.8	1003	1012.9	8554	1012.9	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260820	644	644	629.15	632	802720	632	down	up	incorrect
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260820	57.74	60.5	56.98	59.2	40394	59.2	up	down	incorrect
EMAMILTD.NSE	Emami Limited	20260820	401.1	413	400.65	407.4	1301558	407.4	up	down	incorrect
EMAMIPAP.NSE	Emami Paper Mills Limited	20260820	114	114.85	111	114.56	29290	111.5147	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20260820	71.25	73.38	71.1	71.46	9172	71.46	up	up	correct
EMBASSY.NSE	RR	20260820	435.5	436.99	432.21	435.01	889073	435.01	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20260820	240.19	243.92	236.6	239.09	12526	239.09	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20260820	81.57	83.99	81.57	83.19	1945	83.19	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20260820	2992	3025	2976.4	3001.7	143442	3001.7	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20260820	16.45	16.75	16.3	16.5	21059	16.5	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20260820	237.49	240.6	235.34	237.21	1205398	237.21	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20260820	103.99	103.99	101	101.6	23930	101.6	down	down	correct
EPL.NSE	EPL Limited	20260820	252	273	251	270.1	6480002	270.1	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260820	75	78.8	74.92	76.99	3665571	76.99	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20260820	1350	1351.3	1322.6	1326	80602	1326	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20260820	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260820	6157	6241	6051.5	6154	6715	6154	down	up	incorrect
ESCORTS.NSE	Escorts Limited	20260820	3059.6	3110	3059	3092.1	76434	3092.1	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20260820	15.76	16.2	15.76	15.9	176963	15.9	up	up	correct
ESTER.NSE	Ester Industries Limited	20260820	97.85	97.85	95.1	96.16	73870	96.16	down	up	incorrect
EVEREADY.NSE	Eveready Industries India Limited	20260820	357.4	358.75	352.05	355.05	73097	355.05	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20260820	430	444	430	437.95	3872	437.95	up	up	correct
EXCELINDUS.NSE	Excel Industries Limited	20260820	1133.25	1139.5	1096	1114.5	106521	1114.5	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20260820	464.9	467.95	457.05	464.1	2283813	464.1	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260820	892.95	899.15	877	883.15	32605	883.15	down	up	incorrect
EXXARO.NSE	Exxaro Tiles Limited	20260820	6.2	6.2	6	6.04	121565	6.04	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260820	794.5	797.65	771	772.95	110822	772.95	down	up	incorrect
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260820	647.05	647.05	647.05	647.05	3748	647.05
FCL.NSE	Fineotex Chemical Limited	20260820	45.1	45.48	43.21	43.55	9825095	43.55	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20260820	0.24	0.24	0.24	0.24	0	0.24
FCSSOFT.NSE	FCS Software Solutions Limited	20260820	1.48	1.5	1.46	1.46	1305745	1.46	down	down	correct
FDC.NSE	FDC Limited	20260820	346.35	351.35	346.35	350.9	85687	350.9	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20260820	361.9	364.2	355.3	355.3	4349435	355.3	down	down	correct
FEL.NSE	Future Enterprises Limited	20260820	0.42	0.42	0.4	0.4	243489	0.4	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20260820	2.43	2.43	2.3	2.39	14381	2.39	down	up	incorrect
FIEMIND.NSE	Fiem Industries Limited	20260820	2242	2253.5	2187	2190.6	113025	2190.6	down	up	incorrect
FILATEX.NSE	Filatex India Limited	20260820	83.82	83.94	81.1	81.51	1202243	81.51	down	up	incorrect
FINCABLES.NSE	Finolex Cables Limited	20260820	1313.7	1331	1250	1291.2	513137	1291.2	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20260820	5130.1	5387.5	5058.6	5066.2	73574	5066.2	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20260820	158.98	159.29	158	158.4	263509	158.4	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260820	2.81	2.81	2.71	2.75	105874	2.75	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20260820	1.15	1.19	1.11	1.17	37587	1.17	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260820	4721.1	4760	4670.1	4682.7	263293	4682.7	down	down	correct
FMGOETZE.NSE	Federal	20260820	471.65	480.45	464.1	474	44409	474	up	up	correct
FMNL.NSE	Future Market Networks Limited	20260820	8.75	8.85	8.3	8.49	39845	8.49	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20260820	17951	18149	17815	17885	43534	17885	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20260820	915	920.95	911.05	916.8	654971	916.8	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20260820	5473	5730	5431	5506	10733	5506	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20260820	275.75	277.75	271.1	272.25	1163379	272.25	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20260820	1450	1475	1426.2	1436.8	128573	1436.8	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260820	174	184.67	172.56	183.36	2211342	183.0335	up	up	correct
GAIL.NSE	GAIL (India) Limited	20260820	172.5	173.59	172.06	172.5	3895715	172.0006
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260820	2392	2416.7	2295	2318.2	63878	2318.2	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20260820	585	595	577.55	582.4	50154	582.4	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260820	886	908.2	886	894.95	7506	894.95	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20260820	1081.4	1107	1063.3	1095.5	87773	1095.5	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20260820	114.6	118.06	113.03	118.06	116981	118.06	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20260820	2.15	2.15	2.15	2.15	968342	2.15
GANGESSECU.NSE	Ganges Securities Limited	20260820	123.9	123.9	120.1	122.07	6826	122.07	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260820	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260820	760	776.05	751.2	767.9	45144	766.9622	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20260820	1.98	2	1.88	1.92	274240	1.92	down	up	incorrect
GAYAPROJ.NSE	Gayatri Projects Limited	20260820	21.59	21.8	20.66	20.77	325159	20.77	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20260820	375.95	375.95	368.5	368.85	3069	368.85	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20260820	22.62	23.23	22.18	22.31	160106	22.0416	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260820	39.06	42.9	38.25	41.06	433879	41.06	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20260820	182.2	187.3	180	183.55	267467	183.55	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260820	11.43	11.7	11.22	11.32	42860	11.32	down	up	incorrect
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260820	310.9	340.9	310.9	334.25	16393463	334.25	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260820	79.86	82.9	79.8	80.79	378872	80.79	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260820	1315.5	1315.7	1291.5	1299	455590	1299	down	down	correct
GFLLIMITED.NSE	GFL Limited	20260820	57.95	57.95	55	56.38	236111	56.38	down	up	incorrect
GFSTEELS.NSE	Grand Foundry Limited	20260820	15	15	15	15	0	15
GHCL.NSE	GHCL Limited	20260820	438.7	444.3	437	443.15	121421	443.15	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20260820	137.5	138.26	137.1	137.64	58018	137.64	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20260820	361.5	363	358.4	359.8	675306	359.8	down	up	incorrect
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260820	90	95.9	90	94.61	24790	94.61	up	down	incorrect
GILLETTE.NSE	Gillette India Limited	20260820	7530	7582.5	7456	7512	14426	7451.892	down	up	incorrect
GINNIFILA.NSE	Ginni Filaments Limited	20260820	44.9	46	44	45.51	40128	45.51	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20260820	172	176	167.24	170.18	634121	170.18	down	down	correct
GKWLIMITED.NSE	GKW Limited	20260820	1628	1628	1610	1610.2	238	1610.2	down	up	incorrect
GLAND.NSE	Gland Pharma Limited	20260820	2857.8	2869.8	2811	2820	563338	2820	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260820	3020	3049.4	2982.6	2999.7	304052	2999.7	down	up	incorrect
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260820	2264	2342	2252.1	2332.9	552157	2330.581	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20260820	6	6	5.64	5.78	1628	5.78	down	down	correct
GLOBAL.NSE	Global Education Limited	20260820	107	107.5	105	107.5	26366	107.5	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260820	149.02	151.79	147.32	149.37	3267	149.37	up	down	incorrect
GLOBE.NSE	Globe Textiles (India) Limited	20260820	1.98	2.02	1.98	2	271164	2	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20260820	910.05	915.9	900	905.1	61994	905.1	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20260820	877.85	886	877.55	883.2	17059	883.2	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260820	562	567	558.85	562	738582	562
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260820	1030	1031.2	1014	1018.2	96998	1018.2	down	down	correct
GNA.NSE	G N A Axles Limited	20260820	572.05	580	556.35	566.15	391082	566.15	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260820	603	606.25	591.1	592.8	393002	592.8	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20260820	355.65	359.55	351.05	353.45	7746	353.45	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260820	398	403.45	397.5	398.25	32853	398.25	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260820	2127.4	2163.8	2095	2103.1	351124	2103.1	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20260820	579.9	584.95	572.05	581.65	162280	581.65	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20260820	937	948	934	947	1961370	947	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20260820	1214.9	1243.9	1204.5	1223.4	179646	1223.4	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20260820	2011	2041.9	2001.3	2020	285777	2020	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260820	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260820	797.7	809.9	795	799.9	169085	799.9	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260820	39.82	40.98	39.82	40.43	156742	40.43	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260820	246.3	257.99	241.6	243.69	4090016	243.69	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20260820	127.83	129.37	127.83	128.83	36486441	128.83	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20260820	24.56	25.49	24.5	25.33	1390	25.33	up	down	incorrect
GOLDIAM.NSE	Goldiam International Limited	20260820	366.1	370	361	363.15	413817	363.15	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20260820	48.12	48.12	46.7	47.29	7714	47.29	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20260820	461.67	492.33	456.67	479.8	2170188	479.8	up	down	incorrect
GPIL.NSE	Godawari Power & Ispat Limited	20260820	246.51	249.1	244.72	247.88	1275437	247.88	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260820	166	168.27	164.16	164.81	1659212	159.9345	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20260820	112.5	116.03	111.35	112.87	139183	112.87	up	up	correct
GRANULES.NSE	Granules India Limited	20260820	841.7	859.65	838.15	841.6	421049	841.6	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20260820	721.05	728.25	715	717.05	360563	717.05	down	up	incorrect
GRASIM.NSE	Grasim Industries Limited	20260820	3280	3310	3250	3300	1182213	3300	up	down	incorrect
GRAVITA.NSE	Gravita India Limited	20260820	1814	1832.8	1786.1	1792.8	174577	1792.8	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20260820	196.15	196.55	190.3	191	984850	191	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20260820	256.2	256.95	253	256.2	36365	256.2
GREENPANEL.NSE	Greenpanel Industries Limited	20260820	162.3	164.1	157.68	160.26	927002	160.26	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20260820	282.95	287.6	281	287.6	71001	287.6	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260820	9.44	9.64	9.41	9.54	2060320	9.54	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20260820	2053	2082.5	2052.5	2059.3	17398	2059.3	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20260820	882.75	888	876.6	884	7641	884	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260820	924.2	988.95	924.15	938.65	415	938.65	up	up	correct
GRPLTD.NSE	GRP Limited	20260820	1985.1	2012	1973.1	1998.2	3101	1998.2	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260820	2651	2655.6	2612	2617.8	279800	2617.8	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260820	162.4	163.56	160.25	160.61	1010861	160.61	down	down	correct
GSS.NSE	GSS Infotech Limited	20260820	12.5	12.98	12.48	12.5	11076	12.5
GTL.NSE	GTL Limited	20260820	7.48	7.48	7.06	7.22	157130	7.22	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20260820	1.22	1.22	1.21	1.21	13456695	1.21	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20260820	54.4	55.35	54.01	54.51	50128	54.51	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20260820	421.75	424.35	407.7	413.7	72972	413.5996	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260820	668	683	665.15	676.85	44751	676.85	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260820	364.9	365	349.9	350.7	6092	350.7	down	up	incorrect
GUJGASLTD.NSE	Gujarat Gas Limited	20260820	268.25	272.9	266.4	267.2	1202030	267.2	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260820	40.66	41.5	39.7	41.01	2250	41.01	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260820	1161.2	1165	1141.2	1151.3	43877	1151.3	down	up	incorrect
GULFPETRO.NSE	GP Petroleums Limited	20260820	64.79	67.84	63.01	67.53	275742	67.53	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20260820	185.19	192.5	183.51	191.92	371893	190.4291	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20260820	5049	5049	4972	4998	421506	4998	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260820	412.65	431.45	411.35	414.3	3342671	414.3	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260820	192.61	199	189	196.08	26719	196.08	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260820	10.46	10.62	10.41	10.54	1514460	10.54	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20260820	943	977.45	927.55	963.7	53300	963.7	up	up	correct
