CollectAI

close-nse_india_stocks

2026/08/21

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260821	208	208	202.73	204.19	129884	204.19	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260821	43.11	43.9	43.05	43.31	10939	43.31	up	up	correct
3MINDIA.NSE	3M India Limited	20260821	33550	33885	33290	33640	1581	33640	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20260821	31.8	32.3	31.5	32.11	1963	32.11	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20260821	389	391.9	382.05	384.25	47557	384.25	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20260821	774.9	803.9	767	795.5	460693	795.5	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260821	15.6	15.94	15.02	15.46	1508726	15.46	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260821	8.62	8.75	8.46	8.71	95815	8.71	up	down	incorrect
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260821	80.79	81.95	77.07	81.2	698965	81.2	up	up	correct
AARON.NSE	Aaron Industries Limited	20260821	138	142	136.8	137.64	16559	137.64	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20260821	413.45	420	410.1	417.4	171553	417.4	up	down	incorrect
AARTIIND.NSE	Aarti Industries Limited	20260821	519	533.7	516.4	527.2	995748	527.2	up	down	incorrect
AARTISURF.NSE	Aarti Surfactants Limited	20260821	546.05	588	535	572.95	25729	572.95	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20260821	155	157.98	151.23	152.5	51588	152.5	down	up	incorrect
AAVAS.NSE	Aavas Financiers Limited	20260821	1364.8	1374.6	1351	1355.3	53900	1355.3	down	up	incorrect
ABAN.NSE	Aban Offshore Limited	20260821	16.72	16.72	16.71	16.71	7389	16.71	down	down	correct
ABB.NSE	ABB India Limited	20260821	7474	7545	7405	7424	85392	7424	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20260821	26120	26315	25905	26230	8779	26230	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260821	410	413	407.7	413	3668437	413	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260821	54.8	55.09	54.25	54.35	3032302	54.35	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20260821	55.9	55.92	53.25	55.92	3867	55.92	up	up	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260821	58.77	59.28	58.77	59.17	112082	59.17	up	up	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20260821	78.08	78.21	77.64	77.74	11369	77.74	down	down	correct
ACC.NSE	ACC Limited	20260821	1304.6	1322.7	1299	1307.4	119003	1307.4	up	down	incorrect
ACCELYA.NSE	Accelya Solutions India Limited	20260821	1135.5	1149	1131.1	1138.6	5543	1138.6	up	down	incorrect
ACCURACY.NSE	Accuracy Shipping Limited	20260821	4.66	4.66	4.57	4.59	90250	4.59	down	up	incorrect
ACE.NSE	Action Construction Equipment Limited	20260821	1155	1189	1145.1	1182.2	422951	1182.2	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20260821	2995	3007.5	2981	2997	803177	2997	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20260821	1310.2	1324.9	1310.1	1320	1151739	1320	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260821	1697.2	1702	1684.9	1700	1113535	1700	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20260821	203.99	205.5	202.83	205.5	10503673	205.5	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20260821	266.15	272.1	264.35	267.6	104188	267.6	up	up	correct
ADL.NSE	Archidply Decor Limited	20260821	71	72.87	70.1	71.98	769	71.98	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20260821	9.96	10.64	9.96	10.04	22974	10.04	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20260821	109.35	109.65	108	108.49	109093	106.9766	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260821	49.5	50.85	49	49.61	27063	49.61	up	down	incorrect
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260821	303	308.05	299.05	300	457606	300	down	down	correct
AFFLE.NSE	Affle (India) Limited	20260821	1729.5	1732	1705	1718.7	73288	1718.7	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260821	492.1	496	488	491.8	15545	491.8	down	down	correct
AGRITECH.NSE	Agri	20260821	101.64	105	101.01	103.02	2873	103.02	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20260821	26.53	26.53	25.11	25.74	30540	25.74	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20260821	38.2	38.78	37.67	37.93	17413	37.93	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260821	138.9	143.99	138.9	139.93	1487	139.93	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260821	693.5	704.95	688.35	696.2	44966	696.2	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20260821	4357.6	4425.5	4315	4348.9	21350	4348.9	down	down	correct
AIRAN.NSE	Airan Limited	20260821	14.95	15.13	14.95	15.03	31731	15.03	up	up	correct
AISL.NSE	SM	20260821	57.85	57.85	57.85	57.85	3600	57.85
AJANTPHARM.NSE	Ajanta Pharma Limited	20260821	3695	3717.5	3625	3639.8	51825	3639.8	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260821	118.23	121.34	117.32	117.96	260334	117.96	down	up	incorrect
AJOONI.NSE	Ajooni Biotech Limited	20260821	3.75	3.85	3.55	3.72	412366	3.72	down	down	correct
AKASH.NSE	Akash Infra	20260821	24.75	25.8	24.37	24.97	9729	24.97	up	up	correct
AKG.NSE	AKG Exim Limited	20260821	8.85	9.34	8.85	8.99	80422	8.99	up	down	incorrect
AKSHARCHEM.NSE	AksharChem (India) Limited	20260821	303	310	299.1	303.22	8880	303.22	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260821	6.94	7.66	6.94	7.66	1047997	7.66	up	up	correct
ALANKIT.NSE	Alankit Limited	20260821	8.37	8.37	8.08	8.16	121089	8.16	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20260821	869.9	870	850.05	864.15	8329	864.15	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20260821	92	93.2	90.42	92.73	636995	92.73	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20260821	746.75	750.35	734.55	741.1	17926	741.1	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20260821	65.5	68.5	65.5	67.87	1528	67.87	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20260821	5400	5454	5340	5400	76854	5400
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260821	1929	2072.5	1915	2052.7	462177	2052.7	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20260821	10.55	12.59	10.47	12.17	110075884	12.17	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20260821	13.55	14.2	13.55	14.16	68650	14.16	up	down	incorrect
ALOKINDS.NSE	Alok Industries Limited	20260821	11.54	11.69	11.5	11.57	2609999	11.57	up	down	incorrect
ALPA.NSE	Alpa Laboratories Limited	20260821	63.36	64.5	62	62.75	6628	62.75	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20260821	326	333	313.8	331.41	33333	331.41	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20260821	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260821	7275	7385	7261	7350	170487	7350	up	up	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260821	24.83	24.94	24.4	24.77	1683	24.77	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260821	1647.8	1699	1642.2	1677	15815	1677	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20260821	410	420.25	407.9	414.5	5526988	414.5	up	up	correct
AMDIND.NSE	AMD Industries Limited	20260821	54.47	55	53.11	54.3	30640	54.3	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20260821	39	39.49	38.2	38.77	16091	38.57	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260821	526	548	522.5	536.35	622634	536.35	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20260821	637.05	642.95	623	625	1207841	625	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20260821	60.65	63.33	59.62	59.62	478792	59.62	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260821	102.61	102.61	96.99	98.84	1333296	98.84	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20260821	45.14	45.54	44	45.46	17499	45.46	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260821	1.64	1.64	1.53	1.64	19810	1.64
ANMOL.NSE	Anmol India Limited	20260821	9.93	10.14	9.93	10.02	53161	10.02	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260821	3.44	3.45	3.39	3.4	3598	3.4	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20260821	0.72	0.75	0.72	0.74	224237	0.74	up	up	correct
ANUP.NSE	The Anup Engineering Limited	20260821	1818	1846.4	1790.3	1808.9	20043	1808.9	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260821	1240	1251	1233.5	1243.7	454805	1243.7	up	down	incorrect
APARINDS.NSE	Apar Industries Limited	20260821	16700	17049	16621	16856	93087	16856	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20260821	103	107	102	102.85	8902	102.85	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20260821	614.85	627.55	613.35	625.05	115742	625.05	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20260821	396	402.75	394.8	399.6	225400	399.6	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260821	2140.9	2162.2	2126.3	2139	237101	2139	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260821	815	826.8	815	821.75	35565	821.75	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20260821	387.3	394.5	380.3	384.55	5647516	384.55	down	up	incorrect
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260821	8727	8746	8638	8693	184342	8693	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20260821	603.25	616.15	597.1	601.55	291470	601.55	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20260821	428.75	442.9	427.75	439.7	1728307	439.7	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260821	1213.3	1216	1189	1207.4	482	1207.4	down	down	correct
APTECHT.NSE	Aptech Limited	20260821	93.98	93.98	92	92.51	35427	92.51	down	up	incorrect
APTUS.NSE	Aptus Value Housing Finance India Limited	20260821	254	258.8	253.6	257.75	798359	257.75	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20260821	95	99.6	94.71	97.98	35365	97.98	up	up	correct
ARCHIES.NSE	Archies Limited	20260821	13.81	14.11	13.5	13.68	7654	13.68	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20260821	36.5	37.13	36.5	37.13	307	37.13	up	up	correct
ARIES.NSE	Aries Agro Limited	20260821	435.25	457.15	432.95	452.7	54457	452.7	up	down	incorrect
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260821	75.95	77.38	75.41	75.95	94588	75.95
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260821	246.9	256.2	246.9	254.15	3594	254.15	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20260821	1968	1995	1957	1966.7	24782	1966.7	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20260821	24.87	25.18	24.8	25	2509	25	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20260821	682.1	718	677	713.15	20414	713.15	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20260821	0.92	0.96	0.9	0.92	295884	0.92
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260821	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260821	324.9	333	323	326.1	973919	326.1	up	down	incorrect
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260821	168	172.8	165	165.81	1206	165.81	down	down	correct
ARVIND.NSE	Arvind Limited	20260821	540.95	540.95	528.15	536.95	617170	536.95	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20260821	438	451.2	436.35	448.35	352936	448.35	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20260821	660	670.2	653.55	667	73088	664.7005	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20260821	954	968	936.45	965.75	229007	965.75	up	down	incorrect
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260821	366	369.65	360.1	368	5233	368	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260821	506	507.55	497.35	500.1	17246	500.1	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260821	723.4	729.5	720.1	726.45	12344	726.45	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260821	605	610	586.15	590.25	455728	590.25	down	up	incorrect
ASHIANA.NSE	Ashiana Housing Limited	20260821	363.8	369.5	359	361.8	41151	361.8	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20260821	17.59	18.95	17.29	18.46	357116	18.46	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20260821	112.15	114.9	111.87	114.22	692963	114.22	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20260821	173.16	173.69	172.3	173	5801819	173	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260821	300.2	300.2	292	298.2	6677	298.2	down	up	incorrect
ASIANPAINT.NSE	Asian Paints Limited	20260821	2620.2	2644	2615.5	2640	330334	2640	up	down	incorrect
ASIANTILES.NSE	Asian Granito India Limited	20260821	45.83	48.85	45.81	47.41	5822173	47.41	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20260821	251.7	252	245.4	247.49	3677	247.49	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20260821	601.8	619.4	601	601.85	22069	601.85	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260821	765.95	766.35	751.6	761.55	3493847	761.55	down	down	correct
ASTRAL.NSE	Astral Limited	20260821	1532	1546	1521	1528.5	451537	1528.5	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260821	1680	1694	1658.3	1662.2	373866	1662.2	down	up	incorrect
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260821	7500	7580	7371.5	7415.5	19159	7415.5	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20260821	3.16	3.18	3.06	3.15	9596	3.15	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20260821	658	659.8	644	646.1	774129	646.1	down	down	correct
ATUL.NSE	Atul Ltd	20260821	6501.5	6559.5	6460	6509.5	28223	6509.5	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20260821	487	491.35	481.6	483.05	74292	483.05	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20260821	1088	1108.2	1083.9	1108.2	2113659	1108.2	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260821	695	701.95	688.8	695.55	88013	695.55	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260821	1609.1	1624	1600	1621.3	750168	1621.3	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20260821	144	152	143.4	146.83	7308	146.83	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20260821	1762	1776.4	1740	1744.8	4647	1744.8	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20260821	89	93.74	87.5	92.94	162630	92.94	up	down	incorrect
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260821	790	853.5	761.35	834.8	1315201	834.8	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20260821	856.8	867.4	844.3	847	217590	847	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20260821	88.1	89.37	87.1	87.53	199773	87.53	down	up	incorrect
AWHCL.NSE	Antony Waste Handling Cell Limited	20260821	380.7	386	376.55	383.85	67267	383.85	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20260821	1250.6	1256.4	1240.4	1245.8	3690270	1245.8	down	up	incorrect
AXISBNKETF.NSE	Axis Amc Ltd.	20260821	594.74	596.83	594.5	595.7	67	595.7	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20260821	1604.9	1621.7	1570	1597.5	90722	1597.5	down	up	incorrect
AXISHCETF.NSE	Axis AMC Ltd.	20260821	168	168.91	166.18	167.33	5463	167.33	down	up	incorrect
AXISNIFTY.NSE	Axis Mutual Fund	20260821	269.82	269.82	267.93	268.56	30829	268.56	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20260821	335.73	339.1	334.78	337.07	1040	337.07	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20260821	264	268	252.2	258.2	55480	258.2	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260821	242.45	242.45	232.95	242.45	23659	242.45
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260821	4.35	4.46	4.26	4.35	146476	4.35