HAVELLS.NSE	Havells India Limited	20260820	1287.9	1289.7	1267.6	1278	401500	1278	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260820	1.55	1.55	1.36	1.4	36887	1.4	down	up	incorrect
HBSL.NSE	HB Stockholdings Limited	20260820	55	56.89	54.11	55.07	2646	55.07	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20260820	20	21.47	19.99	21.22	66092291	21.22	up	down	incorrect
HCG.NSE	HealthCare Global Enterprises Limited	20260820	743	743	728	730.45	120624	730.45	down	down	correct
HCL.NSE	INSYS	20260820	11.27	11.4	10.94	11.1	309802	11.1	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20260820	1339.7	1345.3	1318.4	1318.4	1510868	1318.4	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260820	2558.7	2624	2553	2624	1149185	2624	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20260820	725.5	728.3	724.3	725.05	17603805	725.05	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260820	539.9	543.2	536.65	542	1684071	542	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20260820	1.53	1.53	1.48	1.49	162482	1.49	down	down	correct
HEG.NSE	HEG Limited	20260820	710	718.65	696.1	711.95	1404434	711.95	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20260820	158.8	160.49	158.8	160.22	82692	160.22	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20260820	131.05	131.69	130.65	130.91	313273	130.91	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20260820	163.1	164.99	158.23	160.39	95355	160.39	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20260820	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260820	361.05	381.4	359.6	378.75	595614	378.75	up	down	incorrect
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260820	5740	5740.5	5670	5740.5	298317	5740.5	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20260820	2413	2445	2391.2	2413.1	2033	2413.1	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260820	160.01	162.8	160	160.27	1219	160.27	up	up	correct
HFCL.NSE	HFCL Limited	20260820	227.95	229.8	222.51	223.9	10056116	223.9	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20260820	515	521	512	513.7	150916	513.7	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20260820	408	414.9	405	406.5	13488	406.5	down	up	incorrect
HIKAL.NSE	Hikal Limited	20260820	214.46	215.55	211.53	212.26	166366	212.26	down	up	incorrect
HILTON.NSE	Hilton Metal Forging Limited	20260820	20.4	20.4	19.19	19.63	69526	19.63	down	up	incorrect
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260820	70.1	72.9	69.06	71.48	709984	71.48	up	down	incorrect
HINDALCO.NSE	Hindalco Industries Limited	20260820	1044	1048	1013	1029.85	4321761	1029.85	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20260820	411.9	420	403.8	412.5	2052	412.5	up	up	correct
HINDCON.NSE	Hindcon Chemicals Limited	20260820	21.6	22.4	20.9	22.18	30965	22.18	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260820	565	574.7	553.6	560.1	9758301	560.1	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260820	154.5	160.2	154.05	158.2	959115	158.2	up	down	incorrect
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260820	367.5	368.85	363.2	363.2	3121502	363.2	down	up	incorrect
HINDUNILVR.NSE	Hindustan Unilever Limited	20260820	2022.9	2043.6	2018.2	2028	1401471	2028	up	down	incorrect
HINDZINC.NSE	Hindustan Zinc Limited	20260820	570	575	566.75	573.9	6427834	573.9	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20260820	1263.8	1292	1261.2	1278.4	38594	1278.4	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260820	151	154.89	148.12	149.66	2843	149.66	down	down	correct
HITECH.NSE	Hi	20260820	77.45	78.25	76.88	77.89	411642	77.89	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20260820	330.05	335.9	328.2	330.15	26396	330.15	up	up	correct
HITECHGEAR.NSE	The Hi	20260820	533	545	533	535.75	2478	535.75	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20260820	321	321.9	311	311.8	202377	311.8	down	down	correct
HLVLTD.NSE	HLV Limited	20260820	6.7	6.7	6.5	6.59	258630	6.59	down	down	correct
HMT.NSE	HMT Limited	20260820	61.89	62	60.2	60.51	12854	60.51	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20260820	95	95	90.55	94.72	27484	94.72	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20260820	648.1	664.35	645.3	653.25	101122	653.25	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20260820	483.87	485	480.55	481.33	60640	481.33	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20260820	1184.8	1193.8	1177.9	1187.4	75365	1187.4	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20260820	36545	37180	35850	36715	3035	36715	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20260820	2081.8	2099.9	2071	2073.7	3033	2073.7	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20260820	312.95	325	312.95	314.65	178853	314.65	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20260820	755	767.6	695.5	704.2	12482496	704.2	down	down	correct
HTMEDIA.NSE	HT Media Limited	20260820	26.22	26.99	26	26.73	141290	26.73	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20260820	180.45	205.7	180.01	198.81	4731451	198.81	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260820	189	189.99	184.48	186.05	1804933	186.05	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20260820	271.2	277.35	269.25	274.6	124731	274.6	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20260820	62.29	63.5	62.29	63.08	1425950	63.08	up	down	incorrect
ICDSLTD.NSE	ICDS Limited	20260820	40	42	40	42	322	42	up	down	incorrect
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260820	734.9	734.9	721.1	726.05	19241	726.05	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260820	39.64	39.95	39.64	39.88	44778	39.88	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260820	114.62	115.47	114.52	115.02	351667	115.02	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20260820	1407.8	1413	1403.3	1411.9	8425049	1411.9	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260820	1617	1650	1617	1625	667664	1625	up	down	incorrect
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260820	501	506.35	499.85	502	637727	502	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20260820	441.4	453.25	430.55	435.1	1040983	435.1	down	down	correct
ICRA.NSE	ICRA Limited	20260820	4900	5000	4850.6	4867.2	24805	4867.2	down	down	correct
IDBI.NSE	IDBI Bank Limited	20260820	81.3	82.25	81.16	81.74	2802897	81.74	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20260820	14.14	14.19	13.93	14.03	232109943	14.03	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260820	85.66	86.5	85.6	85.84	13363445	85.84	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20260820	271.89	271.89	267.04	268.98	2056	268.98	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20260820	123.89	125.05	122.48	123.35	2988591	123.35	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20260820	1010	1035	996.1	1007.9	5747	1007.9	down	down	correct
IFBIND.NSE	IFB Industries Limited	20260820	1409	1418	1393	1402.9	37571	1402.9	down	down	correct
IFCI.NSE	IFCI Limited	20260820	82	82.53	80.37	81.76	23214744	81.76	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20260820	222.47	223.79	213.99	215.92	26012	215.92	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20260820	440	449.85	439.1	446.8	53057	446.8	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20260820	153.69	153.69	150.2	150.55	1967131	150.55	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20260820	479	483	469	471.05	38072	471.05	down	up	incorrect
IIFL.NSE	IIFL Finance Limited	20260820	639	649.85	634	636.7	1236843	636.7	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20260820	146.68	154.54	145.74	149.97	120277	149.97	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260820	38.89	39.39	36.5	36.64	648369	36.64	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260820	2.09	2.09	1.99	2.01	32332	2.01	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260820	48.59	48.65	47.21	47.45	280807	47.45	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260820	1465	1482	1406.3	1421.9	135405	1421.9	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20260820	1105	1110.5	1056.1	1106.6	2143	1106.6	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260820	3.85	3.85	3.85	3.85	18250	3.85
INCREDIBLE.NSE	Incredible Industries Limited	20260820	32.78	33.85	32.03	33.77	4742	33.77	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260820	31.7	32	31	31.56	28002	31.56	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20260820	729	737.1	725.75	735.85	1766030	735.85	up	down	incorrect
INDIACEM.NSE	The India Cements Limited	20260820	366.5	375.1	366.5	371.4	81021	371.4	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20260820	1108.4	1140	1096	1101.9	137213	1101.9	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20260820	1736	1761.9	1736	1752	64542	1752	up	up	correct
INDIANB.NSE	Indian Bank	20260820	877.15	883.8	871	871	530224	871	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260820	214.04	219.9	208.56	210.39	2591	210.39	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260820	364.3	371.05	359.6	368.35	26977	368.35	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20260820	5235	5235	5152	5165	380687	5165	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20260820	1151.1	1167	1124.1	1130.7	117388	1130.7	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20260820	1110.1	1125	1090.8	1100.8	16632	1100.8	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20260820	217.51	226.78	217.51	222.68	158487	222.68	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260820	56.91	63.45	56.02	61.29	1356536	61.29	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260820	252	252.95	248.05	251.4	79226	251.4	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20260820	3750	3895.2	3601	3727.8	67204	3727.8	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20260820	62.8	62.8	62.8	62.8	45140	62.8
INDOWIND.NSE	Indowind Energy Limited	20260820	8.5	9.09	8.49	9.06	300575	9.06	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260820	375	378.25	371.65	376.8	167041	376.8	up	down	incorrect
INDSWFTLAB.NSE	Ind	20260820	326	339	323.24	333.51	784970	333.51	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260820	31.1	31.25	30.12	30.85	13064	30.85	down	up	incorrect
INDUSINDBK.NSE	IndusInd Bank Limited	20260820	1013	1014.5	1002	1008	858064	1008	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20260820	373.75	373.85	367.35	368.8	3258892	368.8	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260820	159.34	167.23	155.1	156.78	614030	156.78	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20260820	5.65	5.65	5.09	5.19	15136	5.19	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20260820	964.82	969.65	963.99	968.01	3920	968.01	up	down	incorrect
INFY.NSE	Infosys Limited	20260820	1143	1144.7	1125.7	1130	8559841	1130	down	up	incorrect
INGERRAND.NSE	Ingersoll	20260820	4688	4714	4641.1	4705.6	19418	4705.6	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20260820	74	75.14	73.56	73.9	5913003	73.9	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20260820	616.5	619.95	603.7	606.55	18087	606.55	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260820	91.4	94.8	89.02	93.34	6523	93.34	up	up	correct
INTELLECT.NSE	Intellect Design Arena Limited	20260820	684.1	695.9	684	685.7	252166	685.7	up	down	incorrect
INTENTECH.NSE	Intense Technologies Limited	20260820	80.25	82.15	80.25	81.73	18244	81.73	up	down	incorrect
INVENTURE.NSE	Inventure Growth & Securities Limited	20260820	0.9	0.9	0.72	0.86	3357022	0.86	down	down	correct
IOB.NSE	Indian Overseas Bank	20260820	33.23	33.4	33.14	33.16	1140193	33.16	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20260820	137	137.12	135.28	135.9	7026471	135.9	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260820	158.45	164.7	158.35	164.14	2054870	164.14	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20260820	1922	1928.4	1880.4	1900.1	236586	1900.1	down	down	correct
IPL.NSE	India Pesticides Limited	20260820	138.15	139.09	137.35	138.06	68547	137.3218	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20260820	19.1	19.12	18.91	18.95	5795433	18.95	down	down	correct
IRBINVIT.NSE	IV	20260820	64.65	64.9	63.41	63.5	1139700	63.5	down	down	correct
IRCON.NSE	Ircon International Limited	20260820	123	128	123	126.54	2980868	126.54	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260820	490	495	485.15	485.9	1104983	485.9	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20260820	85.45	87.2	85.3	86.47	8434193	86.47	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20260820	59.71	60	58.13	59.27	2295138	59.27	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20260820	85	88.87	82.4	86.43	96596	86.43	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20260820	756.65	778.1	756.25	761.75	81430	761.75	up	down	incorrect
ITC.NSE	ITC Limited	20260820	268.2	271.65	265	271.65	28272797	271.65	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20260820	685.85	695.6	683.05	687.55	62131	687.55	up	down	incorrect
ITI.NSE	ITI Limited	20260820	279.75	281.8	278.1	279.5	187734	279.5	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20260820	8.5	8.5	8.18	8.21	120220	8.21	down	down	correct
IVP.NSE	IVP Limited	20260820	184.1	185	181.2	183.62	14885	183.62	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260820	278.18	278.86	277.92	278.5	4991	278.5	up	up	correct
IZMO.NSE	IZMO Limited	20260820	873.95	889.9	862.05	866.45	79506	866.45	down	up	incorrect
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260820	149.18	152.3	147.8	148.33	1401703	148.33	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20260820	62.19	62.3	61.23	61.79	248883	61.79	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260820	229.54	234.13	229.54	232.8	68008	232.8	up	down	incorrect
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260820	66.5	67.89	64.8	66.08	887363	66.08	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20260820	99.56	101.17	99.56	100.53	218911	100.53	up	up	correct
JAIPURKURT.NSE	Nandani Creation Limited	20260820	27.95	27.95	27.06	27.26	11658	27.26	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260820	121.5	122.39	120.12	121.43	875237	121.43	down	down	correct
JASH.NSE	Jash Engineering Limited	20260820	485.9	488.15	480	481.5	34442	481.5	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20260820	221.1	221.68	217	220.19	9488	220.19	down	up	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260820	127	128.28	126.71	127.19	110672	127.19	up	down	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260820	92.1	95.45	91.34	93.68	7622640	93.68	up	down	incorrect
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260820	94.53	102.4	94	100.81	419574	100.81	up	up	correct
JBMA.NSE	JBM Auto Limited	20260820	620	631.2	620	623.4	165006	623.4	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20260820	8.58	8.58	8.01	8.15	47088	8.15	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20260820	1087.7	1087.7	1044.2	1049.4	1875	1049.4	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20260820	639.95	644.85	634.6	637	7268	637	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20260820	268.95	275.55	268.95	269.75	717361	269.75	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260820	1120.1	1142	1108.4	1118.9	992910	1116.9	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260820	639	639	618	628.7	520104	627.6866	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20260820	35.59	36	34.85	35.12	966589	35.12	down	up	incorrect
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260820	21.58	21.99	20.85	21.35	14971	21.35	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260820	28.25	28.42	27.91	28.22	1167609	28.22	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20260820	311	318.15	306	308.05	22921	308.05	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20260820	5302	5349	5243	5248.5	21168	5248.5	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20260820	504.85	509.75	501	503.65	45956	503.65	down	up	incorrect
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260820	558.25	563.85	555.05	557.9	95721	557.9	down	up	incorrect
JKPAPER.NSE	JK Paper Ltd	20260820	382	391.8	379.3	389.6	328859	389.6	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20260820	377	379.7	372.5	373.4	440312	373.4	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260820	91.9	91.9	90	91.11	10731	91.11	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20260820	127	130.69	127	129.16	3167777	129.16	up	down	incorrect
JOCIL.NSE	Jocil Limited	20260820	150	150.55	146.8	150	761	150
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260820	995	1009.9	950	954.4	23981	954.4	down	up	incorrect
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260820	17.24	17.29	17.07	17.1	22273783	17.1	down	down	correct
JSL.NSE	Jindal Stainless Limited	20260820	729.9	731.2	716	716.25	238908	716.25	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20260820	545.95	547	540.1	542	1459729	542	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20260820	11450	11682	11401	11465	1878	11465	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20260820	1298.5	1310.6	1281.5	1299.7	3416352	1299.7	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20260820	129.05	131.44	128.5	129.27	82567	129.27	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260820	504.85	510.9	499.1	507.3	1576256	507.3	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260820	710	729.5	704.8	720.4	257222	720.4	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260820	871	886.35	863.85	865	181295	865	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20260820	808.22	808.22	802.2	803.11	319972	803.11	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20260820	660.5	686.6	659.2	680.65	232249	680.65	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20260820	207.89	210.37	207	208.46	491369	208.46	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20260820	10.78	10.87	10.62	10.69	2692648	10.69	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260820	506.1	541	506.1	529.1	491124	529.1	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20260820	1212.5	1227.4	1208	1224	87721	1224	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260820	116.89	120.72	113.1	118.82	12942	118.82	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20260820	686	715	676	691.05	7390	687.05	up	down	incorrect
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260820	600.7	605.05	592.65	596	5139528	596	down	up	incorrect
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260820	193	193.5	187.52	190.83	73533	190.83	down	up	incorrect
KAMDHENU.NSE	Kamdhenu Limited	20260820	33.93	34.77	33.15	33.73	313830	33.73	down	up	incorrect
KANANIIND.NSE	Kanani Industries Limited	20260820	1.5	1.51	1.46	1.48	80258	1.48	down	up	incorrect
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260820	152	155.5	150.2	153.43	26300	153.43	up	down	incorrect
KANPRPLA.NSE	Kanpur Plastipack Limited	20260820	255.6	269	242.2	266.18	77323	266.18	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260820	202.37	204.59	200.53	202	151212	202	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260820	523.4	534.3	522	524.8	28644	524.8	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20260820	38.3	39.39	38.3	39.22	2030	39.22	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260820	331.2	341.95	331.2	334.1	2334666	334.1	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260820	876.35	906	871	886.3	372	886.3	up	up	correct
KAYA.NSE	Kaya Limited	20260820	339.95	385	336.55	374.1	245362	374.1	up	up	correct
KCP.NSE	The KCP Limited	20260820	151	167.35	150.6	165.08	1075019	165.08	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260820	32.01	33.63	31.5	33.63	531196	33.63	up	up	correct
KDDL.NSE	KDDL Limited	20260820	3950.1	4000	3910	3942.7	17812	3942.7	down	down	correct
KEC.NSE	KEC International Limited	20260820	425	435.95	418	424.1	1571646	424.1	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20260820	132.7	134.08	129.12	130.69	156586	130.69	down	down	correct
KEI.NSE	KEI Industries Limited	20260820	5720	5779	5643.5	5675	316302	5675	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260820	13.4	13.76	13.4	13.6	1145893	13.6	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20260820	1890	1895.4	1830	1837	276618	1837	down	up	incorrect
KESORAMIND.NSE	Kesoram Industries Limited	20260820	11.68	11.69	11.53	11.68	229670	11.68
KEYFINSERV.NSE	Keynote Financial Services Limited	20260820	260	274.95	252	261.1	1197	261.1	up	down	incorrect
KHADIM.NSE	Khadim India Limited	20260820	97	97.9	93.56	94.91	16569	94.91	down	up	incorrect
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260820	57.7	58.5	55.6	56.65	163630	56.65	down	up	incorrect
KHAITANLTD.NSE	Khaitan (India) Limited	20260820	144.6	149.9	144.6	146.94	1849	146.94	up	down	incorrect
KHANDSE.NSE	Khandwala Securities Limited	20260820	17.03	17.96	16.5	16.63	6933	16.63	down	up	incorrect
KICL.NSE	Kalyani Investment Company Limited	20260820	5300	5300	5228	5258	448	5258	down	up	incorrect
KILITCH.NSE	Kilitch Drugs (India) Limited	20260820	157.15	166	156	162.54	98322	162.54	up	up	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260820	800.5	800.5	787	790	225534	790	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260820	5859.5	5924.5	5704.5	5857.5	19945	5857.5	down	down	correct
KIOCL.NSE	KIOCL Limited	20260820	379.1	395.6	379.1	385.4	161795	385.4	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260820	435	479.95	434	461.3	5952449	461.3	up	up	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20260820	431	445.45	428.3	444.05	85355	444.05	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260820	1954.3	1978	1915	1918.2	34360	1918.2	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260820	2094	2177	2080.3	2150.1	429267	2150.1	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20260820	3747.1	3768.1	3701.4	3714.1	4073	3714.1	down	down	correct
KITEX.NSE	Kitex Garments Limited	20260820	124.5	127.58	123.15	125.3	688856	125.3	up	down	incorrect
KKCL.NSE	Kewal Kiran Clothing Limited	20260820	520.25	524	516.55	518.6	17949	518.6	down	up	incorrect
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260820	33.01	36	33.01	35.3	1974656	35.3	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20260820	127.95	129.09	126.5	127.14	1147370	127.14	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260820	80.69	81.48	79.4	79.8	83699	79.8	down	up	incorrect
KOLTEPATIL.NSE	Kolte	20260820	462.9	499.95	462.9	465.9	752542	465.9	up	up	correct
KOPRAN.NSE	Kopran Limited	20260820	207.46	207.46	197.09	199.72	113587	199.72	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260820	393.6	399.55	393.15	397.35	9258923	397.35	up	down	incorrect
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260820	27.88	31.4	27.68	30.25	1120926	30.25	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260820	135.61	135.61	132.12	134.3	41114	134.3	down	up	incorrect
KOTHARIPRO.NSE	Kothari Products Limited	20260820	69.85	69.85	67.22	67.78	4348	67.78	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20260820	595	601.25	590.05	592.9	641737	592.9	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20260820	1132.8	1160	1126.1	1153.2	245826	1153.2	up	down	incorrect
KRBL.NSE	KRBL Limited	20260820	401	405.1	392	396.65	591855	396.65	down	up	incorrect
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260820	54.51	55.8	53	55.2	4422	55.2	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20260820	2.25	2.25	2.12	2.16	121574	2.16	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20260820	194.9	199.99	193.8	196.52	874324	196.52	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260820	535	551.5	535	550	43673	550	up	up	correct
KSB.NSE	KSB Limited	20260820	807.1	813.85	789.9	802.5	125490	802.5	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20260820	768	775.85	766	773.4	102004	773.4	up	up	correct
KSL.NSE	Kalyani Steels Limited	20260820	884	884	851.2	856.65	36688	856.65	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20260820	324.75	337.9	320.6	335.05	6192277	335.05	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20260820	76.25	77.5	74.21	74.99	345202	74.99	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260820	4.36	4.36	4.25	4.25	700	4.25	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260820	1901.3	1908	1873.4	1889.4	308167	1889.4	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260820	108.35	111.98	106.14	107.63	14217	107.63	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20260820	182.05	182.05	176.5	178.35	396333	178.35	down	up	incorrect
LASA.NSE	Lasa Supergenerics Limited	20260820	7.23	7.33	6.42	6.99	87284	6.99	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20260820	1819	1832	1813.8	1825	1315065	1825	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260820	19650	19800	19363	19600	3197	19600	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20260820	3.75	4.12	3.5	3.67	87884	3.67	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260820	108.7	109.1	107.58	107.96	3172639	107.96	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260820	140.8	145	137	138.24	1084	138.24	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260820	1603	1609	1585	1599.6	20738	1599.6	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20260820	9.94	9.94	9.63	9.83	23562	9.83	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260820	243.95	245.8	240.1	241.1	18238	241.1	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20260820	500	511.45	498.2	508.05	2938868	508.05	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260820	30.53	30.53	29.41	29.56	31178	29.56	down	up	incorrect
LICNETFN50.NSE	LIC Mutual Fund	20260820	272.6	272.64	271.26	271.82	747	271.82	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260820	873.98	873.98	873.98	873.98	0	873.98
LICNFNHGP.NSE	LIC Mutual Fund	20260820	277.38	280.05	277.38	280.05	320	280.05	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260820	210	215.95	205	213.08	40046	213.08	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260820	612.55	625	612.55	622.6	18263	622.6	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20260820	6780	6782.5	6679.5	6695	8643	6695	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260820	1000	1000.88	999.99	999.99	2354078	999.99	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260820	1000	1000.01	999.99	999.99	1717983	999.99	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20260820	1220	1246.5	1215.5	1240	952802	1240	up	down	incorrect
LOKESHMACH.NSE	Lokesh Machines Limited	20260820	321.35	333	307.25	329.4	16193	329.4	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260820	117.82	119	115.25	117.11	15842	117.11	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20260820	70.76	72.15	70.66	70.94	4778	70.94	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20260820	7.01	7.6	7.01	7.17	28251	7.17	up	up	correct
LT.NSE	Larsen & Toubro Limited	20260820	4050.5	4084.9	4048.3	4081	1056060	4081	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20260820	3594.6	3663.9	3570	3579.1	157113	3579.1	down	up	incorrect
LUMAXIND.NSE	Lumax Industries Limited	20260820	5629	5877	5629	5808	21992	5808	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260820	2008	2053	1996.3	2043.7	143581	2043.7	up	up	correct
LUPIN.NSE	Lupin Limited	20260820	2228.3	2237.7	2201.5	2201.5	531963	2201.5	down	up	incorrect
LUXIND.NSE	Lux Industries Limited	20260820	1225	1237	1196.1	1201	16766	1201	down	up	incorrect
LXCHEM.NSE	Laxmi Organic Industries Limited	20260820	175.09	177.5	174	174.51	394248	174.51	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20260820	72.18	72.18	72.18	72.18	10045	72.18
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260820	4.66	4.78	4.59	4.62	11016	4.62	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20260820	3424	3456.4	3401	3424.8	1279093	3424.8	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260820	392	397.5	379.55	382.45	2120381	382.45	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20260820	121	121	118	118.52	39814	118.52	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20260820	1979.8	1979.8	1912.2	1945.9	45193	1945.9	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20260820	35.35	36.9	35.05	35.51	3330	35.51	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20260820	5.19	5.4	5.17	5.26	3805	5.26	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260820	65	66.44	64.8	65.04	34217	65.04	up	up	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260820	205.4	205.4	205.4	205.4	51808	205.4