BAJAJ.NSE	AUTO	20260821	11790	11790	11660	11700	221616	11700	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260821	486.95	490.75	477	478.35	542325	478.35	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260821	354.35	355.15	350.2	351.65	105860	351.65	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260821	2009	2032.5	2005	2032.5	830062	2032.5	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260821	23.3	23.36	22.13	23.13	126644332	23.13	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260821	11360	11410	11280	11320	24339	11320	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20260821	1105.4	1105.5	1090.6	1095	3042594	1095	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20260821	91.47	100.2	89.46	97.8	1889263	97.8	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20260821	2066	2120	2060	2078.2	112328	2078.2	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260821	22.4	23	22.24	22.4	50714	22.4
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260821	17.3	17.5	17.25	17.27	7235	17.27	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20260821	2379	2379.1	2342	2350.8	82873	2350.8	down	up	incorrect
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260821	174.5	175.67	174.02	174.64	87753	174.64	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20260821	87.9	87.9	85.51	85.93	8955	85.93	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260821	747.35	765	714	727.7	19995747	727.7	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20260821	114	114.1	112	112.3	593	112.3	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260821	4114.9	4199	3950	4019.7	22815	4019.7	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20260821	626.95	630.15	619.5	625	113028	625	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20260821	174.78	177.09	174.16	175.1	6671543	175.1	up	up	correct
BANG.NSE	Bang Overseas Limited	20260821	28.51	29.44	28.11	28.69	35058	28.69	up	down	incorrect
BANKA.NSE	Banka BioLoo Limited	20260821	80.09	80.8	78	78	389	78	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20260821	244	247	243.5	247	7918075	247	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20260821	597.84	598.74	595.46	597.76	531158	597.76	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20260821	142.8	143.9	141.93	142.79	5334194	142.79	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20260821	120.95	123.45	117.61	122.1	30221	122.1	up	up	correct
BASF.NSE	BASF India Limited	20260821	3861.2	3919.9	3855	3902.7	20869	3902.7	up	down	incorrect
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260821	25.15	25.48	24.8	25.09	14664	25.09	down	down	correct
BATAINDIA.NSE	Bata India Limited	20260821	714.9	715.55	699	701.05	307015	701.05	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20260821	4078.5	4101.9	4046.2	4071.5	20419	4071.5	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20260821	2355	2400.9	2331	2389.7	38584	2389.7	up	down	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260821	1436	1448.2	1425	1427.4	23589	1427.4	down	up	incorrect
BCG.NSE	Brightcom Group Limited	20260821	9.3	9.45	9.11	9.15	5521453	9.15	down	down	correct
BCLIND.NSE	BCL Industries Limited	20260821	37.31	37.32	36.35	36.5	547534	36.5	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20260821	1317	1364.7	1317	1359	2191062	1359	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20260821	26.48	26.48	25.51	25.99	10147	25.99	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260821	258.02	262.99	254	254.83	1156489	254.83	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20260821	108.56	110.59	108	108.42	3327	108.42	down	down	correct
BEL.NSE	Bharat Electronics Limited	20260821	413.45	415.95	408.65	414	13688811	414	up	up	correct
BEML.NSE	BEML Limited	20260821	1950	1969.7	1930.2	1935.4	237504	1935.4	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260821	124	128.65	123.23	125.82	2795110	125.82	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260821	530.2	530.2	522	524.8	157453	524.8	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20260821	18.14	18.39	18.01	18.24	418771	18.24	up	up	correct
BFINVEST.NSE	BF Investment Limited	20260821	453.7	455	449.55	451.55	17406	451.55	down	up	incorrect
BFUTILITIE.NSE	BF Utilities Limited	20260821	528.45	529	520.15	523.85	36751	523.85	down	up	incorrect
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260821	3.15	3.15	3.15	3.15	0	3.15
BGRENERGY.NSE	BGR Energy Systems Limited	20260821	245.8	247.8	236	239	39233	239	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20260821	207	213.75	207	212.7	49405	212.7	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20260821	392	401.9	384.1	394.5	139200	394.5	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260821	3.02	3.13	2.96	3.05	200016	3.05	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20260821	2054	2072	2021.3	2063	877899	2063	up	down	incorrect
BHARATGEAR.NSE	Bharat Gears Limited	20260821	101.65	102.48	100.2	100.94	23258	100.94	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20260821	1300	1321.8	1286.1	1295	6017	1295	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260821	187.65	191.8	187.6	188.79	112233	188.79	up	down	incorrect
BHARTIARTL.NSE	Bharti Airtel Limited	20260821	1950	1954.9	1940.5	1946	3016258	1946	down	up	incorrect
BHEL.NSE	Bharat Heavy Electricals Limited	20260821	416.05	416.65	409.1	413	3639529	413	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20260821	42.87	42.98	42.11	42.49	77249	42.49	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20260821	834.55	844.85	827.4	831.1	24528	831.1	down	down	correct
BIOCON.NSE	Biocon Limited	20260821	412.5	416	411	415.55	2225359	415.55	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260821	30.63	31.45	30.12	30.26	11223	30.26	down	down	correct
BIRET.NSE	RR	20260821	344.2	344.2	342.3	342.56	232875	342.56	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20260821	283.17	284	269.02	276.64	117761	276.64	down	up	incorrect
BIRLACORPN.NSE	Birla Corporation Limited	20260821	895	895	887	889.25	22428	889.25	down	up	incorrect
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260821	127.22	128.45	125.72	126.6	44278	126.6	down	down	correct
BLBLIMITED.NSE	BLB Limited	20260821	16.03	16.29	15.95	16	331739	16	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260821	582	593	560	579.1	206330	579.1	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260821	53.95	54.5	52.35	52.52	242202	52.52	down	down	correct
BLS.NSE	BLS International Services Limited	20260821	275	275.92	270	271.29	664959	271.29	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20260821	1.96	1.96	1.96	1.96	9586	1.96
BLUEDART.NSE	Blue Dart Express Limited	20260821	5077	5100	5061	5083	4049	5083	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20260821	1525.2	1525.2	1504.1	1511.9	199161	1511.9	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20260821	77.9	79.09	76	78.97	874733	78.97	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260821	113.2	113.2	111.19	111.65	364198	111.65	down	down	correct
BOROLTD.NSE	Borosil Limited	20260821	258	258.3	249	254.18	85268	254.18	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20260821	543	552.95	543	549.4	349153	549.4	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20260821	48635	48635	48060	48200	30216	48200	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20260821	308.7	314.2	307.2	311	4998491	311	up	up	correct
BPL.NSE	BPL Limited	20260821	49.8	50.34	49.23	49.76	47095	49.76	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260821	625.75	642.5	619.15	639.3	1199270	639.3	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20260821	5527.5	5533	5342	5365	704494	5365	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20260821	17.35	17.74	17.15	17.24	31379	17.24	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20260821	59.1	60.99	59	60	18992	60	up	up	correct
BSE.NSE	BSE Limited	20260821	3252	3285	3223	3241	6640651	3241	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260821	89	91.6	85	87.07	5903	87.07	down	down	correct
BSL.NSE	BSL Limited	20260821	123.45	123.5	121.28	122.23	3404	122.23	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260821	137.59	140.04	137.59	139.42	1483954	139.42	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260821	28.8	28.8	28.2	28.5	542887	28.5	down	up	incorrect
BSOFT.NSE	Birlasoft Limited	20260821	310.4	311.25	302.2	304.25	750497	304.25	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260821	652.95	656.95	645.7	647.4	9718	647.4	down	up	incorrect
BVCL.NSE	Barak Valley Cements Limited	20260821	41.78	42.8	41.5	42.13	27095	42.13	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20260821	32.3	32.98	32	32.37	14821	32.37	up	up	correct
CALSOFT.NSE	California Software Company Limited	20260821	25.94	28.4	25.7	27.82	1066488	27.82	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260821	108.51	110	108.1	109.45	523437	109.45	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20260821	752.9	759.5	747	753	1631822	753	up	down	incorrect
CANBK.NSE	Canara Bank	20260821	129.6	129.96	128.5	129.96	8125972	129.96	up	down	incorrect
CANFINHOME.NSE	Can Fin Homes Limited	20260821	852	852.35	823	830.45	199581	830.45	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20260821	249.29	250.28	241	244.81	365085	244.0652	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260821	204	218.45	204	214.54	426180	214.54	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260821	2542	2569.7	2524.9	2560.8	49778	2560.8	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20260821	20.29	20.29	19.45	19.49	21228	19.49	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20260821	1137.9	1207	1126.6	1169.8	751724	1169.8	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20260821	1691	1734.9	1665	1674.4	66230	1674.4	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20260821	2893	3165	2890	3072.9	2129620	3072.9	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20260821	188.57	189.11	187.2	187.77	958810	187.77	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20260821	15.21	15.6	15.13	15.49	130687	15.49	up	up	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260821	12.54	13.13	12.26	12.99	28137	12.99	up	up	correct
CCL.NSE	CCL Products (India) Limited	20260821	1114	1118.6	1075.1	1082.3	380789	1079.2931	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20260821	1345.9	1401.8	1345.9	1388.9	3743675	1388.9	up	up	correct
CEATLTD.NSE	CEAT Limited	20260821	3589.9	3599.7	3547.6	3563.4	28009	3563.4	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20260821	6.61	6.94	6.61	6.75	18241	6.75	up	up	correct
CENTENKA.NSE	Century Enka Limited	20260821	573.1	580	558.5	569.15	55876	569.15	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20260821	20.55	20.95	20.5	20.64	147487	20.64	up	down	incorrect
CENTRALBK.NSE	Central Bank of India	20260821	31.2	31.34	31.01	31.29	4740956	31.29	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20260821	23.56	23.87	23.11	23.28	255636	23.28	down	up	incorrect
CENTUM.NSE	Centum Electronics Limited	20260821	3450	3550	3400.1	3439	71248	3439	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260821	774.95	778.85	760.2	762.4	92945	762.4	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20260821	5899.5	5899.5	5815.5	5865.5	3470	5865.5	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260821	2.89	2.96	2.73	2.81	125714	2.81	down	down	correct
CESC.NSE	CESC Limited	20260821	156.49	156.61	154.7	155.09	1607664	155.09	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20260821	225.11	227.53	217	224.38	4824897	224.38	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260821	876.3	880.95	865	867	1311542	867	down	up	incorrect
CHALET.NSE	Chalet Hotels Limited	20260821	852.6	867.2	846.05	861.95	104668	861.95	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260821	438	438	429.6	431.75	459222	431.75	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20260821	163.5	195	163	172.63	31986	172.63	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260821	187	187.99	184.01	185.48	17944	185.48	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20260821	374.45	378.75	354.45	356.75	5922	355.5208	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260821	175.15	179.78	175.15	176.89	101611	176.89	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260821	1394.1	1408	1380	1393.5	882859	1393.5	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260821	1888.9	1890.1	1855	1862.9	902331	1862.9	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260821	1580	1580	1551.1	1556	74200	1556	down	down	correct
CINELINE.NSE	Cineline India Limited	20260821	87.5	88.4	86.75	88.03	8622	88.03	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20260821	13.86	14.74	13.84	14.21	4535	14.21	up	up	correct
CIPLA.NSE	Cipla Limited	20260821	1433.4	1443.6	1408.6	1432.2	728275	1432.2	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20260821	834.7	840.4	820.2	825.5	255282	825.5	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20260821	59.01	62	59	61.01	28260	61.01	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260821	279	294.8	279	288.35	234509	288.35	up	up	correct
CMICABLES.NSE	CMI Limited	20260821	2.58	2.58	2.58	2.58	0	2.58
COALINDIA.NSE	Coal India Limited	20260821	402.55	405.9	401.7	405.2	10327739	405.2	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20260821	1485	1496.6	1461.7	1480.5	817183	1480.5	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260821	29.23	29.6	28.06	29.08	333769	29.08	down	down	correct
COFORGE.NSE	Coforge Limited	20260821	1890	1891.7	1851	1891.7	1990336	1891.7	up	up	correct
COLPAL.NSE	Colgate	20260821	1907.9	1907.9	1880.1	1889	382856	1889	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20260821	1.12	1.12	1.03	1.07	26367	1.07	down	up	incorrect
COMPUSOFT.NSE	Compucom Software Limited	20260821	14.52	14.52	13.59	13.98	29587	13.7207	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20260821	523	523	512.15	515.05	506883	515.05	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20260821	72.46	76.2	71.21	74.8	3819920	74.8	up	down	incorrect
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260821	271.3	274.5	271.3	272.5	1127	272.5	up	down	incorrect
CONTROLPR.NSE	Control Print Limited	20260821	565.35	576.95	563	573.8	24591	573.8	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260821	33.46	34.73	33.46	34.53	24041	34.3257	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20260821	240	245	236	241.33	40613	241.33	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20260821	2004.7	2028.8	1992	1996.1	35363	1996.1	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20260821	6.75	6.75	6.46	6.65	158513	6.65	down	up	incorrect
CPSEETF.NSE	Nippon Mutual Funds	20260821	93	94.75	93	94.27	810704	94.27	up	up	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20260821	10740	10748	10510	10644.5	24176	10644.5	down	up	incorrect
CREATIVEYE.NSE	Creative Eye Limited	20260821	6.3	6.75	5.95	6.36	31914	6.36	up	up	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20260821	1534	1534	1478.1	1496.1	327983	1496.1	down	down	correct
CREST.NSE	Crest Ventures Limited	20260821	360.1	365	357.8	361.8	1293	361.8	up	up	correct
CRISIL.NSE	CRISIL Limited	20260821	4479.5	4534.3	4469.6	4514.5	20968	4514.5	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260821	256	259	247.85	252	13394000	252	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20260821	321.25	328.2	320.1	322.9	606739	322.9	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260821	49.53	49.53	48	49.53	62547	49.53
CUB.NSE	City Union Bank Limited	20260821	219.35	220.94	216.5	217.3	727772	217.3	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20260821	78.8	80.25	78.8	79.11	30869	79.11	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20260821	5116	5218	5092	5107.5	753737	5107.5	down	up	incorrect
CUPID.NSE	Cupid Limited	20260821	281.99	288	281.9	284.58	16664215	284.58	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260821	16.24	17.32	16.24	16.9	12189	16.9	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260821	134	136	131	134.88	10044	134.88	up	up	correct
CYIENT.NSE	Cyient Limited	20260821	898.5	918.45	888.9	892.05	594920	892.05	down	down	correct
DABUR.NSE	Dabur India Limited	20260821	400.05	400.75	397.65	400.5	672540	400.5	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260821	1897	1912.5	1871.9	1880	339192	1880	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260821	498	508.9	475.05	497.95	1577558	497.95	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20260821	26.88	28.19	26.61	27.18	4177	27.18	up	up	correct
DANGEE.NSE	Dangee Dums Limited	20260821	2.81	2.94	2.81	2.87	63672	2.87	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20260821	824.75	828.95	816.75	819.25	46281	819.25	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20260821	206.31	208	204.53	205.86	112078	205.86	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20260821	415	417.85	413.5	414.6	67737	414.6	down	down	correct
DBREALTY.NSE	D B Realty Limited	20260821	105.54	108.8	104.14	106.08	1714905	106.08	up	down	incorrect
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260821	30.55	31.88	30.21	30.32	261230	30.32	down	up	incorrect
DCAL.NSE	Dishman Carbogen Amcis Limited	20260821	174	181.57	172.21	173.54	502409	173.54	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20260821	188.99	205	187.6	203.59	10152482	203.59	up	up	correct
DCM.NSE	DCM Limited	20260821	80	82	80	80.92	19829	80.92	up	down	incorrect
DCMFINSERV.NSE	DCM Financial Services Limited	20260821	5.5	5.5	5.33	5.43	4276	5.43	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20260821	175	176.01	170.01	171.6	12706	171.6	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260821	1085	1099.9	1074.7	1082.1	209945	1082.1	down	down	correct
DCW.NSE	DCW Limited	20260821	44.2	45.84	43.95	44.73	1816443	44.73	up	down	incorrect
DECCANCE.NSE	Deccan Cements Limited	20260821	559.8	579	550.65	554.15	28518	554.15	down	up	incorrect
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260821	1464.2	1465	1437	1449.2	252028	1439.3822	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260821	1760	1760	1725.1	1747.1	294642	1747.1	down	up	incorrect
DEEPINDS.NSE	Deep Industries Limited	20260821	654.95	704.35	652.35	688.05	581848	688.05	up	up	correct
DELPHIFX.NSE	Delphi World Money Limited	20260821	6.74	6.74	6.38	6.51	167092	6.51	down	up	incorrect
DELTACORP.NSE	Delta Corp Limited	20260821	59.81	60.14	58.21	58.62	900931	58.62	down	up	incorrect
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260821	59.69	59.69	56.85	58.49	5395	58.49	down	down	correct
DEN.NSE	DEN Networks Limited	20260821	27.9	28.49	27.83	28.17	536696	28.17	up	up	correct
DENORA.NSE	De Nora India Limited	20260821	851.3	851.4	827.45	828.95	3755	828.95	down	down	correct
DEVYANI.NSE	Devyani International Limited	20260821	147.1	149	143.5	144.4	2968605	144.4	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20260821	23.81	25.1	23.81	24.85	38179	24.85	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260821	184	187.59	179.25	185.23	3484030	185.23	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260821	32.5	34.25	32.4	33.73	2914419	33.73	up	down	incorrect
DHANUKA.NSE	Dhanuka Agritech Limited	20260821	995	1000	972.5	980.3	25532	980.3	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20260821	979.55	999	956.4	975.65	542	975.65	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20260821	1179.3	1192.6	1165.9	1179.3	17705	1179.3
DICIND.NSE	DIC India Limited	20260821	600	614.8	585	593.9	15978	593.9	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260821	16.74	17.44	16.74	16.99	89927	16.99	up	up	correct
DISHTV.NSE	Dish TV India Limited	20260821	2.79	2.8	2.77	2.77	660570	2.77	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20260821	8600	8610	8505.5	8597	180697	8597	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20260821	14864	14924	14620	14850	582929	14850	down	down	correct
DLF.NSE	DLF Limited	20260821	677.2	684.45	675.25	678.1	2480650	678.1	up	up	correct
DLINKINDIA.NSE	D	20260821	436.85	444.65	434.35	435.75	85873	435.75	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20260821	3979.8	3990	3866.4	3906	417784	3906	down	up	incorrect
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260821	2.58	2.76	2.47	2.6	169127	2.6	up	up	correct
DODLA.NSE	Dodla Dairy Limited	20260821	1138	1145.4	1130	1138.4	11979	1138.4	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20260821	272.65	275.9	270.6	273.2	76343	273.2	up	up	correct
DONEAR.NSE	Donear Industries Limited	20260821	88.9	91.15	87.13	87.52	11988	87.52	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260821	1461.1	1487	1444.9	1482.4	31616	1482.4	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20260821	7.16	7.29	6.85	7.13	118306	7.13	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20260821	160	162.5	158	158.54	2177	158.54	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20260821	12.74	12.99	12.52	12.6	45327	12.6	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20260821	1124	1139.9	1105.3	1116.5	86582	1116.5	down	up	incorrect
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260821	1179	1185.1	1174	1174.7	1246756	1174.7	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20260821	1093.7	1103.9	1082.1	1097.1	27350	1097.1	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20260821	137	144.01	134.23	138.69	23845	138.69	up	down	incorrect
DUCON.NSE	Ducon Infratechnolgies Limited	20260821	2.4	2.58	2.31	2.37	3471488	2.37	down	up	incorrect
DVL.NSE	Dhunseri Ventures Limited	20260821	264	272	264	269.49	12718	269.49	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260821	54	54.36	51.78	53.63	13227091	53.63	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260821	11768	11850	11550	11588	12937	11582.9604	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20260821	236.1	238	231.05	235	20785	235	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260821	6.15	6.41	6.06	6.25	30341117	6.25	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20260821	1610.8	1615	1605.38	1610.9	27172	1610.9	up	down	incorrect
EBBETF0431.NSE	Edelweiss Amc Ltd	20260821	1439.96	1442.99	1438.95	1440.01	604	1440.01	up	down	incorrect
ECLERX.NSE	eClerx Services Limited	20260821	1812.1	1831.7	1785.2	1829	77989	1829	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260821	127	132.4	126.5	128.68	11072927	128.68	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20260821	0.89	0.89	0.89	0.89	0	0.89
EICHERMOT.NSE	Eicher Motors Limited	20260821	8095	8112.5	7980	8010	316029	8010	down	down	correct
EIDPARRY.NSE	E.I.D.	20260821	810	810	786.75	797.3	778386	797.3	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260821	293	300	293	294.7	15356	294.7	up	down	incorrect
EIHOTEL.NSE	EIH Limited	20260821	303.5	303.65	299	302.75	63736	302.75	down	up	incorrect
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260821	2190.8	2229.9	2149	2182.9	71380	2182.9	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20260821	112.8	113.98	110.9	111.38	110244	111.38	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20260821	454	455	443.2	449.9	433951	449.9	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20260821	71.98	74.5	71.86	73.87	1754522	73.87	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260821	1024.7	1059.9	1016.2	1052.2	25780	1052.2	up	down	incorrect
ELGIEQUIP.NSE	Elgi Equipments Limited	20260821	632.55	641	622.05	631	702061	631	down	up	incorrect
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260821	60.5	61.66	59.35	60.07	40818	60.07	down	down	correct
EMAMILTD.NSE	Emami Limited	20260821	407.4	407.9	401.2	402.6	456802	402.6	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260821	114.56	116.5	114.5	115.81	40921	112.7315	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20260821	72	72	70.23	70.53	10438	70.53	down	down	correct
EMBASSY.NSE	RR	20260821	434.95	437.1	434	436.75	1558888	436.75	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20260821	240.28	242.5	236.56	239.85	12775	239.85	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20260821	84.99	84.99	82.5	82.5	1600	82.5	down	up	incorrect
ENDURANCE.NSE	Endurance Technologies Limited	20260821	3001.7	3072	2971	3029.5	271313	3029.5	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20260821	16.66	16.7	16.31	16.35	10491	16.35	down	up	incorrect
ENGINERSIN.NSE	Engineers India Limited	20260821	236.2	246.49	236.2	244.91	2543360	244.91	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20260821	103.63	104	101	102.38	73143	102.38	down	down	correct
EPL.NSE	EPL Limited	20260821	270.9	274.03	262.4	265.61	3951689	265.61	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260821	77	78.15	76.3	76.6	1112094	76.6	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20260821	1330.1	1336.8	1304	1328.2	56997	1328.2	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20260821	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260821	6154.5	6239	6100	6210	4031	6210	up	up	correct
ESCORTS.NSE	Escorts Limited	20260821	3108	3112.9	3052	3086.6	47487	3086.6	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20260821	15.9	18.97	15.8	16.97	1677694	16.97	up	down	incorrect
ESTER.NSE	Ester Industries Limited	20260821	96	97.68	94.7	95.14	58483	95.14	down	up	incorrect
EVEREADY.NSE	Eveready Industries India Limited	20260821	355.05	355.05	346.35	348.95	69581	348.95	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20260821	438	450	432	434.5	5321	434.5	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20260821	1120	1126.55	1073.85	1089	24478	1089	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20260821	464.05	466.5	456.4	459.6	2410717	459.6	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260821	882.75	903.6	875.2	898.75	44340	898.75	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20260821	6.1	6.21	6.01	6.09	146051	6.09	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260821	776.5	812.2	771.2	783.3	403992	783.3	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260821	659.95	659.95	635.05	659.95	7508	659.95
FCL.NSE	Fineotex Chemical Limited	20260821	43.68	47.9	43.43	47.43	34486545	47.43	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20260821	0.24	0.24	0.24	0.24	0	0.24
FCSSOFT.NSE	FCS Software Solutions Limited	20260821	1.47	1.51	1.46	1.49	1613636	1.49	up	up	correct
FDC.NSE	FDC Limited	20260821	351	353	347	348.1	96904	348.1	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20260821	356.3	361	355.15	361	4398375	361	up	up	correct
FEL.NSE	Future Enterprises Limited	20260821	0.41	0.41	0.39	0.39	162044	0.39	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20260821	2.28	2.45	2.28	2.39	195	2.39	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20260821	2199	2231.8	2171.1	2198.8	88078	2198.8	down	up	incorrect
FILATEX.NSE	Filatex India Limited	20260821	81.26	85	81.26	83.06	2218230	83.06	up	down	incorrect
FINCABLES.NSE	Finolex Cables Limited	20260821	1293	1297.85	1255.15	1260.5	548922	1260.5	down	up	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20260821	5070	5184	4985.5	5159.9	40457	5159.9	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20260821	158.61	161.38	157.78	160.36	611643	160.36	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260821	2.74	2.8	2.7	2.76	218180	2.76	up	up	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20260821	1.17	1.19	1.14	1.15	30137	1.15	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260821	4695	4713.8	4602.5	4621.9	87544	4621.9	down	down	correct
FMGOETZE.NSE	Federal	20260821	479.8	480.45	468.9	472.1	34022	472.1	down	down	correct
FMNL.NSE	Future Market Networks Limited	20260821	8.1	8.85	8.1	8.77	30806	8.77	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20260821	17885	18011	17730	17770	40914	17770	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20260821	915.15	919.7	904.45	907.1	812713	907.1	down	up	incorrect
FOSECOIND.NSE	Foseco India Limited	20260821	5506	5524	5300	5346	4172	5346	down	up	incorrect
FSL.NSE	Firstsource Solutions Limited	20260821	272.2	276.45	270	276.05	1035119	276.05	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20260821	1429.1	1435	1406.1	1420.6	205151	1420.6	down	up	incorrect
GAEL.NSE	Gujarat Ambuja Exports Limited	20260821	184.5	184.99	176.2	177.46	1521423	177.144	down	up	incorrect
GAIL.NSE	GAIL (India) Limited	20260821	172.26	173.24	171.61	172	6509887	171.502	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260821	2320	2372.5	2308	2333	32526	2333	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20260821	584.2	599	582	584.4	58650	584.4	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260821	893.2	900	882.6	892.35	9708	892.35	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20260821	1093.6	1101.6	1076.3	1082.1	44782	1082.1	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20260821	123.5	123.96	120.6	123.96	314459	123.96	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20260821	2.05	2.05	2.05	2.05	846239	2.05
GANGESSECU.NSE	Ganges Securities Limited	20260821	118.7	123.8	118.7	121.93	2973	121.93	up	down	incorrect
GANGOTRI.NSE	Gangotri Textiles Limited	20260821	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260821	763.3	809.7	745	808	175193	807.0132	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20260821	1.92	2.05	1.92	1.95	277298	1.95	up	up	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20260821	20.55	21.8	20.55	21.76	522587	21.76	up	down	incorrect
GEECEE.NSE	GeeCee Ventures Limited	20260821	376	376	356.6	366.65	5965	366.65	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20260821	22.41	22.96	22.25	22.43	103349	22.1601	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260821	40.72	43.29	40.4	42.18	256874	42.18	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20260821	183.55	185	178.1	179.35	345235	179.35	down	up	incorrect
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260821	11.57	11.63	11.08	11.23	223219	11.23	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260821	335	346	334	337.95	4674707	337.95	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260821	81.2	81.64	80.1	80.72	320094	80.72	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260821	1298.9	1329.8	1291.5	1311.3	640322	1311.3	up	up	correct