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260820	594.9	632	583.25	620.6	275973	620.6	up	down	incorrect
MAGNUM.NSE	Magnum Ventures Limited	20260820	18.8	19.64	18.8	19.25	13465	19.25	up	down	incorrect
MAHABANK.NSE	Bank of Maharashtra	20260820	80.5	81.85	79.99	80.28	10855447	80.28	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260820	57.75	59.48	56.25	58.59	59030	58.59	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260820	1135	1150	1125	1144.8	31935	1144.8	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260820	109.19	109.19	107.02	107.75	14687	107.75	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260820	71.02	74.19	71.02	73.02	16749	73.02	up	up	correct
MAHICKRA.NSE	SM	20260820	256	273.95	255	258.35	12000	258.35	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260820	373.7	380.85	372.2	376.4	56452	376.4	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20260820	405	409.9	402	406.65	93516	406.65	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260820	13347	13404	13044	13138	2806	13138	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260820	617.2	618.6	608.2	610.6	187917	601.3931	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260820	994	994.2	975	978	18187	978	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20260820	31	32	30.83	31.11	6683	31.11	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260820	38.2	38.8	37	37.19	51147	37.19	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260820	126.5	129	123.31	126.91	406006	126.859	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20260820	59.49	59.5	58.21	58.7	12630	58.7	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20260820	87.8	87.8	85.01	85.16	24353	85.16	down	up	incorrect
MANALIPETC.NSE	Manali Petrochemicals Limited	20260820	74.18	78.5	72.92	77.73	4389603	77.73	up	down	incorrect
MANAPPURAM.NSE	Manappuram Finance Limited	20260820	346.05	351.6	345	349.25	8327416	349.25	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260820	27.69	27.97	26.65	26.95	17065	26.95	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20260820	903.7	1018.9	903.7	981.85	2731231	981.85	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20260820	646	699	643	676.9	1829823	676.9	up	down	incorrect
MANINFRA.NSE	Man Infraconstruction Limited	20260820	110.59	111.11	108.51	110.29	1279267	110.29	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20260820	16	16.5	15.5	15.7	9217	15.7	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20260820	53.27	56.8	52.21	55.37	71644	55.37	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20260820	359.65	365	352.1	354.6	90486	354.6	down	down	correct
MARICO.NSE	Marico Limited	20260820	859	861	849.8	858.35	970867	858.35	down	up	incorrect
MARINE.NSE	Marine Electricals (India) Limited	20260820	376.45	395	370.5	373.25	1145153	373.25	down	up	incorrect
MARKSANS.NSE	Marksans Pharma Limited	20260820	328.5	328.55	318.5	320.85	1960211	320.85	down	up	incorrect
MARUTI.NSE	Maruti Suzuki India Limited	20260820	13758	13826	13681	13809	186272	13809	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20260820	300	301.95	299.9	300.25	105580	299.4804	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20260820	146.66	146.66	146.66	146.66	2	146.66
MASTEK.NSE	Mastek Limited	20260820	1726.9	1760.5	1690	1693.5	102319	1679.2494	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20260820	553.25	561.95	551.35	558.2	32581	558.2	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260820	130.99	143.15	129.3	140.1	1919177	140.1	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260820	998	1001.8	987.7	997.9	1658842	997.9	down	down	correct
MAXIND.NSE	Max India Limited	20260820	150.99	152.44	149	152.11	115269	152.11	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260820	761.95	801.65	760	776.05	183467	770.05	up	up	correct
MAZDA.NSE	Mazda Limited	20260820	238	240	232.69	233.6	9824	233.6	down	up	incorrect
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260820	2567.5	2583.2	2552	2570	467904	2570	up	down	incorrect
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260820	163.36	166.8	162.14	163.41	307438	163.41	up	up	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20260820	24.5	24.81	24.01	24.01	24289	24.01	down	down	correct
MCDOWELL.NSE	N	20260820	1530	1546.9	1517.2	1544	965600	1544	up	down	incorrect
MCL.NSE	Madhav Copper Limited	20260820	58.41	59.49	58	58.46	68331	58.46	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20260820	49.95	49.95	47.1	49.95	657587	49.95
MCX.NSE	Multi Commodity Exchange of India Limited	20260820	3020	3133.2	3006	3126	3923221	3118.3593	up	up	correct
MENONBE.NSE	Menon Bearings Limited	20260820	277.45	279.16	253.21	279.15	187898	279.15	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20260820	0.66	0.66	0.66	0.66	74217	0.66
METROPOLIS.NSE	Metropolis Healthcare Limited	20260820	554.9	554.9	536.6	541	597186	541	down	down	correct
MFSL.NSE	Max Financial Services Limited	20260820	1550.1	1585.3	1550.1	1575	434782	1575	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260820	14.65	15.1	14.16	14.98	113476	14.98	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20260820	1140	1153.7	1130	1137.8	230805	1137.8	down	down	correct
MHHL.NSE	SM	20260820	35.15	36.6	35.15	36.6	4500	36.6	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260820	220	223.08	212.65	221.05	60451	221.05	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260820	432	432.55	419.25	420.5	498944	420.5	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20260820	742.5	756.6	740	743.3	554064	743.3	up	up	correct
MINDSPACE.NSE	RR	20260820	499	499.8	497.05	497.96	37765	497.96	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20260820	173.09	176.98	172	174.14	21560	174.14	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20260820	31	31.85	31	31.07	114680	31.07	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20260820	0.9	0.91	0.89	0.9	283970	0.9
MMFL.NSE	M M Forgings Limited	20260820	660.1	669.45	635	638.95	176799	638.95	down	up	incorrect
MMP.NSE	MMP Industries Limited	20260820	394	413	386.65	406.35	223373	406.35	up	down	incorrect
MMTC.NSE	MMTC Limited	20260820	62.84	67.58	62.75	66.27	42448877	66.27	up	down	incorrect
MODIRUBBER.NSE	Modi Rubber Limited	20260820	117.75	121.95	117.75	120.07	1489	120.07	up	down	incorrect
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260820	65.7	65.7	65.19	65.2	3008	65.2	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20260820	24.45	25.4	22.8	24.5	40381	24.5	up	up	correct
MOIL.NSE	MOIL Limited	20260820	254.5	256.25	252	252.75	806367	252.75	down	up	incorrect
MOKSH.NSE	Moksh Ornaments Limited	20260820	10.64	10.77	10.15	10.3	80485	10.3	down	down	correct
MOL.NSE	Meghmani Organics Limited	20260820	62.14	62.85	61.26	61.43	785132	61.43	down	down	correct
MOLDTECH.NSE	Mold	20260820	187.7	189.07	183.8	189.07	46130	189.07	up	up	correct
MOLDTKPAC.NSE	Mold	20260820	672.95	685	671.1	682.4	19033	682.4	up	down	incorrect
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260820	68.5	69.13	68.5	68.8	176107	68.8	up	down	incorrect
MOM50.NSE	Motilal Oswal M50 ETF	20260820	251.75	254.99	251.75	254.62	3924	254.62	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260820	330.99	330.99	330.99	330.99	335996	330.99
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260820	545.5	549.25	540	541.5	50853	541.5	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20260820	10.19	10.19	10.19	10.19	0	10.19
MOREPENLAB.NSE	Morepen Laboratories Limited	20260820	88.66	97.5	88.3	96.47	47564139	96.47	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260820	946.9	989.55	942.15	973.4	2367401	973.4	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260820	26.99	26.99	26.01	26.01	1539	26.01	down	down	correct
MPHASIS.NSE	Mphasis Limited	20260820	2452.1	2468.7	2415.3	2430	422908	2430	down	up	incorrect
MPSLTD.NSE	MPS Limited	20260820	2949.9	2974	2884.1	2917.4	32852	2917.4	down	down	correct
MRF.NSE	MRF Limited	20260820	133660	134185	133285	134000	2616	134000	up	down	incorrect
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260820	176	177.2	169.34	173.98	17133882	173.98	down	up	incorrect
MSPL.NSE	MSP Steel & Power Limited	20260820	34.55	34.99	33.75	33.96	401591	33.96	down	down	correct
MSTCLTD.NSE	MSTC Limited	20260820	699	716	690	692.35	349334	692.35	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20260820	7040	7148	6800	7113.5	88824	7113.5	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20260820	1.87	1.92	1.78	1.8	22019	1.8	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260820	26.85	27.06	26.7	26.79	392398	26.79	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20260820	134.6	138.51	133.11	136.96	84378	136.96	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260820	56	58.49	56	58.07	700	58.07	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20260820	115.7	117.99	112.21	115.13	1295673	115.13	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260820	133.09	133.8	132.35	132.67	22019	132.67	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260820	30.43	31.2	30.12	30.37	15710	30.37	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260820	252.5	259.79	245.14	252.76	11008	252.76	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260820	2910	2997.8	2905.4	2970	2309964	2970	up	up	correct
NACLIND.NSE	NACL Industries Limited	20260820	175.5	175.51	169.52	170.1	225795	170.1	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260820	2.26	2.26	2.26	2.26	0	2.26
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260820	24.3	24.3	22.51	22.99	3487	22.99	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260820	23.01	23.95	22.6	22.81	258512	22.81	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260820	259.38	260.49	254	255.09	3165	255.09	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260820	117.67	118.99	117.01	117.95	20593	117.95	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20260820	238	242.95	228.65	233.85	20946	233.85	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260820	303.7	303.7	289	292.15	40996	292.15	down	up	incorrect
NAM.NSE	INDIA	20260820	1225	1266.2	1221	1232.5	3152919	1232.5	up	down	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20260820	890.5	895.35	874.55	877.5	275997	877.5	down	up	incorrect
NATHBIOGEN.NSE	Nath Bio	20260820	155.55	155.8	153	153.93	9924	153.93	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20260820	392	395.75	385.1	385.6	5349753	385.6	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20260820	1385.3	1390.1	1355.3	1360.9	1278109	1360.9	down	up	incorrect
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260820	8300	8395	8222	8256	59427	8256	down	up	incorrect
NAVKARCORP.NSE	Navkar Corporation Limited	20260820	99	99	96.18	96.88	268827	96.88	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260820	133.88	134.45	132.2	133.79	50792	133.79	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20260820	357	365	356.2	357.5	1774614	357.5	up	up	correct
NBCC.NSE	NBCC (India) Limited	20260820	87.9	89.03	87.74	88.25	4634300	87.7918	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260820	2000	2060	2000	2002	169	2002	up	up	correct
NCC.NSE	NCC Limited	20260820	139.6	142.89	139.6	140.07	2224258	140.07	up	up	correct
NCLIND.NSE	NCL Industries Limited	20260820	173.19	178	172.12	174.05	27106	174.05	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20260820	2720	2747.1	2681.5	2712	130	2712	down	up	incorrect
NDL.NSE	Nandan Denim Limited	20260820	2.26	2.29	2.24	2.26	715452	2.26
NDRAUTO.NSE	NDR Auto Components Limited	20260820	780	792.3	771	773.8	20149	773.8	down	up	incorrect
NDTV.NSE	New Delhi Television Limited	20260820	73.55	76.57	73.55	75.5	101522	75.5	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260820	14.3	15.08	14.1	15.08	93239	15.08	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20260820	10.7	10.7	10.26	10.29	189669	10.29	down	down	correct
NELCAST.NSE	Nelcast Limited	20260820	119.1	119.21	115.92	116.63	199257	116.63	down	down	correct
NELCO.NSE	Nelco Limited	20260820	925.9	936.4	902.4	912	300639	912	down	up	incorrect
NEOGEN.NSE	Neogen Chemicals Limited	20260820	2358.9	2368.7	2250	2259.1	137421	2259.1	down	up	incorrect
NESCO.NSE	Nesco Limited	20260820	1030.9	1044.9	1028.7	1032.6	17421	1032.6	up	down	incorrect
NETF.NSE	Tata Mutual Fund	20260820	264.28	265	261.01	263.23	1880	263.23	down	up	incorrect
NETWORK18.NSE	Network18 Media & Investments Limited	20260820	28.24	31.24	28.05	30.59	45466707	30.59	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260820	23154	23735	23154	23568	50063	23568	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20260820	524.55	547.3	524.55	527.35	1546773	527.35	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20260820	3.98	3.98	3.61	3.74	2851	3.74	down	down	correct
NFL.NSE	National Fertilizers Limited	20260820	70.3	70.78	70.21	70.3	306169	70.3
NGIL.NSE	Nakoda Group of Industries Limited	20260820	40.8	40.8	39.5	40.6	3011	40.6	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20260820	1790	1812.4	1790	1799.3	197588	1799.3	up	up	correct
NHPC.NSE	NHPC Limited	20260820	76.35	76.95	75.9	76.35	6144287	76.35
NIACL.NSE	The New India Assurance Company Limited	20260820	186.99	186.99	182.29	183.08	801368	183.08	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20260820	32.24	32.24	30.76	31.78	9932	31.78	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20260820	278	278	275.52	276.55	3634535	276.55	down	down	correct