GFLLIMITED.NSE	GFL Limited	20260821	57	58	54.15	55.35	205868	55.35	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20260821	15	15	15	15	0	15
GHCL.NSE	GHCL Limited	20260821	445.9	445.9	438.8	442.4	75937	442.4	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20260821	138.1	139	137.1	137.68	86694	137.68	down	up	incorrect
GICRE.NSE	General Insurance Corporation of India	20260821	361.75	362	355.35	355.75	603727	355.75	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260821	94.61	98.99	92	96.13	25180	96.13	up	up	correct
GILLETTE.NSE	Gillette India Limited	20260821	7515	7555	7490	7498.5	13800	7438.5	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20260821	45.51	45.9	44.3	45.45	39082	45.45	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20260821	173	174.5	169.5	172.64	422583	172.64	down	up	incorrect
GKWLIMITED.NSE	GKW Limited	20260821	1623.9	1623.9	1605.3	1606.5	74	1606.5	down	down	correct
GLAND.NSE	Gland Pharma Limited	20260821	2844.8	2877.9	2792	2819.3	244651	2819.3	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260821	2985	2989.4	2880	2902.2	86586	2902.2	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260821	2334.6	2348.6	2303	2317.9	237421	2315.5959	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20260821	5.99	5.99	5.55	5.94	7007	5.94	down	down	correct
GLOBAL.NSE	Global Education Limited	20260821	105.5	109.86	105	106	161579	106	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260821	149.37	152.95	147.98	152.51	6478	152.51	up	down	incorrect
GLOBE.NSE	Globe Textiles (India) Limited	20260821	2.01	2.03	1.95	1.97	314388	1.97	down	up	incorrect
GLOBUSSPR.NSE	Globus Spirits Limited	20260821	909.7	909.7	898.4	906.4	38842	906.4	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20260821	886	889	880	887.25	8270	887.25	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260821	562.05	586.55	562.05	570	2025953	570	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260821	1018.3	1030.5	1002.15	1022.35	138569	1022.35	up	down	incorrect
GNA.NSE	G N A Axles Limited	20260821	562	575	552.25	562.85	498253	562.85	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260821	591.5	594.35	581.85	582.8	469967	582.8	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20260821	358	358	347	350.7	6660	350.7	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260821	397	402.15	397	400.6	22558	400.6	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260821	2113.6	2120.8	2099.8	2117	184685	2117	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20260821	581.1	585.7	573	574.55	103905	574.55	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20260821	944.4	945.8	928	933	1613709	933	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20260821	1223.4	1234.3	1220.1	1230	31720	1230	up	down	incorrect
GODREJPROP.NSE	Godrej Properties Limited	20260821	2020	2039.8	2013.2	2035	277201	2035	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260821	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260821	795.5	806	792.15	797.6	149195	797.6	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260821	40.96	43.1	40.5	42.55	377934	42.55	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260821	245.6	246.93	240.1	242.8	731235	242.8	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20260821	130.14	131.93	129.82	131.42	46291317	131.42	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20260821	25.33	25.5	24.51	25.48	752	25.48	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20260821	362.8	366.5	359.1	360.35	426480	360.35	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20260821	47	49.65	47	49.65	12571	49.65	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20260821	493.2	494.4	469.8	490.9	646400	490.9	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260821	248	251.89	244.2	245.09	1383669	245.09	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260821	164.79	165.24	163	163.54	942245	158.7021	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20260821	112.82	114.2	111.3	112.41	66418	112.41	down	down	correct
GRANULES.NSE	Granules India Limited	20260821	843.6	864.8	843.6	858.15	406173	858.15	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20260821	715	728.85	706.1	710.75	669668	710.75	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20260821	3280	3343.1	3258	3308	1465361	3308	up	up	correct
GRAVITA.NSE	Gravita India Limited	20260821	1792.8	1842.4	1789.1	1821.7	337395	1821.7	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20260821	191.2	194.9	191.2	192.48	654210	192.48	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20260821	256	256.65	250.85	253	143972	253	down	up	incorrect
GREENPANEL.NSE	Greenpanel Industries Limited	20260821	161.07	164.75	159.86	160.97	261467	160.97	down	up	incorrect
GREENPLY.NSE	Greenply Industries Limited	20260821	285.15	297.5	284.8	292.15	212731	292.15	up	down	incorrect
GREENPOWER.NSE	Orient Green Power Company Limited	20260821	9.5	9.85	9.45	9.48	2218705	9.48	down	up	incorrect
GRINDWELL.NSE	Grindwell Norton Limited	20260821	2055	2089.3	2050.6	2059.8	19924	2059.8	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20260821	884	895	867.4	870.35	18337	870.35	down	up	incorrect
GROBTEA.NSE	The Grob Tea Company Limited	20260821	926	936.4	926	927	32	927	up	down	incorrect
GRPLTD.NSE	GRP Limited	20260821	2012	2052.9	2001.1	2039.4	687	2039.4	up	down	incorrect
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260821	2614	2659.9	2592.9	2601.5	363828	2601.5	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260821	160.9	160.98	158.06	158.23	909286	158.23	down	up	incorrect
GSS.NSE	GSS Infotech Limited	20260821	12.5	13.29	12.5	12.68	8342	12.68	up	up	correct
GTL.NSE	GTL Limited	20260821	7.21	7.39	7.21	7.28	142148	7.28	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20260821	1.21	1.27	1.21	1.23	62575965	1.23	up	up	correct
GTPL.NSE	GTPL Hathway Limited	20260821	54.51	55.08	53.85	54.25	27493	54.25	down	up	incorrect
GUFICBIO.NSE	Gufic Biosciences Limited	20260821	418.35	437.7	413.2	431.5	211779	431.3953	up	down	incorrect
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260821	679.7	687.95	673.3	684.25	57464	684.25	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260821	357	363.4	350	358.5	22145	358.5	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20260821	267.95	268.6	263	263.35	1580966	263.35	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260821	41.01	43.45	40.59	41.22	5368	41.22	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260821	1151.3	1154.9	1129	1139.9	72635	1139.9	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20260821	69.25	69.25	65.22	67.17	188005	67.17	down	up	incorrect
GULPOLY.NSE	Gulshan Polyols Limited	20260821	192.95	192.95	187.5	190.71	210638	189.2285	down	up	incorrect
HAL.NSE	Hindustan Aeronautics Limited	20260821	4985.2	5092	4972	5000	733538	5000	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260821	417.6	448.7	412.5	444.55	7026573	444.55	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260821	197.06	202.97	194.41	197.89	33185	197.89	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260821	10.54	10.87	10.49	10.68	3867478	10.68	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20260821	959	994.75	947.15	984.7	71658	984.7	up	up	correct
HAVELLS.NSE	Havells India Limited	20260821	1275	1279.5	1259.1	1268	498229	1268	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260821	1.36	1.44	1.36	1.42	27569	1.42	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20260821	55	55.99	54.79	55.13	385	55.13	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20260821	21.18	21.63	20.93	21.03	30416036	21.03	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20260821	732	734.8	718.35	725.95	96286	725.95	down	down	correct
HCL.NSE	INSYS	20260821	11.1	11.35	11	11.07	190871	11.07	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20260821	1319.9	1321.7	1302.5	1302.5	1484443	1302.5	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260821	2615	2623.9	2596	2610	708050	2610	down	up	incorrect
HDFCBANK.NSE	HDFC Bank Limited	20260821	728.3	732.8	726.6	726.95	26029811	726.95	down	up	incorrect
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260821	542	554.8	537.2	554.8	3328959	554.8	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20260821	1.5	1.56	1.45	1.54	401308	1.54	up	down	incorrect
HEG.NSE	HEG Limited	20260821	712	722	705	710.75	927007	710.75	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20260821	160.9	161.45	158.52	158.98	112401	158.98	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20260821	131	131.5	130.38	130.58	174035	130.58	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20260821	163.47	166.6	161	164.88	70804	164.88	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20260821	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260821	381.8	387.05	372.55	380.85	487992	380.85	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260821	5724.5	5735	5642	5735	463679	5735	up	down	incorrect
HESTERBIO.NSE	Hester Biosciences Limited	20260821	2413	2419.7	2355	2367.8	5502	2367.8	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260821	159.95	159.95	155.55	158.03	934	158.03	down	down	correct
HFCL.NSE	HFCL Limited	20260821	225	228.8	223.03	228.01	12598055	228.01	up	down	incorrect
HGINFRA.NSE	H.G. Infra Engineering Limited	20260821	513	515.35	510.35	511.9	59474	511.9	down	up	incorrect
HGS.NSE	Hinduja Global Solutions Limited	20260821	407.45	411	396.5	402.25	22491	402.25	down	down	correct
HIKAL.NSE	Hikal Limited	20260821	212.7	218.35	212.7	215.61	174359	215.61	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20260821	19.62	20.28	19.62	20.24	71117	20.24	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260821	71.48	73.19	71.06	72.12	483068	72.12	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20260821	1029.8	1040.45	1024.6	1034	2644211	1034	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20260821	415.9	432.5	407.5	411.5	6557	411.5	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20260821	22.5	22.75	22	22.21	12775	22.21	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260821	562.95	581.5	561.2	572.7	13674341	572.7	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260821	159.85	160.7	155.55	156.2	457939	156.2	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260821	364	367	362.25	363.25	3747655	363.25	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20260821	2028	2034.7	2012	2015	857550	2015	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260821	582	598.5	579.6	594.9	14189716	594.9	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20260821	1275	1329.5	1265	1273.7	106239	1273.7	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260821	150.02	152.48	149	149.16	465	149.16	down	down	correct
HITECH.NSE	Hi	20260821	77.59	81.75	77.59	81.37	1610069	81.37	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20260821	330.1	338	330.1	331.5	24678	331.5	up	up	correct
HITECHGEAR.NSE	The Hi	20260821	542	560	528	546.3	3835	546.3	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20260821	311.8	322	311.35	319	106552	319	up	up	correct
HLVLTD.NSE	HLV Limited	20260821	6.69	6.74	6.5	6.58	187853	6.58	down	up	incorrect
HMT.NSE	HMT Limited	20260821	60.99	61.95	60.05	60.79	16136	60.79	down	up	incorrect
HMVL.NSE	Hindustan Media Ventures Limited	20260821	91.22	94	91.22	92.1	5939	92.1	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20260821	658	658.05	641.05	644.8	78063	644.8	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20260821	481.33	486.14	480.55	483.23	77014	483.23	up	down	incorrect
HOMEFIRST.NSE	Home First Finance Company India Limited	20260821	1187.7	1227.9	1178.1	1193.7	233480	1193.7	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20260821	36715	37000	36440	36700	2374	36700	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20260821	2086.2	2110.7	2060.6	2068.3	1884	2068.3	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20260821	314.35	320	312.05	317.45	56590	317.45	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20260821	705.1	711	650	654.4	17256079	654.4	down	down	correct
HTMEDIA.NSE	HT Media Limited	20260821	26.63	28.25	26.63	27.57	278076	27.57	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20260821	198	200.59	193.5	194.54	553064	194.54	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260821	186	188.2	185.67	186.09	876000	186.09	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20260821	273	276.6	271.9	273.85	77363	273.85	up	down	incorrect
IBREALEST.NSE	Indiabulls Real Estate Limited	20260821	63.12	65.2	63	64.87	4896281	64.87	up	down	incorrect
ICDSLTD.NSE	ICDS Limited	20260821	42.5	42.6	41	41.12	872	41.12	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260821	725	733	709.1	721.7	28779	721.7	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260821	39.8	39.94	39.74	39.94	179984	39.94	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260821	115.15	115.86	115.04	115.28	149389	115.28	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20260821	1417	1420	1411.2	1420	4565280	1420	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260821	1627.3	1634.8	1613.5	1617	916594	1617	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260821	502	520.6	501.05	515	1609364	515	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20260821	436	447.8	425.1	443.55	789062	443.55	up	up	correct
ICRA.NSE	ICRA Limited	20260821	4881.3	5015	4858.1	4964.8	30454	4964.8	up	down	incorrect
IDBI.NSE	IDBI Bank Limited	20260821	81.75	82.8	81.27	82.24	3261960	82.24	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20260821	14.03	14.09	13.92	13.94	190569146	13.94	down	up	incorrect
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260821	85.6	86.75	85.59	86.75	12594633	86.75	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20260821	267.74	269.9	267.5	267.65	300	267.65	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20260821	123.35	124.41	123.34	123.7	1544675	123.7	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20260821	1007.9	1025	989.6	1001.5	4475	1001.5	down	down	correct
IFBIND.NSE	IFB Industries Limited	20260821	1405.2	1420	1383.7	1393.2	29763	1393.2	down	down	correct
IFCI.NSE	IFCI Limited	20260821	81.7	82.31	80.57	80.91	12862920	80.91	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20260821	216.79	220.49	206.6	211.77	63969	211.77	down	up	incorrect
IGARASHI.NSE	Igarashi Motors India Limited	20260821	447.2	453	442.05	444.1	44462	444.1	down	up	incorrect
IGL.NSE	Indraprastha Gas Limited	20260821	150.55	151.31	147.66	147.87	2842551	147.87	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20260821	471.85	480	469.2	475.2	27747	475.2	up	up	correct
IIFL.NSE	IIFL Finance Limited	20260821	645.35	687.1	645.1	679.8	11453570	679.8	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20260821	151	152	147.55	149.59	101892	149.59	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260821	37	37	35.5	36.39	10752	36.39	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260821	2.04	2.11	2.01	2.09	85521	2.09	up	up	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260821	47.25	49.45	47.25	48.87	622177	48.87	up	down	incorrect
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260821	1420	1442.9	1377.1	1383.8	141630	1383.8	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20260821	1103.1	1110	1085	1092.4	1326	1092.4	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260821	3.92	3.92	3.92	3.92	2891	3.92
INCREDIBLE.NSE	Incredible Industries Limited	20260821	33.77	35	32.8	33.01	3120	33.01	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260821	31.6	32.75	31.56	32.41	43308	32.41	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20260821	735	735.5	724.3	730	741676	730	down	down	correct
INDIACEM.NSE	The India Cements Limited	20260821	370.65	372.85	369.9	370.5	42297	370.5	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20260821	1107	1169.8	1105	1146.5	538388	1146.5	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20260821	1762	1767.1	1740	1740.4	38325	1740.4	down	down	correct
INDIANB.NSE	Indian Bank	20260821	876	880.9	870.5	876.9	576565	876.9	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260821	210.41	218.99	209.25	209.5	820	209.5	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260821	366.1	412	366.1	392.55	174021	392.55	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20260821	5155	5172.5	5055.5	5110	1115342	5110	down	up	incorrect
INDIGOPNTS.NSE	Indigo Paints Limited	20260821	1125.1	1161.4	1120.8	1151.8	117502	1151.8	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20260821	1105	1123.2	1095.3	1105.7	9936	1105.7	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20260821	222.3	229.9	221	226.29	88716	226.29	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260821	61.76	65.82	61.01	62.69	871640	62.69	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260821	254	258.1	251.1	253.15	83824	253.15	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20260821	3800	3914.1	3771	3902.5	59896	3902.5	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20260821	59.66	59.66	59.66	59.66	84649	59.66
INDOWIND.NSE	Indowind Energy Limited	20260821	9.18	9.3	8.9	9.17	191326	9.17	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260821	375.95	378.1	369	369.7	143395	369.7	down	up	incorrect
INDSWFTLAB.NSE	Ind	20260821	335.17	337.6	325.21	329.59	366668	329.59	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260821	31.2	31.2	30.23	30.34	10921	30.34	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260821	1007.8	1007.8	997	1005.6	1043385	1005.6	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20260821	369.7	377.75	369.55	375.75	4157306	375.75	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260821	155.1	158.7	155.1	157.5	150742	157.5	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20260821	5.26	5.35	5.1	5.11	10885	5.11	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20260821	968.01	976	964.53	969.57	3996	969.57	up	up	correct
INFY.NSE	Infosys Limited	20260821	1133	1133.5	1118	1121	6094967	1121	down	down	correct
INGERRAND.NSE	Ingersoll	20260821	4700	4700	4615.6	4660.6	16763	4660.6	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20260821	74.24	74.82	73.45	73.6	6096098	73.6	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20260821	606.6	612.9	603	609.75	20974	609.75	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260821	95	96.48	92	93.94	3907	93.94	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20260821	688	694.9	678	691.25	235096	691.25	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20260821	82.13	90.78	81	84.88	46459	84.88	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20260821	0.86	0.87	0.84	0.86	1358893	0.86
IOB.NSE	Indian Overseas Bank	20260821	33.39	33.39	32.94	33.01	2378867	33.01	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20260821	135.5	136.58	135.27	135.9	6642882	135.9	up	down	incorrect
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260821	164.49	175.7	162.3	169.98	7324108	169.98	up	down	incorrect
IPCALAB.NSE	Ipca Laboratories Limited	20260821	1900.1	1922	1889.1	1911.2	194059	1911.2	up	up	correct
IPL.NSE	India Pesticides Limited	20260821	138.15	143.64	138.15	140.27	152967	139.52	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20260821	18.96	19.03	18.91	18.95	4422521	18.95	down	down	correct
IRBINVIT.NSE	IV	20260821	63.73	64.51	63.51	64.43	461612	64.43	up	up	correct
IRCON.NSE	Ircon International Limited	20260821	126.25	127.05	124.39	124.72	911984	124.72	down	up	incorrect
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260821	488	491.1	483.05	484.2	1105998	484.2	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20260821	86.48	86.98	86.3	86.4	4768042	86.4	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20260821	60	60.2	56.26	57	1692433	57	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20260821	88.49	88.49	83.81	86.18	133580	86.18	down	up	incorrect
ISGEC.NSE	Isgec Heavy Engineering Limited	20260821	762.7	763.1	750.25	755.1	26790	755.1	down	down	correct
ITC.NSE	ITC Limited	20260821	271.6	271.6	269	269.4	8312928	269.4	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20260821	687.4	692	681.35	684.3	73730	684.3	down	up	incorrect
ITI.NSE	ITI Limited	20260821	279.4	281.25	278	279.25	153897	279.25	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20260821	8.15	8.34	8.1	8.2	80650	8.2	up	down	incorrect
IVP.NSE	IVP Limited	20260821	180	188	180	185.46	16707	185.46	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260821	285.46	285.46	278	278	248	278	down	down	correct
IZMO.NSE	IZMO Limited	20260821	870.95	878.3	850.15	854.7	44880	854.7	down	up	incorrect
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260821	148.19	149.5	147.25	149.2	1027348	149.2	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20260821	62.2	62.2	61.45	61.96	217580	61.96	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260821	233.15	238.9	232.8	238.9	92791	238.9	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260821	65.5	65.96	63.11	63.57	611558	63.57	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20260821	101	105.6	100	102.22	1544699	102.22	up	up	correct
JAIPURKURT.NSE	Nandani Creation Limited	20260821	27.85	27.85	26.52	26.86	10010	26.86	down	up	incorrect
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260821	121.43	122.44	120.2	121.41	1070634	121.41	down	up	incorrect
JASH.NSE	Jash Engineering Limited	20260821	483.45	484.5	468.8	472.5	113865	472.5	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20260821	219.09	222	217.75	220.69	3461	220.69	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260821	126.1	129.85	125	125.54	286976	125.54	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260821	94.3	101.45	93.78	99.89	17016511	99.89	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260821	101.9	108	101.01	101.81	572125	101.81	down	down	correct
JBMA.NSE	JBM Auto Limited	20260821	644.35	685	644.35	662.95	13184218	662.95	up	down	incorrect
JHS.NSE	JHS Svendgaard Laboratories Limited	20260821	8.32	8.43	8.1	8.29	21985	8.29	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20260821	1046	1063.9	1040.2	1044.9	828	1044.9	down	up	incorrect
JINDALPOLY.NSE	Jindal Poly Films Limited	20260821	634.6	641.6	634.5	637.6	6989	637.6	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20260821	272	298.4	271.2	291.65	16802060	291.65	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260821	1120	1135	1118.9	1127.8	999052	1127.8	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260821	631	650	623.05	642.75	786084	641.714	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20260821	35.37	35.94	35	35.9	1175231	35.9	up	down	incorrect
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260821	21	21.55	21	21.14	3681	21.14	up	down	incorrect
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260821	28.22	28.48	27.8	27.86	1126510	27.86	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20260821	303	312.9	303	309	16214	309	up	down	incorrect
JKCEMENT.NSE	J.K. Cement Limited	20260821	5266	5293	5230	5250	13416	5250	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20260821	502	509.95	500.1	506.3	70797	506.3	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260821	556.9	563.85	555.75	559.45	135140	559.45	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20260821	391.3	404.9	388.4	391.8	585153	391.8	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20260821	374	378	371.7	374.7	422006	374.7	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260821	91.45	91.5	90	90.73	8236	90.73	down	up	incorrect
JMFINANCIL.NSE	JM Financial Limited	20260821	129.3	131.19	128	128.24	2136978	128.24	down	down	correct
JOCIL.NSE	Jocil Limited	20260821	146.4	150.75	146.4	149.99	1504	149.99	up	up	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260821	955	977.9	955	964	3617	964	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260821	17.1	17.39	17.06	17.1	34168455	17.1
JSL.NSE	Jindal Stainless Limited	20260821	718.4	720	700	701	338384	701	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20260821	542.4	552	540.2	544.95	973494	544.95	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20260821	11537	11537	11201	11289	2616	11289	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20260821	1298	1298.8	1280.5	1293.7	2013069	1293.7	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20260821	129.27	130.05	125.64	126.1	294606	126.1	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260821	512.15	512.15	500.5	506.75	937437	506.75	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260821	724.6	724.6	705.4	718.35	287900	718.35	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260821	868	891	867.2	877	229193	877	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20260821	800.56	805.39	799.09	800.27	277039	800.27	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20260821	685	685	667	674.05	166297	674.05	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20260821	207.6	208.14	202.56	204.95	785620	204.95	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20260821	10.68	10.8	10.46	10.57	4653429	10.57	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260821	530.05	574.95	521.55	566.2	565475	566.2	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20260821	1200	1224.4	1200	1209.9	81268	1209.9	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260821	116.1	118.6	114.5	115.84	2619	115.84	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20260821	695	714.05	672	691.5	3331	691.5	down	up	incorrect
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260821	596	607.9	591.5	603.55	6936147	603.55	up	down	incorrect
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260821	192.25	209.95	190.35	207.66	216954	207.66	up	down	incorrect
KAMDHENU.NSE	Kamdhenu Limited	20260821	33.65	35.34	33.65	35.34	916494	35.34	up	down	incorrect
KANANIIND.NSE	Kanani Industries Limited	20260821	1.49	1.51	1.48	1.5	37454	1.5	up	down	incorrect
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260821	153.43	155.1	150.25	153.89	12507	153.89	up	down	incorrect
KANPRPLA.NSE	Kanpur Plastipack Limited	20260821	269.2	281.44	258	260.91	167499	260.91	down	up	incorrect
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260821	202.51	207.19	200.1	205.05	297069	205.05	up	down	incorrect
KAPSTON.NSE	Kapston Facilities Management Limited	20260821	529.55	534	525.05	528.2	27423	528.2	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20260821	40.15	40.2	38.4	38.59	4688	38.59	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260821	336.9	336.9	333.15	335.5	785799	335.5	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260821	871	898	860.15	872.2	712	872.2	up	up	correct
KAYA.NSE	Kaya Limited	20260821	374.1	393	370.55	382.25	99267	382.25	up	up	correct
KCP.NSE	The KCP Limited	20260821	165.08	165.8	160.73	163.83	206962	163.83	down	up	incorrect
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260821	33.65	35.2	32.4	34.81	464124	34.81	up	down	incorrect
KDDL.NSE	KDDL Limited	20260821	3934.2	4078.9	3510	4005.4	352972	4005.4	up	down	incorrect
KEC.NSE	KEC International Limited	20260821	425.1	437.5	423.55	435.95	3670038	435.95	up	down	incorrect
KECL.NSE	Kirloskar Electric Company Limited	20260821	132.21	137.89	129.81	132.23	194800	132.23	up	down	incorrect
KEI.NSE	KEI Industries Limited	20260821	5700	5744	5492.6	5527.6	289585	5527.6	down	up	incorrect
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260821	13.53	13.84	13.42	13.56	1668122	13.56	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20260821	1835	1970	1811	1934.5	477401	1934.5	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260821	11.5	11.58	11.45	11.5	207224	11.5
KEYFINSERV.NSE	Keynote Financial Services Limited	20260821	271.95	271.95	258.1	262.5	1158	262.5	down	down	correct
KHADIM.NSE	Khadim India Limited	20260821	94.91	97.9	94.44	97	18691	97	up	up	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260821	55.7	57.69	55.23	55.82	150901	55.82	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20260821	145.45	149	143	147.95	900	147.95	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20260821	18.2	18.2	16.76	17.5	2082	17.5	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20260821	5240.5	5430	5201	5382.5	1196	5382.5	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20260821	161.35	164.94	161.35	162.33	40004	162.33	up	up	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260821	794.6	794.6	775	782.5	302499	782.5	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260821	5857.5	5898	5764	5813.5	9234	5813.5	down	down	correct
KIOCL.NSE	KIOCL Limited	20260821	384.8	392.3	384.75	388.1	70105	388.1	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260821	463.95	479.95	458.55	477.9	1726356	477.9	up	up	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20260821	443	444.7	437.1	441.2	598796	441.2	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260821	1915	1934.2	1901.2	1906.2	24988	1906.2	down	up	incorrect
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260821	2168	2168	2076.1	2100.8	450739	2100.8	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20260821	3740	3740	3675	3685	2077	3685	down	down	correct
KITEX.NSE	Kitex Garments Limited	20260821	125.1	126.59	124	125	547219	125	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20260821	518.6	523.8	515	516.45	13439	516.45	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260821	35.01	35.3	32.85	33.55	1437036	33.55	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20260821	127.15	131.1	126.53	127	887428	127	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260821	79	80.98	79	80.08	29746	80.08	up	up	correct
KOLTEPATIL.NSE	Kolte	20260821	465	482.65	465	468.55	164169	468.55	up	up	correct
KOPRAN.NSE	Kopran Limited	20260821	199.72	201	195.11	196.09	75827	196.09	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260821	398.9	406	398.3	402.8	15670257	402.8	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260821	29.87	35	29.2	33.29	1327930	33.29	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260821	133.75	135.74	132	132.48	44326	132.48	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20260821	68.88	68.88	67.5	68.05	8186	68.05	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20260821	592.9	594.85	586.05	589.3	904430	589.3	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20260821	1158	1167.5	1137.7	1151.6	221431	1151.6	down	down	correct