NIITLTD.NSE	NIIT Limited	20260820	92.4	93.1	91.8	92.58	188843	92.58	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20260820	6.97	7.14	6.92	6.96	135557	6.96	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20260820	12.63	12.87	12.23	12.77	946141	12.77	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20260820	2051.2	2074	1982	2043.7	245878	2043.7	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20260820	335	335	323.5	325.85	2059	325.85	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20260820	27.78	28.5	27.26	28.05	41940	28.05	up	up	correct
NITCO.NSE	NITCO Limited	20260820	90	91.89	89.33	89.61	747518	89.61	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20260820	592	596	580.55	586.05	96700	586.05	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20260820	204	205	193.8	204.44	3475	204.44	up	up	correct
NKIND.NSE	N.K Industries Limited	20260820	60.99	60.99	56.5	56.6	183	56.6	down	down	correct
NLCINDIA.NSE	NLC India Limited	20260820	267.45	273.5	267.1	272.05	1473017	272.05	up	up	correct
NMDC.NSE	NMDC Limited	20260820	83.88	85.15	83.5	83.95	16534911	83.95	up	down	incorrect
NOCIL.NSE	NOCIL Limited	20260820	162.19	163.69	161.1	161.66	264224	161.66	down	up	incorrect
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260820	4.19	4.19	4.05	4.13	17387	4.13	down	up	incorrect
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260820	67.1	69.75	67.1	67.73	889	67.73	up	down	incorrect
NPBET.NSE	Tata Asset Management Limited	20260820	285.55	285.55	284.17	284.17	105	284.17	down	up	incorrect
NRAIL.NSE	N R Agarwal Industries Limited	20260820	509.2	510	501.5	503.6	4966	501.66	down	up	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20260820	488.95	489.7	478.15	483.2	233232	483.2	down	up	incorrect
NSIL.NSE	Nalwa Sons Investments Limited	20260820	5519.5	5671.5	5519.5	5631	2247	5631	up	up	correct
NTPC.NSE	NTPC Limited	20260820	337.1	339.55	334.4	337.5	4185077	333.8931	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20260820	732.65	747	728	736.6	28376	736.6	up	up	correct
NURECA.NSE	Nureca Limited	20260820	317.1	326.8	317.1	319.5	2208	319.5	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260820	317.8	322.6	317	321.7	204635	321.7	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20260820	342.1	344.45	332.8	334.9	9156	334.9	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260820	1880	1914.8	1866.3	1904.7	500903	1904.7	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260820	11825	11917	11680	11826	188774	11826	up	up	correct
OIL.NSE	Oil India Limited	20260820	475.4	481.5	465	480.9	1364701	480.9	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260820	59	59.8	58.28	58.75	20613	58.75	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20260820	1312.3	1326	1284	1291.2	218474	1291.2	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20260820	196	204	192	199.74	54186	197.24	up	up	correct
OMAXE.NSE	Omaxe Limited	20260820	99.58	104	99.02	103.16	1399624	103.16	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20260820	86.4	86.46	84.29	84.67	64339	84.67	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260820	3.41	3.41	3.41	3.41	0	3.41
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260820	34.4	34.4	31.67	33.68	9768	33.68	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20260820	56.89	57	55.47	56.61	1161837	56.61	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260820	239.24	239.24	233.64	238.5	11886277	238.5	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20260820	58.15	58.15	58.15	58.15	62243	58.15
ONWARDTEC.NSE	Onward Technologies Limited	20260820	281.65	295.2	281.65	292.25	50388	292.25	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20260820	559.95	563.5	547.55	551.75	89560	551.75	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20260820	230.5	232.2	228	229.36	5944	228.89	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20260820	981.35	994.6	971.1	980.05	54874	980.05	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20260820	57.43	59.7	55.12	58.12	288622	58.12	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260820	5.08	5.13	4.9	5.02	66753	5.02	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20260820	345.4	348.1	335.9	339.2	24640	339.2	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20260820	131.89	132.3	129.6	130.86	259124	130.86	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20260820	181.2	187.28	181.2	186.03	194567	186.03	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20260820	138	139	131.02	137.29	5169194	137.29	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20260820	82	82	79.5	81.97	2628	81.97	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260820	17.45	17.45	16.87	17.1	218697	17.1	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260820	4650	4712.3	4620	4651.5	21008	4651.5	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20260820	2.1	2.1	2.1	2.1	0	2.1
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260820	37.83	37.83	36.9	37.57	22762	37.57	down	down	correct
PAGEIND.NSE	Page Industries Limited	20260820	35660	35845	35150	35505	40743	35505	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20260820	69.55	70.3	69	69.95	3401041	69.95	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20260820	87.9	92	86.6	88.2	1297	88.2	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20260820	55	57.75	54	57.24	3337	57.24	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20260820	409.05	420.35	405.7	413.65	187436	413.65	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20260820	554.95	554.95	522.9	527.85	10727	527.85	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20260820	492	493	480.95	486.25	259975	486.25	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20260820	100.86	103.4	100.01	102.48	5149	102.48	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20260820	62.81	64	62.52	63.05	714562	63.05	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20260820	209.99	212.38	206	207.94	1038835	207.94	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20260820	1.41	1.41	1.41	1.41	149298	1.41
PARTYCRUS.NSE	SM	20260820	78	78	78	78	1000	78
PATELENG.NSE	Patel Engineering Limited	20260820	27.86	28.3	27.86	28.14	2403763	28.14	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260820	13.6	13.95	13.6	13.82	99570	13.82	up	down	incorrect
PCJEWELLER.NSE	PC Jeweller Limited	20260820	9.68	9.82	9.55	9.61	78831265	9.61	down	up	incorrect
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260820	87.63	88.79	86.58	87.68	73902	87.0999	up	down	incorrect
PEARLPOLY.NSE	Pearl Polymers Limited	20260820	15.99	16.56	15.7	16.01	9611	16.01	up	up	correct
PENIND.NSE	Pennar Industries Limited	20260820	159.33	164.4	157.17	163.29	763245	163.29	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20260820	15.2	15.2	14.92	15.2	32084	15.2
PERSISTENT.NSE	Persistent Systems Limited	20260820	5572	5706	5534	5674	701333	5674	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20260820	290	293.75	286.6	291.4	3197045	291.4	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20260820	374.45	375.1	363.2	363.8	13375984	359.9032	down	down	correct
PFIZER.NSE	Pfizer Limited	20260820	4961.3	4969	4870.1	4920	297497	4920	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20260820	280.85	290	279	282.6	686504	282.6	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20260820	27.92	28.2	27.75	27.82	148973	27.82	down	down	correct
PGEL.NSE	PG Electroplast Limited	20260820	606.4	613.7	602.05	602.05	1434531	602.05	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260820	8260	8309	8220	8248	8760	8248	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20260820	5781.5	5913	5780	5832.5	22508	5786.981	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20260820	2438	2454	2360.8	2377.6	40967	2377.6	down	down	correct
PGINVIT.NSE	IV	20260820	100.2	100.2	99.58	99.64	1008510	99.64	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260820	1928.5	1934.5	1907.9	1925	180062	1925	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20260820	1658.5	1666.9	1647.5	1660	419940	1660	up	up	correct
PIIND.NSE	PI Industries Limited	20260820	2510	2522.5	2482.5	2482.5	96187	2482.5	down	up	incorrect
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260820	4314.1	4331.4	4282	4309.5	805	4309.5	down	up	incorrect
PILITA.NSE	Pil Italica Lifestyle Limited	20260820	7.91	8.27	7.91	8.2	14746	8.2	up	down	incorrect
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260820	22.4	22.4	21.41	21.76	21808	21.76	down	up	incorrect
PITTIENG.NSE	Pitti Engineering Limited	20260820	1074	1083	1037.7	1051.65	86184	1051.65	down	up	incorrect
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260820	749	751	716	731.9	1755	731.9	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20260820	187	190.04	187	188.93	15361	188.93	up	up	correct
PNB.NSE	Punjab National Bank	20260820	117.9	119.1	117.44	118	8551120	118	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20260820	79.2	80.47	78.9	79.11	153598	79.11	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20260820	1187.7	1207	1170.1	1175.5	2261483	1175.5	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260820	19.25	19.39	18.08	18.33	9448	18.33	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20260820	212.03	214	208.82	209.34	564710	209.34	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260820	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260820	250	258.9	249.5	251.1	4182	251.1	up	down	incorrect
POKARNA.NSE	Pokarna Limited	20260820	904.05	913.9	884.95	889.55	38590	889.55	down	up	incorrect
POLYCAB.NSE	Polycab India Limited	20260820	9169	9180	9076.5	9125	270245	9125	down	up	incorrect
POLYMED.NSE	Poly Medicure Limited	20260820	1775	1784.8	1756	1769.6	93919	1765.9835	down	up	incorrect
POLYPLEX.NSE	Polyplex Corporation Limited	20260820	1185	1191.2	1163.9	1170.9	31166	1170.9	down	up	incorrect
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260820	380.5	433.5	380.5	421.35	439118	421.35	up	down	incorrect
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260820	496.3	506	492.4	494.05	890599	494.05	down	up	incorrect
POWERGRID.NSE	Power Grid Corporation of India Limited	20260820	264	267.1	262.8	264.8	7029993	264.8	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260820	34045	34045	33305	33510	67131	33502	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20260820	2439.9	2466.3	2433	2455.6	28884	2455.6	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20260820	277.8	277.8	271.05	274	11297	274	down	down	correct
PPL.NSE	Prakash Pipes Limited	20260820	273	275	268.2	270.75	37498	270.75	down	up	incorrect
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260820	19.04	19.95	19.03	19.4	49764	19.4	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20260820	342.85	361.45	341.05	358.45	2946324	358.45	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20260820	131.85	132.8	128.4	129.45	290553	129.45	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260820	3.99	3.99	3.88	3.93	57670	3.93	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20260820	5.65	5.77	5.31	5.41	211359	5.41	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20260820	131.9	134.5	130.2	130.68	131552	130.68	down	up	incorrect
PRECOT.NSE	Precot Limited	20260820	721.65	726.7	671.5	709.5	10476	709.5	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20260820	435	441.4	429.45	435.7	296412	435.7	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20260820	667.95	667.95	662.1	663.55	75130	663.55	down	down	correct
PREMIER.NSE	Premier Limited	20260820	2.7	2.83	2.7	2.72	2934	2.72	up	up	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260820	91.61	92.59	87.87	88.99	897576	88.99	down	up	incorrect
PRESTIGE.NSE	Prestige Estates Projects Limited	20260820	1588	1610	1581	1585.5	175197	1585.5	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20260820	809	823	798.7	803.65	335901	803.65	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20260820	281.7	281.7	274	275.15	5463	275.15	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260820	283.95	286.9	282.1	283.1	98750	283.1	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260820	17.5	17.75	17.3	17.42	51852	17.42	down	up	incorrect
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260820	3467.8	3493.8	3440	3450.3	53011	3450.3	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20260820	110.3	112.8	108.25	109.88	1814639	109.88	down	down	correct
PSB.NSE	Punjab & Sind Bank	20260820	23.25	23.5	23.25	23.38	646724	23.38	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20260820	919.95	937.45	917.4	923.35	44546	923.35	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20260820	97	97.09	96	96.28	761096	96.28	down	down	correct
PTC.NSE	PTC India Limited	20260820	156	158.19	156	157.05	1448112	157.05	up	up	correct
PTL.NSE	PTL Enterprises Limited	20260820	38.55	38.65	37.98	38.24	55477	38.24	down	down	correct
PULZ.NSE	SM	20260820	23.5	23.5	23.5	23.5	2000	23.5
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260820	1157.7	1180.4	1146.9	1167	9477	1167	up	down	incorrect
PURVA.NSE	Puravankara Limited	20260820	218	219.92	215.55	216.4	187511	216.4	down	down	correct
PVP.NSE	PVP Ventures Limited	20260820	39.97	43.7	39.46	43.15	3957968	43.15	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20260820	128.29	133	128.28	130.07	166013	130.07	up	down	incorrect
QNIFTY.NSE	Quantum Mutual Fund	20260820	267.4	267.8	265.8	267	4258	267	down	down	correct
QUESS.NSE	Quess Corp Limited	20260820	334.9	342.4	334.9	338.25	277396	338.25	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260820	142.8	142.9	140.45	141.62	46798	141.62	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20260820	1.27	1.27	1.27	1.27	0	1.27
RADAAN.NSE	Radaan Mediaworks India Limited	20260820	3.06	3.06	2.91	2.96	39892	2.96	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20260820	4710.8	4734.7	4676.9	4696	416872	4696	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20260820	6.66	6.8	6.66	6.69	87847	6.69	up	up	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20260820	285	285.8	280	280.75	949361	280.75	down	down	correct
RAIN.NSE	Rain Industries Limited	20260820	206.38	207.79	204.4	204.4	2390827	204.4	down	up	incorrect
RAJESHEXPO.NSE	Rajesh Exports Limited	20260820	81.2	82	79.75	79.91	137479	79.91	down	up	incorrect