KRBL.NSE	KRBL Limited	20260821	401.85	409.35	398.8	406.7	916765	406.7	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260821	54.5	54.89	53.11	53.61	3880	53.61	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20260821	2.23	2.23	2.07	2.08	140602	2.08	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20260821	197.8	200.99	194.4	198.41	540972	198.41	up	down	incorrect
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260821	546.8	575.5	541.85	561.65	95888	561.65	up	up	correct
KSB.NSE	KSB Limited	20260821	806.5	808.9	790	801.85	106703	801.85	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20260821	773.4	773.45	760	760.1	104183	760.1	down	down	correct
KSL.NSE	Kalyani Steels Limited	20260821	856.65	914.9	849	881.15	166545	881.15	up	down	incorrect
KTKBANK.NSE	The Karnataka Bank Limited	20260821	335.05	338.25	326.7	328.3	3431377	328.3	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20260821	74.99	76.7	73.7	74.19	232539	74.19	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260821	4.25	4.46	4.12	4.46	1287	4.46	up	up	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260821	1894	1914.8	1880	1894.2	99702	1894.2	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260821	107.63	124	105.5	118.08	83175	118.08	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20260821	178.01	179.4	172.6	173.12	203785	173.12	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20260821	6.99	7.5	6.6	7.2	37768	7.2	up	down	incorrect
LAURUSLABS.NSE	Laurus Labs Limited	20260821	1825	1836.4	1790.3	1802	1401995	1802	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260821	19571	20030	19500	19900	8115	19900	up	up	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20260821	3.67	3.73	3.41	3.55	28110	3.55	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260821	108.3	110.5	108.01	108.33	2589977	108.33	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260821	137.55	142.49	137.55	140.94	1128	140.94	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260821	1599.6	1612	1555.6	1609	26271	1609	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20260821	9.83	10.2	9.6	10.02	49796	10.02	up	down	incorrect
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260821	244	249.3	243.5	246.75	22311	246.75	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20260821	500	500.8	491	497	3123216	497	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260821	29.42	29.78	29.36	29.55	20321	29.55	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20260821	272.8	273.15	271.46	271.85	69	271.85	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260821	881.44	881.44	880.97	880.97	6	880.97	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20260821	279.76	280.04	277.53	279.71	67	279.71	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260821	214.55	214.55	208.02	210.3	38015	210.3	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260821	627.1	629	610	614.05	24032	614.05	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20260821	6702	6729	6656	6672	10187	6672	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260821	1000	1000.01	999.99	999.99	3042098	999.99	down	up	incorrect
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260821	999.99	1000.01	999.99	1000	93777	1000	up	up	correct
LODHA.NSE	Macrotech Developers Limited	20260821	1254	1262	1232.2	1242	1491660	1242	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20260821	322.2	332.95	318.3	321.4	20696	321.4	down	up	incorrect
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260821	117.11	118.98	115.4	115.6	8556	115.6	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20260821	70.6	72.5	70.6	71.56	3202	71.56	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20260821	7.17	7.47	7.17	7.24	52756	7.24	up	up	correct
LT.NSE	Larsen & Toubro Limited	20260821	4081	4100	4061.4	4093	1258912	4093	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20260821	3579.1	3629.7	3574.3	3604.6	54789	3604.6	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20260821	5800	5920	5732	5880	14543	5880	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260821	2053.8	2065.6	1980.1	1988.8	110035	1988.8	down	down	correct
LUPIN.NSE	Lupin Limited	20260821	2203.3	2217	2187.7	2201.8	770287	2201.8	down	down	correct
LUXIND.NSE	Lux Industries Limited	20260821	1210	1210	1193.1	1203.4	11301	1203.4	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20260821	174.51	174.99	172.99	173.21	222367	173.21	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20260821	73.62	73.62	73.62	73.62	7624	73.62
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260821	4.58	4.7	4.5	4.68	10432	4.68	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20260821	3431.2	3453.9	3412.2	3412.2	1730623	3412.2	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260821	384.9	386.85	379.4	381.6	1314155	381.6	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20260821	118.52	122.33	118.05	119.4	41608	119.4	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20260821	1953.7	1955.6	1828.5	1874.8	61248	1874.8	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20260821	35.5	36.95	35.5	36.25	5947	36.25	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20260821	5.4	5.4	5.11	5.23	4636	5.23	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260821	65.98	66.29	65.01	65.52	58913	65.52	down	down	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260821	206.78	206.78	206.78	206.78	71981	206.78
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260821	598	629	591.05	601.3	143279	601.3	up	down	incorrect
MAGNUM.NSE	Magnum Ventures Limited	20260821	19.5	19.5	19.25	19.25	9186	19.25	down	up	incorrect
MAHABANK.NSE	Bank of Maharashtra	20260821	80.36	81.37	79.85	80.26	7791777	80.26	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260821	58.77	63.33	58.77	61.13	79336	61.13	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260821	1132.5	1157	1132.5	1154.3	33008	1154.3	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260821	108.86	108.86	106.13	107	24552	107	down	up	incorrect
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260821	73	73.5	70.2	73.38	47447	73.38	up	down	incorrect
MAHICKRA.NSE	SM	20260821	259	268	256	257.5	4500	257.5	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260821	378.3	382.5	374.5	382.5	82150	382.5	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20260821	405.5	407.55	399.7	401.15	107296	401.15	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260821	13138	13258	13102	13131	1996	13131	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260821	613	658.9	612.95	634.15	1005145	624.588	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260821	982	984.45	972.1	977.1	21354	977.1	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20260821	31.49	32.19	31.11	31.24	8826	31.24	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260821	37.25	38	37.25	37.87	22309	37.87	up	down	incorrect
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260821	127.95	129.48	124	125.37	964127	125.3197	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20260821	58.7	59.25	58.32	58.87	12772	58.87	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20260821	85.16	86.58	85	85.46	21236	85.46	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20260821	78.5	78.5	73.57	74.02	1449598	74.02	down	up	incorrect
MANAPPURAM.NSE	Manappuram Finance Limited	20260821	354.5	358.5	351.35	357.5	9887894	357.5	up	down	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260821	26.95	28	26.34	27.68	23619	27.68	up	down	incorrect
MANGLMCEM.NSE	Mangalam Cement Limited	20260821	1004.95	1036.65	980.05	1027.95	623972	1027.95	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20260821	684	735	681.3	715.4	2782001	715.4	up	down	incorrect
MANINFRA.NSE	Man Infraconstruction Limited	20260821	110.92	111	107.65	108.67	572245	108.67	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20260821	16.48	16.48	15.31	16.02	16789	16.02	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20260821	54.35	56.89	54.35	56.34	73633	56.34	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20260821	356	363.85	350.2	352.35	115562	352.35	down	down	correct
MARICO.NSE	Marico Limited	20260821	862.15	862.15	844.15	849.25	815655	849.25	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20260821	373.25	377.4	369.05	375.65	387872	375.65	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20260821	320.85	327	313.85	321.3	2597073	321.3	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20260821	13809	13809	13565	13565	224951	13565	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20260821	301	304.8	300	302.5	104118	301.7246	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20260821	146.66	146.66	146.66	146.66	100	146.66
MASTEK.NSE	Mastek Limited	20260821	1710.4	1722.9	1670	1705.2	95879	1690.851	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20260821	551.8	560.85	532	537.05	27074	537.05	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260821	139.9	158.9	135.25	152.54	1991817	152.54	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260821	1000	1003.6	986.5	1000	1237284	1000
MAXIND.NSE	Max India Limited	20260821	152.87	152.87	149.1	150.1	73087	150.1	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260821	768.9	768.9	752.95	757.1	58580	757.1	down	down	correct
MAZDA.NSE	Mazda Limited	20260821	239.6	239.6	233	233.58	5390	233.58	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260821	2570	2596	2542	2552	486643	2552	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260821	164.95	172	162.93	169.52	1090120	169.52	up	up	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20260821	24	24.6	23.15	23.6	12411	23.6	down	down	correct
MCDOWELL.NSE	N	20260821	1550	1563.4	1527	1556	831704	1556	up	up	correct
MCL.NSE	Madhav Copper Limited	20260821	59.2	59.2	57.81	58.23	35257	58.23	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20260821	51.7	51.7	48.55	49.31	447824	49.31	down	up	incorrect
MCX.NSE	Multi Commodity Exchange of India Limited	20260821	3145.1	3211.4	3132	3185	3473999	3177.2151	up	down	incorrect
MENONBE.NSE	Menon Bearings Limited	20260821	291	291.9	267.5	274.64	111046	274.64	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20260821	0.67	0.67	0.67	0.67	8023	0.67
METROPOLIS.NSE	Metropolis Healthcare Limited	20260821	544.85	560.95	539.05	556.9	474638	556.9	up	down	incorrect
MFSL.NSE	Max Financial Services Limited	20260821	1572.5	1590	1561.3	1585	458883	1585	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260821	14.9	15.13	14.53	14.89	148621	14.89	down	up	incorrect
MGL.NSE	Mahanagar Gas Limited	20260821	1137.8	1145.4	1110.6	1114.2	153293	1114.2	down	up	incorrect
MHHL.NSE	SM	20260821	35.5	36.6	34.8	34.8	7500	34.8	down	up	incorrect
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260821	221.05	224.36	220	221.79	59667	221.79	up	down	incorrect
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260821	421.1	431.45	419.55	423.95	697802	423.95	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20260821	740.95	747.95	725.35	727.85	212747	727.85	down	down	correct
MINDSPACE.NSE	RR	20260821	498.84	498.84	492.2	494.98	183723	494.98	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20260821	172.95	175.1	170.49	171.27	26266	171.27	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20260821	31.07	31.6	31.06	31.3	112020	31.3	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20260821	0.9	0.92	0.88	0.88	721273	0.88	down	down	correct
MMFL.NSE	M M Forgings Limited	20260821	638	664	633.2	652.6	164537	652.6	up	up	correct
MMP.NSE	MMP Industries Limited	20260821	407	429.95	400	401.9	198333	401.9	down	down	correct
MMTC.NSE	MMTC Limited	20260821	66.6	67.49	64.61	65.38	4097244	65.38	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20260821	119	144	117.8	134.24	40792	134.24	up	up	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260821	65.21	65.69	65.04	65.34	57213	65.34	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20260821	24.9	24.94	23.61	24.04	29183	24.04	down	up	incorrect
MOIL.NSE	MOIL Limited	20260821	252.5	258.7	251.45	252.85	1065551	252.85	up	down	incorrect
MOKSH.NSE	Moksh Ornaments Limited	20260821	10.55	10.69	10.35	10.58	33425	10.58	up	up	correct
MOL.NSE	Meghmani Organics Limited	20260821	61.75	61.75	59.67	60.26	1030822	60.26	down	down	correct
MOLDTECH.NSE	Mold	20260821	189.99	193.8	180.25	190	70169	190	up	up	correct
MOLDTKPAC.NSE	Mold	20260821	689	720	676	708.95	343104	708.95	up	up	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260821	70.2	70.2	68.15	68.81	196325	68.81	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20260821	257	257	252.69	253.33	5299	253.33	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260821	330.51	330.51	330	330.51	346898	330.51
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260821	542.1	550	538.6	547.85	34426	547.85	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20260821	10.19	10.19	10.19	10.19	0	10.19
MOREPENLAB.NSE	Morepen Laboratories Limited	20260821	95.3	97.48	92.18	96.01	25573014	96.01	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260821	974	1004	968.55	990	1852541	990	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260821	26.01	26.6	25.55	25.77	2869	25.77	down	down	correct
MPHASIS.NSE	Mphasis Limited	20260821	2432	2436.7	2386.4	2430	241512	2430	down	up	incorrect
MPSLTD.NSE	MPS Limited	20260821	2929	2939	2873.4	2897.9	15859	2897.9	down	down	correct
MRF.NSE	MRF Limited	20260821	134100	134195	132420	132665	2811	132665	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260821	174.5	177.18	173.75	176.81	6539923	176.81	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20260821	33.51	34.64	33.51	34.3	459346	34.3	up	up	correct
MSTCLTD.NSE	MSTC Limited	20260821	694	708.2	689.25	701.45	224626	701.45	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20260821	7036.5	7123	7003	7029.5	50693	7029.5	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20260821	1.8	1.85	1.71	1.82	29915	1.82	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260821	26.82	27.04	26.7	26.82	316331	26.82
MUKANDLTD.NSE	Mukand Limited	20260821	137.6	139.67	135.61	137.21	104356	137.21	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260821	55.79	57.77	55.79	56.08	5224	56.08	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20260821	115.71	118.67	114.09	115.35	836305	115.35	down	up	incorrect
MUNJALSHOW.NSE	Munjal Showa Limited	20260821	133.01	133.5	130.5	131.02	27721	131.02	down	up	incorrect
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260821	30.37	31.14	30.25	30.47	16473	30.47	up	down	incorrect
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260821	257.3	257.3	250	251.94	6059	251.94	down	up	incorrect
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260821	3009.6	3055.1	2995	3022	1362004	3022	up	up	correct
NACLIND.NSE	NACL Industries Limited	20260821	171.25	173	168.1	169.97	357595	169.97	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260821	2.26	2.26	2.26	2.26	0	2.26
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260821	22.38	24	22.38	22.7	4852	22.7	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260821	22.66	23.33	22.25	22.41	151952	22.41	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260821	256	261.79	252.3	255.09	4151	255.09	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260821	117.94	129	117.94	125.61	160812	125.61	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20260821	238.5	240	234.7	238.75	5364	238.75	up	down	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260821	293	301.35	293	299.8	27203	299.8	up	up	correct
NAM.NSE	INDIA	20260821	1233	1262.3	1226.1	1251	1545229	1251	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20260821	879.3	900	879	882.4	363713	882.4	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20260821	155	155.77	151.15	153.09	5435	153.09	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20260821	388	397.5	384.6	394.45	6393431	394.45	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20260821	1367.8	1367.8	1345.2	1350.1	600356	1350.1	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260821	8301.5	8425	8140.5	8206.5	135441	8206.5	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260821	96.94	97.78	96.7	97.04	213890	97.04	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260821	133.79	134.55	133	133.62	40747	133.62	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20260821	358.95	359	353	354.35	567746	354.35	down	down	correct
NBCC.NSE	NBCC (India) Limited	20260821	88.79	89.63	88.42	88.88	5375979	88.4185	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260821	2042.1	2042.1	1920	1964.9	364	1964.9	down	down	correct
NCC.NSE	NCC Limited	20260821	140	151.42	140	149.56	20823822	149.56	up	up	correct
NCLIND.NSE	NCL Industries Limited	20260821	172.25	174.73	172.25	174	22928	174	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20260821	2769.5	2769.5	2665	2726	48	2726	down	up	incorrect
NDL.NSE	Nandan Denim Limited	20260821	2.28	2.71	2.25	2.71	5991494	2.71	up	down	incorrect
NDRAUTO.NSE	NDR Auto Components Limited	20260821	775	780.05	750	756.1	21765	756.1	down	up	incorrect
NDTV.NSE	New Delhi Television Limited	20260821	75.5	76.79	75.06	75.49	70781	75.49	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260821	15	15.83	15	15.8	106517	15.8	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20260821	10.21	10.9	10.05	10.47	322009	10.47	up	up	correct
NELCAST.NSE	Nelcast Limited	20260821	116.64	118.36	115	117.81	179165	117.81	up	up	correct
NELCO.NSE	Nelco Limited	20260821	909.9	915	895.6	906.7	140670	906.7	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20260821	2259.2	2283.9	2190.1	2230.1	161327	2230.1	down	down	correct
NESCO.NSE	Nesco Limited	20260821	1040	1043.9	1030.3	1035.8	16295	1035.8	down	down	correct
NETF.NSE	Tata Mutual Fund	20260821	263.23	266	263.23	264.35	1146	264.35	up	up	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20260821	30.69	30.71	29.8	29.86	4656117	29.86	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260821	23669	23669	23180	23301	29207	23301	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20260821	527	529.7	520.85	522.7	364661	522.7	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20260821	3.74	3.97	3.67	3.91	4931	3.91	up	up	correct
NFL.NSE	National Fertilizers Limited	20260821	70.3	71.1	70.01	70.3	463918	70.3
NGIL.NSE	Nakoda Group of Industries Limited	20260821	41	41.05	38.57	39.95	15997	39.95	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20260821	1809	1825	1803.4	1815.8	218852	1815.8	up	up	correct
NHPC.NSE	NHPC Limited	20260821	76.3	77.1	75.95	76.15	7599544	76.15	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20260821	183	186.3	182.11	184.13	627621	184.13	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20260821	32.88	32.88	30.5	31.08	25595	31.08	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20260821	276.57	277.38	276.12	276.84	4364104	276.84	up	up	correct
NIITLTD.NSE	NIIT Limited	20260821	92.45	94	92.4	93.62	182855	93.62	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20260821	7	7.06	6.96	6.98	107406	6.98	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20260821	12.65	13.35	12.51	13.08	1293044	13.08	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20260821	2011	2064.4	2005	2053.6	36610	2053.6	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20260821	327.45	335	323	329.25	1491	329.25	up	up	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20260821	27.71	29.89	27.62	27.92	130706	27.92	up	up	correct
NITCO.NSE	NITCO Limited	20260821	89.99	95	89.99	93.36	471906	93.36	up	down	incorrect
NITINSPIN.NSE	Nitin Spinners Limited	20260821	589	596.55	581.1	588.45	57713	588.45	down	up	incorrect
NITIRAJ.NSE	Nitiraj Engineers Limited	20260821	209.95	209.95	195.12	198.91	819	198.91	down	up	incorrect
NKIND.NSE	N.K Industries Limited	20260821	60	67.92	58.1	67.62	327876	67.62	up	down	incorrect
NLCINDIA.NSE	NLC India Limited	20260821	272.8	274.8	269	269.8	1016719	269.8	down	up	incorrect
NMDC.NSE	NMDC Limited	20260821	84.19	85.43	83.49	84.61	18876960	84.61	up	down	incorrect
NOCIL.NSE	NOCIL Limited	20260821	162	170	161.55	167.02	698028	167.02	up	down	incorrect
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260821	4.09	4.1	4	4.04	122440	4.04	down	up	incorrect
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260821	70.6	70.6	67.03	69.44	1048	69.44	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20260821	285.59	286.4	285.45	286	3114	286	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20260821	505	505	499.05	503.85	3736	501.91	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20260821	483.2	494	482	486.1	333365	486.1	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20260821	5638	5640	5540.5	5587	2255	5587	down	down	correct
NTPC.NSE	NTPC Limited	20260821	337	342.85	337	340	6534716	336.3664	up	down	incorrect
NUCLEUS.NSE	Nucleus Software Exports Limited	20260821	733.3	742.9	730.65	740.4	34231	740.4	up	up	correct
NURECA.NSE	Nureca Limited	20260821	327.9	327.9	304.2	306.7	6550	306.7	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260821	320.2	324.9	319.3	322.05	163739	322.05	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20260821	332.15	343.9	332.15	339.85	4897	339.85	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260821	1904.8	1918.1	1883.4	1886	323704	1886	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260821	11850	11870	11650	11724	110088	11724	down	down	correct
OIL.NSE	Oil India Limited	20260821	480.9	482	475	475	1163337	475	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260821	59.99	60.3	57.8	57.86	17199	57.86	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20260821	1297.9	1353	1297.6	1318.4	863935	1318.4	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20260821	195	199.49	194.05	196.3	32327	196.3	up	up	correct
OMAXE.NSE	Omaxe Limited	20260821	102.03	105	101.13	102.55	1084331	102.55	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20260821	84.4	85.46	83.9	84.13	56823	84.13	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260821	3.41	3.41	3.41	3.41	0	3.41
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260821	33.68	34.49	32.12	33.51	25004	33.51	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20260821	57	57	55.86	56.17	302318	56.17	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260821	238.7	239.22	236.4	236.4	13313403	236.4	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20260821	56.99	57.3	56.99	56.99	32014	56.99
ONWARDTEC.NSE	Onward Technologies Limited	20260821	292.5	292.75	284.5	285.5	30705	285.5	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20260821	551.75	558.85	537.4	540.2	95137	540.2	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20260821	228	229.45	225.01	225.12	6361	224.66	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20260821	988.45	1026	974.25	1002.05	106269	1002.05	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20260821	58.12	58.12	56.11	56.95	119767	56.95	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260821	5.22	5.22	4.9	5.02	50950	5.02	down	up	incorrect
ORIENTBELL.NSE	Orient Bell Limited	20260821	339.2	365	337	359.45	45976	359.45	up	down	incorrect
ORIENTCEM.NSE	Orient Cement Limited	20260821	130.84	133.35	130	131.52	322984	131.52	up	down	incorrect
ORIENTELEC.NSE	Orient Electric Limited	20260821	185.95	186.99	183.66	185.08	122376	185.08	down	up	incorrect
ORIENTHOT.NSE	Oriental Hotels Limited	20260821	136.61	139.9	132.55	138.67	1101229	138.67	up	down	incorrect
ORIENTLTD.NSE	Orient Press Limited	20260821	82.7	82.7	78.13	81.16	2086	81.16	down	up	incorrect
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260821	17.03	17.61	16.9	17.13	384840	17.13	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260821	4630.2	4780	4574.9	4617.5	15103	4617.5	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20260821	2.1	2.1	2.1	2.1	0	2.1
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260821	37.5	38.07	36.76	36.93	32976	36.93	down	down	correct
PAGEIND.NSE	Page Industries Limited	20260821	35600	35750	35210	35480	18862	35480	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20260821	70	70.98	69	69.79	5181872	69.79	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20260821	90	91.95	88.26	88.92	2522	88.92	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20260821	57.75	60.1	55.1	55.6	19620	55.6	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20260821	413.65	420.4	403.55	411.1	126999	411.1	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20260821	528	547	513	533.15	8683	533.15	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20260821	486.1	493.7	483.1	485.2	221573	485.2	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20260821	100.6	103.65	100.1	101.33	4514	101.33	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20260821	63.05	63.75	62.2	62.5	684005	62.5	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20260821	208.55	229.9	208.55	225.5	3610308	225.5	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20260821	1.39	1.39	1.39	1.39	257088	1.39
PARTYCRUS.NSE	SM	20260821	80	80	76	77.35	6000	77.35	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20260821	28.06	28.48	28.03	28.17	1574356	28.17	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260821	13.8	13.82	13.42	13.62	87279	13.62	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20260821	9.62	10.29	9.59	10.22	336381672	10.22	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260821	88.18	94.49	88.18	90.69	265422	90.09	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20260821	15.79	16	15.65	15.71	2363	15.71	down	down	correct
PENIND.NSE	Pennar Industries Limited	20260821	164.9	165.9	158.43	158.8	445363	158.8	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20260821	15.5	15.5	15.5	15.5	84684	15.5
PERSISTENT.NSE	Persistent Systems Limited	20260821	5685	5722	5602	5667.5	355144	5667.5	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20260821	289.95	293.5	289.75	293	1700150	293	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20260821	363.8	364.95	361.6	363	9594279	359.1118	down	down	correct
PFIZER.NSE	Pfizer Limited	20260821	4980	5030	4930	4978.2	63975	4978.2	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20260821	282.65	305	282.25	296.95	4338926	296.95	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20260821	27.82	28.08	27.7	27.76	274704	27.76	down	down	correct
PGEL.NSE	PG Electroplast Limited	20260821	603	610	600.1	600.55	1074160	600.55	down	up	incorrect
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260821	8249	8267	8177.5	8189	7930	8189	down	up	incorrect
PGHL.NSE	Procter & Gamble Health Limited	20260821	5820	5866	5809.5	5828.5	7236	5783.0122	up	down	incorrect
PGIL.NSE	Pearl Global Industries Limited	20260821	2410	2431.6	2355.4	2386.1	33126	2386.1	down	up	incorrect
PGINVIT.NSE	IV	20260821	99.98	99.98	99.51	99.85	947940	99.85	down	up	incorrect
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260821	1925.2	1943.8	1914.1	1930	232737	1930	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20260821	1648.5	1664.4	1644.1	1649	732973	1649	up	up	correct
PIIND.NSE	PI Industries Limited	20260821	2500	2511	2482.5	2496.8	111661	2496.8	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260821	4310.9	4403	4304.1	4356.9	1689	4356.9	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20260821	8.25	8.28	8	8.11	22883	8.11	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260821	22.39	22.39	21.68	21.71	8119	21.71	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20260821	1062.65	1062.65	1038.6	1052.2	61304	1052.2	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260821	759.9	759.9	732.05	732.2	81	732.2	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20260821	188.15	196.38	188.01	191.54	29163	191.54	up	up	correct
PNB.NSE	Punjab National Bank	20260821	117.45	117.52	115.41	116.55	14049357	116.55	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20260821	79.2	79.99	78.45	79.65	159147	79.65	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20260821	1178.5	1189	1166	1170.3	637457	1170.3	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260821	18.93	18.93	18.05	18.15	1203	18.15	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20260821	209.9	210.85	206.5	206.76	285825	206.76	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260821	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260821	251.25	256	247.1	249.45	3839	249.45	down	down	correct
POKARNA.NSE	Pokarna Limited	20260821	886.1	991.5	873	897.7	98150	897.7	up	up	correct
POLYCAB.NSE	Polycab India Limited	20260821	9145	9175	8956	8966	317848	8966	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20260821	1771	1783.8	1710	1719.4	96900	1715.8861	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20260821	1171	1205	1170.9	1194.1	67675	1194.1	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260821	400	424	393.55	419.55	146795	419.55	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260821	495	499.55	488.75	490.05	748300	490.05	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260821	264.6	275.95	264.2	272.4	18031357	272.4	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260821	33515	34750	33250	34190	104122	34190	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20260821	2456.2	2515.4	2435.5	2502.4	129274	2502.4	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20260821	274	277.85	268	270.8	4256	270.8	down	up	incorrect
PPL.NSE	Prakash Pipes Limited	20260821	272	274.9	268	271.6	20413	271.6	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260821	19.74	19.89	19	19.04	42494	19.04	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20260821	358	358	341.15	344.35	1661325	344.35	down	up	incorrect
PRAKASH.NSE	Prakash Industries Limited	20260821	129.1	133.9	128.01	128.6	333221	128.6	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260821	3.94	4	3.9	3.91	98665	3.91	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20260821	5.41	5.65	5.41	5.45	79428	5.45	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20260821	130.48	132.19	129.7	130.58	98311	130.58	up	up	correct