RAJMET.NSE	Rajnandini Metal Limited	20260820	3.26	3.3	3.21	3.22	191513	3.22	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20260820	508	513.85	501	505.35	52703	505.35	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260820	37.01	40.79	37	40.38	747168	40.38	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20260820	10.59	10.67	10.25	10.29	15853	10.29	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20260820	5.6	5.6	5.6	5.6	0	5.6
RALLIS.NSE	Rallis India Limited	20260820	212.1	215.5	211.3	212.85	747075	212.85	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260820	32.5	32.95	30.7	31.66	17981	31.66	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260820	4.09	4.09	4.09	4.09	1190616	4.09
RAMCOCEM.NSE	The Ramco Cements Limited	20260820	907	915	901.2	906.95	202421	906.95	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20260820	342.2	357	339.55	354	354756	354	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20260820	569	573.9	547.15	552.35	157995	552.35	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20260820	393.9	394.5	390	391.15	18229	391.15	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20260820	13.86	15.5	13.86	15.21	3647306	15.21	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20260820	1568.5	1600.2	1565	1581.1	7884	1581.1	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260820	2315	2329.4	2280	2289.6	16177	2289.6	down	down	correct
RAYMOND.NSE	Raymond Limited	20260820	633	658.95	630	650.3	734695	650.3	up	down	incorrect
RBLBANK.NSE	RBL Bank Limited	20260820	383	393.9	382.05	392.3	2729409	392.3	up	down	incorrect
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260820	119.79	119.98	118.1	118.42	1019354	118.42	down	down	correct
RCOM.NSE	Reliance Communications Limited	20260820	0.8	0.81	0.79	0.8	2188798	0.8
RECLTD.NSE	REC Limited	20260820	338	338.6	327.5	328.1	7840724	328.1	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20260820	337.6	355	335.6	348.1	12384643	348.1	up	up	correct
REFEX.NSE	Refex Industries Limited	20260820	297.05	299.9	293.05	293.6	185902	293.6	down	up	incorrect
REGENCERAM.NSE	Regency Ceramics Limited	20260820	35.11	36	34.21	34.53	5202	34.53	down	up	incorrect
RELAXO.NSE	Relaxo Footwears Limited	20260820	373.5	378.35	372.45	374.1	104520	374.1	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20260820	1315.5	1316.5	1307	1313.2	5546227	1313.2	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20260820	231.1	235	229.4	231.65	425880	231.65	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20260820	61.93	61.93	61.93	61.93	91093	61.93
REMSONSIND.NSE	Remsons Industries Limited	20260820	82.32	84.9	82.32	84.24	81505	84.24	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20260820	24.7	26.43	24.5	26.13	95136169	26.13	up	down	incorrect
REPCOHOME.NSE	Repco Home Finance Limited	20260820	366	370	360.5	362.8	121496	362.8	down	up	incorrect
REPL.NSE	Rudrabhishek Enterprises Limited	20260820	63.18	63.18	61.45	63.18	8403	63.18
REPRO.NSE	Repro India Limited	20260820	333.15	333.15	323.15	324.9	11026	324.9	down	up	incorrect
RESPONIND.NSE	Responsive Industries Limited	20260820	157.01	161.06	155.56	156.37	73771	156.37	down	down	correct
RGL.NSE	Renaissance Global Limited	20260820	130.5	133	128.66	130.51	568435	130.51	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20260820	1.7	1.74	1.7	1.72	610571	1.72	up	up	correct
RHIM.NSE	RHI Magnesita India Limited	20260820	378	379.9	373.1	374.75	233464	374.75	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20260820	130.4	132.5	129.34	131.54	1083304	130.9819	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260820	736.9	755.95	736.2	737.8	33712	737.8	up	up	correct
RITES.NSE	RITES Limited	20260820	219	221.2	216.56	218.44	300266	218.44	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20260820	18	18.76	17.9	18.27	10344	18.27	up	up	correct
RKEC.NSE	RKEC Projects Limited	20260820	23.81	24.6	21.55	22.6	195036	22.6	down	up	incorrect
RKFORGE.NSE	Ramkrishna Forgings Limited	20260820	750	751.35	738.5	745.4	492946	745.4	down	up	incorrect
RML.NSE	Rane (Madras) Limited	20260820	1088.5	1094.9	1072	1078.2	8609	1078.2	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20260820	308	308	301.1	302.85	8126	300.3525	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20260820	175.1	187.38	175	186.3	4338157	186.3	up	up	correct
ROLLT.NSE	Rollatainers Limited	20260820	3.43	3.47	3.43	3.47	341615	3.47	up	up	correct
ROML.NSE	Raj Oil Mills Limited	20260820	43.94	44.97	43.51	43.77	1635	43.77	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20260820	499.9	528.6	496.55	511.7	302443	511.7	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20260820	55.52	58.02	55.15	56.79	80408	56.79	up	up	correct
ROUTE.NSE	Route Mobile Limited	20260820	502.5	513.3	500.1	503.35	176913	503.35	up	down	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20260820	2699	2699	2646.2	2654.8	4053	2654.8	down	up	incorrect
RPOWER.NSE	Reliance Power Limited	20260820	21.99	22.63	21.9	22.15	27889519	22.15	up	down	incorrect
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260820	57.72	58.09	56.2	56.45	60206	56.45	down	up	incorrect
RPSGVENT.NSE	RPSG Ventures Limited	20260820	860.35	895.9	856.6	868.4	27172	868.4	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260820	31.31	31.9	30.6	30.94	13009	30.94	down	down	correct
RSWM.NSE	RSWM Limited	20260820	197	200.6	194.1	197.47	35905	197.47	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20260820	238	245	238	241.6	132916	241.6	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260820	30.67	30.72	28.5	30.03	1711208	30.03	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20260820	7.85	7.87	7.7	7.77	20014966	7.77	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20260820	395.8	419	395.8	403.6	9589	403.6	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260820	5.97	5.97	5.71	5.78	13411	5.78	down	up	incorrect
RUCHIRA.NSE	Ruchira Papers Limited	20260820	103.86	104.37	102	102.63	22072	102.63	down	up	incorrect
RUPA.NSE	Rupa & Company Limited	20260820	150.6	160	148.56	155.29	263476	155.29	up	down	incorrect
RVHL.NSE	Ravinder Heights Limited	20260820	41.76	43.9	40.9	42.43	16412	42.43	up	down	incorrect
RVNL.NSE	Rail Vikas Nigam Limited	20260820	225	231.2	224.67	227.9	4866054	227.9	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20260820	286.4	290	270.1	271.7	3411	271.7	down	up	incorrect
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260820	132.6	132.6	132.6	132.6	0	132.6
SADBHAV.NSE	Sadbhav Engineering Limited	20260820	8.04	8.34	8.04	8.3	145568	8.3	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260820	2.75	2.84	2.67	2.75	74904	2.75
SAFARI.NSE	Safari Industries (India) Limited	20260820	1483	1507.9	1483	1490.2	17163	1490.2	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260820	24.1	24.1	23.41	23.53	7354	23.53	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20260820	162.52	163.95	161	162.45	26196	162.45	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20260820	174.1	176.43	173.41	174.9	14055438	174.9	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20260820	879.9	894.45	876	884.65	36441	884.65	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20260820	19.76	22.06	19.76	21.77	1961083	21.77	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20260820	164	168.19	163.3	165	270696	165	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20260820	1.55	1.57	1.51	1.51	1148036	1.51	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20260820	6.05	6.09	6	6.01	1868417	6.01	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20260820	272	277.95	261.05	273.53	2985	273.53	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20260820	79.6	81.8	77.82	79.13	798937	79.13	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20260820	573	577.15	566	568.55	34493	565.9527	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20260820	6.6	6.6	6.18	6.27	33730	6.27	down	down	correct
SANCO.NSE	Sanco Industries Limited	20260820	2.9	2.9	2.9	2.9	0	2.9
SANDESH.NSE	The Sandesh Limited	20260820	1059	1073.85	1026.2	1030.45	1817	1030.45	down	up	incorrect
SANDHAR.NSE	Sandhar Technologies Limited	20260820	639.7	651	630	648	188625	648	up	down	incorrect
SANGAMIND.NSE	Sangam (India) Limited	20260820	572.4	581.9	571.35	578.05	19851	578.05	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260820	503.75	507.95	489	490.7	231013	490.7	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260820	65.62	65.62	59.38	59.38	3334910	59.38	down	down	correct
SANOFI.NSE	Sanofi India Limited	20260820	3299	3330	3258.1	3321	17046	3321	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260820	0.19	0.2	0.19	0.19	566641	0.19
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260820	512	516.5	507.15	509.35	301570	509.35	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20260820	508.55	523.8	508.55	518.75	279399	518.75	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260820	100.45	100.5	98.6	98.85	25697	98.85	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20260820	1954.8	1954.8	1861.2	1874.1	15905	1874.1	down	down	correct
SATIA.NSE	Satia Industries Limited	20260820	58.04	58.37	56.85	57.71	98276	57.71	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20260820	227.7	231	226	226.98	163566	226.98	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20260820	1039.35	1059.8	1020.05	1025.35	336648	1023.3024	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20260820	626.8	654.35	626.75	647.05	5399356	647.05	up	down	incorrect
SBIETFCON.NSE	SBI Funds Management Private Limited	20260820	120.27	125.36	120.27	124.63	2225	124.63	up	down	incorrect
SBIETFIT.NSE	SBI Funds Management Private Limited	20260820	338.01	343.46	338.01	340.66	4393	340.66	up	down	incorrect
SBIETFPB.NSE	SBI Mutual Fund	20260820	280.95	281.16	279.01	279.35	7243	279.35	down	up	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20260820	224.87	226.02	224.63	225.02	367	225.02	up	down	incorrect
SBILIFE.NSE	SBI Life Insurance Company Limited	20260820	1790	1792.5	1775.4	1782	687833	1782	down	up	incorrect
SBIN.NSE	State Bank of India	20260820	1052.9	1052.9	1045.7	1048	5879949	1048	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260820	4152.4	4202.6	4041	4041	51211	4041	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20260820	137.35	137.97	133.81	135.03	61859	135.03	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260820	1270	1271.7	1236	1242.6	433570	1242.6	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20260820	296.85	296.85	290.15	291.15	1187896	291.15	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20260820	73.3	74.9	73.3	73.51	454140	73.51	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20260820	1650	1719.9	1633.2	1699	636074	1697	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260820	17.85	18.35	17.5	18.24	11807	18.24	up	up	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20260820	81	82.9	81	82.56	294919	82.56	up	down	incorrect
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260820	229.94	233.39	228.21	230.36	29610	230.36	up	up	correct
SETCO.NSE	Setco Automotive Limited	20260820	17	17	16.83	17	51453	17
SETF10GILT.NSE	SBI Mutual Fund	20260820	258.76	266.36	258.76	265.19	1967	265.19	up	down	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20260820	261.84	261.84	260.27	261.22	2237839	261.22	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20260820	590.93	593.95	590.93	591.82	10474	591.82	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20260820	801.2	801.2	794.86	796.19	16350	796.19	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260820	0.46	0.46	0.42	0.45	40459	0.45	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20260820	12.91	12.91	12.42	12.42	1427	12.42	down	down	correct
SFL.NSE	Sheela Foam Limited	20260820	681	685.1	665	666.2	104292	666.2	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20260820	545	564	545	562.05	3017	562.05	up	down	incorrect
SGL.NSE	STL Global Limited	20260820	9.62	9.97	9.62	9.72	2414	9.72	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260820	81.9	82.8	76.01	77.3	45869	77.3	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260820	494.2	512.1	492.7	506.2	762551	506.2	up	up	correct
SHALBY.NSE	Shalby Limited	20260820	155.36	157.6	153.2	154.57	73225	154.57	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20260820	79.55	83.4	79.5	82.81	138664	82.81	up	down	incorrect
SHANKARA.NSE	Shankara Building Products Limited	20260820	142.4	143.64	142	142.21	114230	142.21	down	up	incorrect
SHANTI.NSE	Shanti Overseas (India) Limited	20260820	6.12	6.4	6.12	6.38	41012	6.38	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20260820	388.7	393.05	385.5	386.9	23336	386.9	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20260820	774	783.45	762.1	763.45	172419	763.45	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260820	951	958.15	917.1	922.4	42487	922.4	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20260820	174.67	178.85	173.81	177	432413	177	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260820	462.23	463.8	457.62	460.85	4715	460.85	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260820	137	137	130.51	134.65	12065	134.65	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260820	814	834.1	808.35	820.95	1309015	820.95	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260820	15.39	16.08	15.39	16.08	12983	16.08	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20260820	59.6	62.12	59.6	60.01	2051	60.01	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20260820	168.13	168.13	163.2	164.58	1501	164.58	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20260820	162	162.9	157.1	158.54	263948	158.54	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260820	420.5	428.4	416.05	419.9	19326	419.9	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260820	31	33.5	31	33.49	35134	33.49	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260820	71	71.5	70	70.21	31256	70.21	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20260820	24700	24700	24245	24300	18766	24300	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260820	381.95	410	381.9	406.65	92655	406.65	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20260820	45.14	45.22	43.11	44.93	99067	44.93	down	down	correct
SHRENIK.NSE	Shrenik Limited	20260820	0.31	0.31	0.29	0.29	734005	0.29	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20260820	131	131	125	126.07	4867	126.07	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260820	4510.9	4525.2	4450.1	4513.8	70958	4513.8	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260820	4.99	5.1	4.93	4.97	21514	4.97	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260820	1000	1000	986.6	996.8	80716	996.8	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20260820	15.45	15.45	14.33	15	5739	15	down	down	correct
SIEMENS.NSE	Siemens Limited	20260820	3935.1	3954.8	3880	3880	189186	3880	down	down	correct
SIGIND.NSE	Signet Industries Limited	20260820	70.98	73.8	69.71	73.29	101314	73.29	up	down	incorrect
SIL.NSE	Standard Industries Limited	20260820	19.56	19.94	19	19.11	89205	19.11	down	up	incorrect
SILGO.NSE	Silgo Retail Limited	20260820	71.19	71.19	69.42	70	198672	70	down	down	correct
SILINV.NSE	SIL Investments Limited	20260820	440	462.75	438.05	449.9	6807	449.9	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260820	15.7	15.88	15.05	15.6	37190	15.6	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260820	7.8	7.89	7.8	7.89	12853	7.89	up	down	incorrect
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260820	264.9	264.9	258.3	259.45	24427	259.45	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20260820	86.99	86.99	79.06	79.39	5959	79.39	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20260820	444.9	451	436	449.75	1246131	449.75	up	up	correct
SIS.NSE	SIS Limited	20260820	412.4	417.7	410.2	413.2	146530	413.2	up	up	correct
SITINET.NSE	SITI Networks Limited	20260820	0.28	0.29	0.27	0.28	1073679	0.28
SIYSIL.NSE	Siyaram Silk Mills Limited	20260820	640	652	634.55	647.55	96914	647.55	up	up	correct
SJVN.NSE	SJVN Limited	20260820	66.11	66.7	65.82	65.91	1684377	65.5608	down	down	correct
SKFINDIA.NSE	SKF India Limited	20260820	1645.5	1683.2	1590	1601.7	102843	1601.7	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20260820	0.86	0.86	0.86	0.86	0	0.86
SKIPPER.NSE	Skipper Limited	20260820	553.95	558.9	546.7	555.45	794407	555.45	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260820	256	260.8	253.15	255.48	241678	255.48	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20260820	222.62	231.5	222.62	224.42	3412	224.42	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20260820	81.9	83.59	80	81.13	1113126	81.13	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260820	357.5	364.15	355	356.5	111900	356.5	down	up	incorrect
SNOWMAN.NSE	Snowman Logistics Limited	20260820	37.66	38	37.49	37.55	69435	37.55	down	down	correct
SOBHA.NSE	Sobha Limited	20260820	1289	1308.9	1275.9	1303.6	64406	1303.6	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260820	551.95	654.4	551.95	640	6915687	640	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20260820	19190	19865	19190	19760	93860	19760	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20260820	515.9	517.25	507	511.1	182132	511.1	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20260820	84	88.44	83.06	87.37	8404	87.37	up	down	incorrect
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260820	96	103.93	95	100.07	687119	100.07	up	down	incorrect
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260820	827.5	844	820.4	821.9	2824539	821.9	down	up	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20260820	308.65	318.15	305.1	306	1344862	306	down	up	incorrect
SOTL.NSE	Savita Oil Technologies Limited	20260820	702	704.45	682.1	688.55	249090	683.55	down	up	incorrect
SOUTHBANK.NSE	The South Indian Bank Limited	20260820	45.15	46.16	45.01	45.16	9571667	45.16	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260820	219	220.87	214	215.37	309533	215.37	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20260820	934.7	955.5	916.55	923.85	102367	923.85	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260820	239.35	247.4	239.35	243.45	173370	243.45	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260820	192.92	203.23	192.9	199.59	842175	199.59	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20260820	3.4	3.69	3.35	3.36	1102368	3.36	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20260820	140	141.27	135.55	138.58	27832	138.58	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20260820	30.71	31.2	30.5	30.53	21094	30.53	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260820	68.3	68.57	67.7	68.03	225701	68.03	down	down	correct
SPLIL.NSE	SPL Industries Limited	20260820	29.5	31.8	29.5	30.79	8362	30.79	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20260820	197.9	197.9	190.25	190.89	183694	190.89	down	down	correct
SREEL.NSE	Sreeleathers Limited	20260820	255.06	255.06	243	244.24	9862	244.24	down	down	correct
SRF.NSE	SRF Limited	20260820	2595	2595.2	2570	2574.5	81501	2574.5	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260820	479.15	485.45	471.5	473.2	10656	473.2	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20260820	0.34	0.34	0.34	0.34	0	0.34
SSWL.NSE	Steel Strips Wheels Limited	20260820	316.25	319.6	303	304.8	530501	304.8	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20260820	986.5	1056	970	993	4948966	993	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20260820	193.94	196.04	191.5	194.37	384194	194.37	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20260820	146.55	149	143.05	145.12	11301	145.12	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260820	116.65	125.5	116.65	121.44	303826	121.44	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20260820	82.18	83	80.3	81.29	8811	81.29	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20260820	10.73	10.87	10.25	10.54	2639587	10.54	down	down	correct
STEL.NSE	STEL Holdings Limited	20260820	591.1	591.1	581.5	584.35	2076	584.35	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20260820	223.5	227.9	222	223	9758	220.2395	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20260820	622.2	634	614	621.4	1078671	621.4	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20260820	764.1	793.9	761.25	775.95	116334	775.95	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20260820	3706.9	3706.9	3599.6	3617.3	25975	3617.3	down	down	correct
SUBEXLTD.NSE	Subex Limited	20260820	15.99	17.18	15.26	17.08	11625575	17.08	up	up	correct
SUBROS.NSE	Subros Limited	20260820	735.5	746.25	734	735.55	35692	735.55	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260820	1144.8	1195	1134.9	1186.5	828785	1186.5	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20260820	12.64	13.38	12.24	13.38	10931355	13.38	up	up	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260820	552	556.2	550	551.8	133958	551.8	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20260820	53.04	54.95	52.7	53.64	27806	53.43	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20260820	1429.9	1451.9	1421	1427.2	2440	1427.2	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260820	1.34	1.34	1.26	1.26	775865	1.26	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20260820	4488.5	4525	4479.2	4503.4	14929	4503.4	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260820	861	862.95	808.55	808.55	3084	808.55	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260820	1249.9	1249.9	1223	1228.4	95563	1228.4	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260820	354.15	365.5	353	358.15	140449	358.15	up	down	incorrect
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260820	1905	1911.6	1890.3	1904	893691	1904	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20260820	296.2	298	293.05	294.35	174440	294.35	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20260820	481	483.2	474	477.55	330340	477.55	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20260820	164	170.74	164	164.53	3735	164.53	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20260820	5.99	6	5.99	5.99	8160	5.99
SUPRAJIT.NSE	Suprajit Engineering Limited	20260820	520.2	522.35	509.45	511.35	91532	509.3188	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260820	2.49	2.49	2.49	2.49	133053	2.49
SUPREMEIND.NSE	The Supreme Industries Limited	20260820	3611	3674.9	3602	3650	143243	3650	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20260820	26.54	26.54	25.7	25.74	25901	25.74	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20260820	16.5	16.6	16.15	16.29	31203	16.29	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260820	57.21	58.95	56.66	57.6	7942	57.6	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260820	219.9	222.09	216.8	219	949259	219	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260820	151	157.44	150.78	154.54	453556	154.54	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260820	38.95	38.95	38.06	38.18	8202	38.18	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20260820	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260820	335	377.45	335	373.6	3256478	373.6	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260820	2.48	2.48	2.37	2.41	97764	2.41	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20260820	46.82	47.55	46.8	47	31120638	47	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20260820	3.68	3.85	3.68	3.78	28148	3.78	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20260820	3590.9	3635	3576.1	3602.6	3898	3602.6	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20260820	604.6	623.9	604.6	608.8	29736	608.8	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260820	196	198.99	195.9	196.48	438874	196.48	up	down	incorrect
SYMPHONY.NSE	Symphony Limited	20260820	603.75	620	603.75	616.15	52306	616.15	up	down	incorrect
SYNGENE.NSE	Syngene International Limited	20260820	400	402.85	394.9	395.5	1883583	395.5	down	up	incorrect
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260820	222.1	238.9	212.3	223.76	64173	223.76	up	down	incorrect
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260820	346.55	349.85	344.7	347.9	35916	345.827	up	down	incorrect
TAKE.NSE	TAKE Solutions Limited	20260820	23.37	23.37	21.75	21.84	689149	21.84	down	up	incorrect
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260820	423.1	428.15	409	412	291141	412	down	up	incorrect
TANLA.NSE	Tanla Platforms Limited	20260820	573.25	592.55	570.85	572.8	434502	572.8	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20260820	15.72	16.06	14.5	15.18	83203	15.18	down	up	incorrect
TARC.NSE	TARC Limited	20260820	120.9	123.45	119.31	121.74	1174606	121.74	up	down	incorrect
TARMAT.NSE	Tarmat Limited	20260820	52.1	53.15	50.8	51.31	18233	51.31	down	up	incorrect
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260820	10392	10448.5	10000	10104.5	5824	10104.5	down	up	incorrect
TATACHEM.NSE	Tata Chemicals Limited	20260820	639.9	648	630.35	634.5	403433	634.5	down	up	incorrect
TATACOMM.NSE	Tata Communications Limited	20260820	1675.7	1704.1	1670.5	1674	202057	1674	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20260820	1068.6	1074.7	1056.3	1056.3	1684035	1056.3	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20260820	3681.8	3777.6	3660	3660	270105	3660	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20260820	653.9	656.9	648	649.35	116909	649.35	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20260820	379.3	379.9	375	375.25	4261349	375.25	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20260820	185	185.6	182.95	183.5	21782667	183.5	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260820	1670.8	1709.7	1621.6	1638.4	65673	1638.4	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260820	251.05	251.5	248	248.85	267092	247.1539	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20260820	907.8	913.4	905	906.55	4924	906.55	down	down	correct
TCIEXP.NSE	TCI Express Limited	20260820	547.5	560.95	541.25	544.65	13373	544.65	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20260820	15.85	15.85	15.03	15.21	10425	15.21	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20260820	4094.2	4228.8	4023.9	4100.9	7136	4100.9	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20260820	2319.4	2329	2288.1	2298	2047848	2298	down	up	incorrect
TDPOWERSYS.NSE	TD Power Systems Limited	20260820	1545.6	1549.3	1495.4	1507.5	2212590	753.75	down	up	incorrect
TEAMLEASE.NSE	TeamLease Services Limited	20260820	1232.1	1256.6	1230	1242.1	11396	1242.1	up	down	incorrect
TECHIN.NSE	Techindia Nirman Limited	20260820	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260820	1601.6	1610	1588.7	1592.1	1676285	1592.1	down	up	incorrect
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260820	999.75	1006.6	983.1	985.45	219276	985.45	down	up	incorrect
TEJASNET.NSE	Tejas Networks Limited	20260820	510.5	519	507.3	509.2	659389	509.2	down	up	incorrect
TEMBO.NSE	Tembo Global Industries Limited	20260820	60.2	60.75	57.6	58.2	1037585	58.2	down	down	correct
TERASOFT.NSE	Tera Software Limited	20260820	343	343	318.45	326.8	20831	326.8	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260820	109.61	109.62	107.61	108.61	50551	108.61	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260820	44.38	44.95	43.8	44.08	49271	44.08	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260820	103.59	106.7	103.55	105.48	1737743	105.48	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260820	133.25	134.92	127.1	132.76	27831241	132.76	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20260820	11.67	11.67	11.21	11.3	3580	11.3	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260820	9.15	9.35	9.11	9.34	15246	9.34	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260820	5521.5	5598	5440	5457	58274	5457	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20260820	98	100.49	97.22	97.87	1876	97.87	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20260820	106.4	106.4	102.01	102.77	68545	102.77	down	down	correct
THERMAX.NSE	Thermax Limited	20260820	4025	4066	4025	4041	59596	4041	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260820	100.5	103.5	100.5	101.58	811291	101.1212	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260820	293.55	295.3	288.2	290.9	36101	290.9	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20260820	586.9	590	564.05	566.7	682087	566.7	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20260820	576.45	586.3	575	582.45	683273	582.45	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20260820	3129.9	3225	3069	3200.2	43128	3200.2	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20260820	2949.4	2967.6	2910.2	2930	203143	2930	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260820	6.12	6.29	5.62	5.79	209055	5.79	down	down	correct
TIL.NSE	TIL Limited	20260820	228.9	235	226.65	231.6	109868	231.6	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260820	190.95	194.75	190.95	191.63	3015407	191.63	up	up	correct
TIMKEN.NSE	Timken India Limited	20260820	3230	3250	3170	3170	14938	3170	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260820	144.44	157.8	144.44	156.41	1691648	156.41	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20260820	66.5	67	64.36	66.38	111952	66.38	down	down	correct
TITAN.NSE	Titan Company Limited	20260820	5084.9	5110	5060.1	5068	614435	5068	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260820	114.9	118.7	113	114.88	777539	114.88	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260820	138.85	140.16	138.2	139.85	114229	139.85	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260820	9.1	9.1	8.81	8.91	9066	8.91	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260820	77.1	79.78	77.1	77.5	951	77.5	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260820	5044.5	5044.5	4964.5	5005	244562	5005	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20260820	1255	1255	1238.9	1248.7	231776	1248.7	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20260820	70.43	72.99	69.61	71.39	13924	70.129	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260820	63.24	63.24	61.7	61.8	474	61.8	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20260820	79.8	79.99	77.24	78.31	140586	78.31	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260820	6.27	6.27	5.86	6.22	4995	6.22	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260820	164.99	167	158.1	159.13	12883	159.13	down	down	correct
TRENT.NSE	Trent Limited	20260820	2960	2978	2947.1	2970	325293	2970	up	up	correct
TRF.NSE	TRF Limited	20260820	229.19	233	229.14	231.15	8528	231.15	up	up	correct
TRIDENT.NSE	Trident Limited	20260820	24.76	24.95	24.55	24.6	2541012	24.6	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20260820	55	55.59	54.32	54.97	22000	54.97	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20260820	569.65	586.05	569.65	580.05	439834	578.0446	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260820	294.12	314.9	288.61	300.05	5176199	298.7285	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20260820	1093.6	1103.7	1075	1082.1	13495	1082.1	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20260820	585.1	597.85	582.65	592.65	54789	592.65	up	down	incorrect
TTL.NSE	T.T. Limited	20260820	6.46	6.6	6.11	6.22	321646	6.22	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260820	37.67	37.96	37.4	37.45	863062	37.45	down	up	incorrect
TVSELECT.NSE	TVS Electronics Limited	20260820	446.95	446.95	440	443.35	24082	443.35	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20260820	4383.9	4408	4356.1	4390	463670	4390	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20260820	4817.1	5050	4817.1	4922.7	59206	4922.7	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20260820	115.1	118.78	115.06	116.63	23941	116.63	up	up	correct
TVVISION.NSE	TV Vision Limited	20260820	4.12	4.12	3.75	3.75	55641	3.75	down	down	correct
UBL.NSE	United Breweries Limited	20260820	1364.6	1367.3	1333	1338.5	94218	1338.5	down	up	incorrect
UCOBANK.NSE	UCO Bank	20260820	25.7	25.94	25.7	25.81	1587371	25.81	up	up	correct
UFLEX.NSE	Uflex Limited	20260820	618	624.25	606.4	611.05	335895	611.05	down	down	correct
UFO.NSE	UFO Moviez India Limited	20260820	67	67	64.82	66.19	22455	66.19	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260820	51.4	57.64	50.76	56.07	3789593	56.07	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20260820	88.63	89.62	86.81	87.03	345952	87.03	down	up	incorrect
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260820	72.55	73.94	71.52	71.93	23704583	71.93	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20260820	11500	11643	11422	11575	209955	11575	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260820	5.8	6.06	5.76	5.96	20066	5.96	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260820	515.45	524	512.05	516.55	78461	516.55	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20260820	227	227	220	225.51	1986	224.91	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20260820	97.21	97.99	93.5	94.65	6123	94.65	down	up	incorrect
UNIONBANK.NSE	Union Bank of India	20260820	187.93	189.46	184.39	184.68	9632097	184.68	down	up	incorrect
UNITECH.NSE	Unitech Limited	20260820	3.99	3.99	3.92	3.97	4419593	3.97	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260820	450	459.6	450	452.9	1587	452.9	up	down	incorrect
UNIVASTU.NSE	Univastu India Limited	20260820	159.65	176.45	159.65	172.45	290973	172.45	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20260820	1662	1687	1635	1644.2	68034	1644.2	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260820	456.25	456.3	442.5	451.95	403	451.95	down	down	correct
UPL.NSE	UPL Limited	20260820	569.1	575.2	568.2	571.9	2830644	571.9	up	up	correct
URJA.NSE	Urja Global Limited	20260820	9.3	9.4	9.3	9.32	371644	9.32	up	up	correct
USHAMART.NSE	Usha Martin Limited	20260820	504.05	507	489.7	495.65	639709	495.65	down	up	incorrect
UTIAMC.NSE	UTI Asset Management Company Limited	20260820	892.55	899.9	892.55	896.5	50826	896.5	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260820	303.09	344	301.85	336.22	2301215	336.22	up	down	incorrect
V2RETAIL.NSE	V2 Retail Limited	20260820	221.94	226.3	219.11	220.05	889076	220.05	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20260820	7385	7528	7350.5	7402	33931	7385	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260820	225	232.5	223.05	228.4	421520	228.4	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20260820	8.42	8.45	7.92	7.95	223296	7.95	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20260820	5.83	5.85	5.75	5.82	766557	5.82	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20260820	312.85	323.7	303.55	310.95	33057	310.95	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260820	44.48	44.48	43.98	44.2	34657	42.7371	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260820	6	6.23	6	6.14	113754	6.14	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20260820	830.7	843.8	819.1	824.25	192941	824.25	down	up	incorrect
VASCONEQ.NSE	Vascon Engineers Limited	20260820	31.06	31.26	30.7	30.74	202724	30.74	down	up	incorrect
VASWANI.NSE	Vaswani Industries Limited	20260820	48	48.46	46.15	46.62	135779	46.62	down	down	correct
VBL.NSE	Varun Beverages Limited	20260820	436	440.7	433.85	438.3	2004715	438.3	up	up	correct
VEDL.NSE	Vedanta Limited	20260820	265.2	271.95	265.2	268	9569566	268	up	down	incorrect
VENKEYS.NSE	Venky's (India) Limited	20260820	1510	1557	1499.1	1512	25417	1512	up	down	incorrect
VENUSREM.NSE	Venus Remedies Limited	20260820	1750.1	1783.9	1681.4	1765.6	34500	1765.6	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20260820	35.89	36	35.21	35.68	20963	35.68	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20260820	435	436.85	428.6	429.3	48372	429.3	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20260820	123.9	126.5	122	124.97	41126	124.97	up	up	correct
VGUARD.NSE	V	20260820	338	338.25	332.7	336.85	349617	336.85	down	up	incorrect
VHL.NSE	Vardhman Holdings Limited	20260820	3402	3524.9	3402	3510	502	3504.8265	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260820	318.8	324.8	313.35	319.5	18525	319.5	up	down	incorrect
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260820	1495	1509.9	1486.2	1498.4	54963	1498.4	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20260820	13.39	13.39	13.39	13.39	82604	13.39
VIKASECO.NSE	Vikas EcoTech Limited	20260820	1.08	1.1	1.08	1.08	1404787	1.08
VIKASLIFE.NSE	Vikas Lifecare Limited	20260820	1.21	1.21	1.2	1.2	1800262	1.2	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20260820	625	650	622.15	640.4	218903	640.4	up	down	incorrect
VINATIORGA.NSE	Vinati Organics Limited	20260820	1349.9	1349.9	1321.1	1330.5	31879	1330.5	down	up	incorrect
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260820	2459	2498	2421.9	2436	19015	2436	down	up	incorrect
VINEETLAB.NSE	Vineet Laboratories Limited	20260820	37.8	39.45	37.06	38.49	95196	38.49	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260820	240.9	240.9	234.16	234.78	7259	234.78	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20260820	21.35	21.35	21	21.11	39223	21.11	down	down	correct
VIPIND.NSE	VIP Industries Limited	20260820	312	313	298.95	302.6	768509	302.6	down	down	correct
VIPULLTD.NSE	Vipul Limited	20260820	15.46	15.46	15.46	15.46	36944	15.46
VISAKAIND.NSE	Visaka Industries Limited	20260820	94	97.5	93.76	96.05	183084	96.05	up	up	correct
VISHNU.NSE	Vishnu Chemicals Limited	20260820	623.25	630.7	621.2	625.2	45708	624.9	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260820	5.64	5.86	5.56	5.76	2968868	5.76	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20260820	0.55	0.56	0.53	0.54	274027	0.54	down	down	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20260820	5.93	5.95	5.6	5.95	132367	5.95	up	up	correct
VLSFINANCE.NSE	VLS Finance Limited	20260820	250.2	254.85	247.9	249.3	12553	249.3	down	down	correct
VMART.NSE	V	20260820	815	815	801.6	806.7	59697	806.7	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20260820	10200	10369	10055.5	10313.5	57670	10313.5	up	up	correct
VOLTAS.NSE	Voltas Limited	20260820	1234	1235.9	1215.6	1219.5	1054580	1219.5	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20260820	295	297.85	293.2	295.45	98235	295.45	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20260820	362	362.1	350	356	110166	352.52	down	down	correct
VSTIND.NSE	VST Industries Limited	20260820	211.5	213.85	211.34	212.86	100010	212.86	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260820	4450	4490	4421	4432.2	4736	4432.2	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20260820	596.15	603.85	593.55	600.95	105812	595.9379	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20260820	1988	2068	1977.3	2057.9	1397595	2057.9	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260820	224	228.3	221.02	223.91	732638	223.91	down	down	correct
WANBURY.NSE	Wanbury Limited	20260820	270	273.7	265.25	268.5	251816	268.5	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260820	846.8	875.95	842.1	864.65	3817	864.65	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20260820	82.72	84.5	82.01	82.85	1581836	82.85	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20260820	76.46	77.85	74.1	76.01	662	76.01	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20260820	1990	2017.5	1968.2	2005.2	748752	2005.2	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20260820	580	588.3	574.9	584.65	87408	584.65	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20260820	1905	1944.9	1840	1925.8	22593	1925.8	up	down	incorrect
WENDT.NSE	Wendt (India) Limited	20260820	7966.5	8174.5	7966	8109.5	4181	8109.5	up	down	incorrect
WESTLIFE.NSE	Westlife Development Limited	20260820	572.35	602	572.3	594.5	276447	594.5	up	down	incorrect
WHEELS.NSE	Wheels India Limited	20260820	1480	1494.7	1450.1	1483.8	113279	1483.8	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20260820	755.6	780.95	754.4	775.75	398043	771.1388	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260820	25.1	25.72	24.5	24.85	1880	24.85	down	up	incorrect
WINDLAS.NSE	Windlas Biotech Limited	20260820	970.9	996	950.3	988.2	148500	988.2	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20260820	318	325	314.8	320.5	306105	320.5	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20260820	170	170	164.32	164.32	2869	164.32	down	down	correct
WIPRO.NSE	Wipro Limited	20260820	181.56	182.46	180.51	181	5364164	181	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20260820	1844	1852.4	1825	1830.6	258015	1830.6	down	up	incorrect
WONDERLA.NSE	Wonderla Holidays Limited	20260820	484.9	498.9	480.35	490.1	509660	490.1	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20260820	60.5	61	59	60.47	89458	60.47	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260820	615	640.6	615	636.25	228397	636.25	up	down	incorrect
XCHANGING.NSE	Xchanging Solutions Limited	20260820	61.9	62.19	61.05	61.28	42060	61.28	down	up	incorrect
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260820	81.6	81.6	75.5	76.22	35811	76.22	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20260820	1123.4	1139.5	1091.2	1121.1	75034	1121.1	down	down	correct
YESBANK.NSE	Yes Bank Limited	20260820	22.8	22.96	22.73	22.74	34376881	22.74	down	down	correct
YUKEN.NSE	Yuken India Limited	20260820	949	978	934.05	952.35	60793	950.8118	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260820	103.2	109.49	102.75	108.03	45642965	108.03	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20260820	7.79	8	7.68	7.75	281953	7.75	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260820	9.25	9.5	9.2	9.4	4191629	9.4	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20260820	217.68	217.68	204	207.24	1071	207.24	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260820	5.4	5.52	5.3	5.36	89484	5.36	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20260820	480.3	493.75	480.3	484.3	602002	484.3	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20260820	1940	1945	1882.5	1909.1	488261	1908.1	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260820	74.01	76.36	74.01	74.21	5674	74.21	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20260820	1115.2	1115.2	1075	1076.7	74555	1076.7	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20260820	225.09	230	223.75	225.89	138468	225.89	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20260820	493	505.7	493	501.3	141793	501.3	up	up	correct