PRECOT.NSE	Precot Limited	20260821	709.5	713.95	683.95	697.35	6324	697.35	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20260821	435.7	446.9	434.55	438.5	352330	438.5	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20260821	663.55	671.55	663.2	665.15	107790	665.15	up	up	correct
PREMIER.NSE	Premier Limited	20260821	2.71	2.82	2.71	2.74	4231	2.74	up	down	incorrect
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260821	89.82	90.5	86.17	86.97	262462	86.97	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20260821	1592	1651.3	1590	1631	961947	1631	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20260821	805	809.75	767.1	797.2	591827	797.2	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20260821	274.85	278.8	274.85	276.65	3163	276.65	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260821	285	288.75	282.1	283.3	115674	283.3	down	up	incorrect
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260821	17.42	17.8	17.25	17.63	77924	17.63	up	up	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260821	3455	3497.5	3442.1	3479.7	47861	3479.7	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20260821	109.1	109.38	106.36	107.97	7068285	107.97	down	down	correct
PSB.NSE	Punjab & Sind Bank	20260821	23.4	23.65	23.32	23.46	594037	23.46	up	down	incorrect
PSPPROJECT.NSE	PSP Projects Limited	20260821	921.9	936	910	911.95	25053	911.95	down	up	incorrect
PSUBNKBEES.NSE	Nippon Mutual Funds	20260821	95.53	97.48	95.53	95.82	779941	95.82	up	up	correct
PTC.NSE	PTC India Limited	20260821	157.05	157.79	156.15	156.56	1253565	156.56	down	down	correct
PTL.NSE	PTL Enterprises Limited	20260821	38.99	38.99	38.16	38.33	27643	38.33	down	down	correct
PULZ.NSE	SM	20260821	24.55	24.55	24	24.45	6000	24.45	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260821	1167.2	1170	1140	1148	3628	1148	down	down	correct
PURVA.NSE	Puravankara Limited	20260821	216.4	227.34	214.71	219.36	580154	219.36	up	up	correct
PVP.NSE	PVP Ventures Limited	20260821	44.3	45.9	43.41	45.35	4412971	45.35	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20260821	130.01	132.22	130.01	131.65	216663	131.65	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20260821	270.6	270.6	266.3	267.28	3381	267.28	down	up	incorrect
QUESS.NSE	Quess Corp Limited	20260821	338	344	333.1	335.85	320147	335.85	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260821	142.5	143.99	141	142.87	27941	142.87	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20260821	1.27	1.27	1.27	1.27	0	1.27
RADAAN.NSE	Radaan Mediaworks India Limited	20260821	2.98	3.04	2.96	3	11681	3	up	up	correct
RADICO.NSE	Radico Khaitan Limited	20260821	4705	4724	4615	4639.8	174125	4639.8	down	up	incorrect
RADIOCITY.NSE	Music Broadcast Limited	20260821	6.66	6.94	6.66	6.69	122614	6.69	up	up	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20260821	285	291.75	284.9	287.25	2431910	287.25	up	up	correct
RAIN.NSE	Rain Industries Limited	20260821	204.92	212.6	204.4	208.35	3396240	208.35	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260821	79.94	81.4	78	79.18	95795	79.18	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20260821	3.22	3.7	3.2	3.5	486653	3.5	up	up	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20260821	503.1	512	494.2	501.75	87280	501.75	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260821	40.38	40.38	38.02	39.1	323810	39.1	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20260821	10.63	10.63	10.11	10.49	9419	10.49	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20260821	5.6	5.6	5.6	5.6	0	5.6
RALLIS.NSE	Rallis India Limited	20260821	213.4	213.4	211.3	212.18	560411	212.18	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260821	32.89	32.89	31.22	31.79	5205	31.79	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260821	4.01	4.01	4.01	4.01	1538716	4.01
RAMCOCEM.NSE	The Ramco Cements Limited	20260821	907	913.5	895	899.05	239794	899.05	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20260821	359.8	360.05	346	347	176797	347	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20260821	552.35	555	537.15	543.65	107239	543.65	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20260821	389.2	398	380	392.2	109007	392.2	up	down	incorrect
RANASUG.NSE	Rana Sugars Limited	20260821	14.99	15.2	14.36	14.96	1510993	14.96	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20260821	1589.8	1630	1586.5	1615.6	7597	1615.6	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260821	2289.6	2360	2278.6	2354.4	43396	2354.4	up	up	correct
RAYMOND.NSE	Raymond Limited	20260821	654.9	654.9	640.1	642.5	271355	642.5	down	up	incorrect
RBLBANK.NSE	RBL Bank Limited	20260821	392.3	392.75	387.7	392.5	1987210	392.5	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260821	118.6	119.5	117.55	118.16	1003863	118.16	down	down	correct
RCOM.NSE	Reliance Communications Limited	20260821	0.81	0.82	0.8	0.8	4067822	0.8	down	down	correct
RECLTD.NSE	REC Limited	20260821	328.5	330.45	325.3	326.65	4327678	326.65	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20260821	348.45	357.75	340.5	350.55	5048514	350.55	up	up	correct
REFEX.NSE	Refex Industries Limited	20260821	294.95	296.3	293.05	293.95	133646	293.95	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260821	36.99	41.38	35.3	35.91	20200	35.91	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20260821	372.6	379	372.5	376.6	134606	376.6	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20260821	1314	1316	1308	1316	5434871	1316	up	down	incorrect
RELIGARE.NSE	Religare Enterprises Limited	20260821	231	233.5	230.55	231.6	234229	231.6	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20260821	60.7	63.16	60.7	63.16	524709	63.16	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20260821	84.24	86	83.97	84.9	79547	84.9	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20260821	26.13	26.4	24.76	25.14	54941556	25.14	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20260821	364.65	364.65	357.8	359.05	61301	359.05	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20260821	65.5	65.5	63	64.7	7664	64.7	down	down	correct
REPRO.NSE	Repro India Limited	20260821	326.85	326.85	320.55	324	4740	324	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20260821	156	159.39	154.15	155.06	173000	155.06	down	down	correct
RGL.NSE	Renaissance Global Limited	20260821	130.51	132.7	128.5	131.26	361435	131.26	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20260821	1.72	1.8	1.7	1.78	610916	1.78	up	up	correct
RHIM.NSE	RHI Magnesita India Limited	20260821	374.2	376.15	372	375.25	177532	375.25	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20260821	132.2	133.5	129.6	129.95	686862	129.3986	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260821	741.95	814	738.5	786.1	1249232	786.1	up	up	correct
RITES.NSE	RITES Limited	20260821	218	220.22	217.05	218.08	278413	218.08	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20260821	18.27	18.6	18	18.28	9804	18.28	up	up	correct
RKEC.NSE	RKEC Projects Limited	20260821	22.1	23.5	22	22.47	29955	22.47	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20260821	745.6	748.7	734.1	737.05	507360	737.05	down	down	correct
RML.NSE	Rane (Madras) Limited	20260821	1092.4	1129	1080.5	1101	34906	1101	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20260821	308.2	308.2	301.6	302.7	15392	300.2037	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20260821	187.5	189.4	182	183	2601046	183	down	down	correct
ROLLT.NSE	Rollatainers Limited	20260821	3.64	3.64	3.64	3.64	1055451	3.64
ROML.NSE	Raj Oil Mills Limited	20260821	45.44	45.44	43.35	43.6	2206	43.6	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20260821	511.8	515.45	499.25	501.75	83304	501.75	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20260821	57.2	57.2	55.45	55.99	55968	55.99	down	down	correct
ROUTE.NSE	Route Mobile Limited	20260821	503.5	505.1	498.55	502.3	94020	502.3	down	up	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20260821	2654.8	2672.9	2612.2	2636.6	4789	2636.6	down	up	incorrect
RPOWER.NSE	Reliance Power Limited	20260821	22.3	23.8	22.07	23.45	63810372	23.45	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260821	56.85	57.99	56.85	57.64	33679	57.64	up	up	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260821	879.95	879.95	865	866.25	12589	866.25	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260821	30.21	31.2	29.61	30.32	25271	30.32	up	up	correct
RSWM.NSE	RSWM Limited	20260821	199.04	206.9	191	204.83	48430	204.83	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20260821	241.6	241.6	237.25	239.25	116889	239.25	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260821	30.03	31.29	30.03	30.45	1248075	30.45	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20260821	7.78	7.95	7.74	7.89	18032204	7.89	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20260821	417	420	399	402.1	8420	402.1	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260821	5.88	5.88	5.71	5.72	27774	5.72	down	up	incorrect
RUCHIRA.NSE	Ruchira Papers Limited	20260821	102.67	104.99	102.25	102.9	33403	102.9	up	down	incorrect
RUPA.NSE	Rupa & Company Limited	20260821	154.55	155.98	153	153.53	59108	153.53	down	up	incorrect
RVHL.NSE	Ravinder Heights Limited	20260821	43.5	43.58	41.6	43.02	2663	43.02	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20260821	227.9	231.38	225.3	225.3	2620850	225.3	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20260821	286	298.85	271.7	298.85	12178	298.85	up	up	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260821	132.6	132.6	132.6	132.6	0	132.6
SADBHAV.NSE	Sadbhav Engineering Limited	20260821	8.3	8.34	7.95	8	248801	8	down	up	incorrect
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260821	2.75	2.77	2.68	2.72	49685	2.72	down	up	incorrect
SAFARI.NSE	Safari Industries (India) Limited	20260821	1501	1507.6	1469.3	1496.8	31078	1496.8	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260821	24	24.2	23.4	23.4	13459	23.4	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20260821	164.45	164.73	162	162.95	17556	162.95	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20260821	174.9	177	173.02	173.46	14687511	173.46	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20260821	892.95	928	880.15	912.6	81898	912.6	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20260821	22.08	22.08	20.7	21.13	936153	21.13	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20260821	164.99	165.81	163.02	163.3	151961	163.3	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20260821	1.54	1.54	1.51	1.52	786238	1.52	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20260821	5.95	6.01	5.93	5.94	2423137	5.94	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20260821	272.99	273	260.05	263.3	331	263.3	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20260821	79.5	80.96	75.57	78.93	1130346	78.93	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20260821	569.9	574	566	569.55	27568	566.9481	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20260821	6.2	6.32	6.12	6.18	88138	6.18	down	down	correct
SANCO.NSE	Sanco Industries Limited	20260821	2.9	2.9	2.9	2.9	0	2.9
SANDESH.NSE	The Sandesh Limited	20260821	1050	1050	1027.2	1038.75	1779	1038.75	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260821	649.1	671.85	646	667.75	257690	667.75	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20260821	575.55	587.15	573.05	577.65	12387	577.65	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260821	489.65	494.6	477.1	479.35	249768	479.35	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260821	56.42	56.42	56.42	56.42	221357	56.42
SANOFI.NSE	Sanofi India Limited	20260821	3321	3372	3310	3352.8	17856	3352.8	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260821	0.2	0.2	0.19	0.19	409410	0.19	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260821	509.35	521.9	508.5	510.6	401006	510.6	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20260821	519	522	504.1	505.6	294119	505.6	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260821	99.11	99.19	97.15	97.89	38185	97.89	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20260821	1874.1	1960	1865	1949	21150	1949	up	down	incorrect
SATIA.NSE	Satia Industries Limited	20260821	57.71	59.76	56.4	58.68	109637	58.68	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20260821	227	227.99	223.1	224.16	149872	224.16	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20260821	1038.2	1039.75	986.5	993.25	315084	991.2665	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20260821	638	649	636.4	649	2055590	649	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20260821	124.63	124.67	123.86	124.06	2443	124.06	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20260821	344.67	344.67	336.77	338.93	3886	338.93	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20260821	284.56	284.56	280.56	282.33	2391	282.33	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20260821	224.83	225.55	224	225.25	2750	225.25	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20260821	1780	1795.3	1766.2	1792.9	655563	1792.9	up	up	correct
SBIN.NSE	State Bank of India	20260821	1052.7	1054.7	1040.1	1048.7	6534213	1048.7	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260821	4050.5	4080.5	3990	4008.8	72310	4008.8	down	up	incorrect
SCHAND.NSE	S Chand and Company Limited	20260821	136.89	139.32	134.1	136.76	57693	136.76	down	up	incorrect
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260821	1246	1262.9	1212	1217.3	242521	1217.3	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20260821	292.45	294.7	290	290.55	1062239	290.55	down	up	incorrect
SDBL.NSE	Som Distilleries & Breweries Limited	20260821	73.57	74.39	73.02	73.58	475998	73.58	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20260821	1700	1717.4	1656.6	1674.3	88449	1674.3	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260821	18.2	18.2	17.41	17.68	28603	17.68	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20260821	82.56	83.24	82.11	82.45	212803	82.45	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260821	231.09	235.12	227.1	228.84	22977	228.84	down	down	correct
SETCO.NSE	Setco Automotive Limited	20260821	17.34	17.34	17	17.34	31025	17.34
SETF10GILT.NSE	SBI Mutual Fund	20260821	266.5	266.5	264.05	264.69	1016	264.69	down	up	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20260821	267.75	267.75	261.03	261.56	538740	261.56	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20260821	591.82	594.23	591.03	593.21	21825	593.21	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20260821	794.3	800.5	791.55	793.98	16697	793.98	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260821	0.47	0.47	0.43	0.44	47884	0.44	down	up	incorrect
SEYAIND.NSE	Seya Industries Limited	20260821	12.42	12.6	12.4	12.45	4907	12.45	up	up	correct
SFL.NSE	Sheela Foam Limited	20260821	665.9	676	661.05	664.95	79900	664.95	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20260821	565	569	553.2	564.05	9769	564.05	down	down	correct
SGL.NSE	STL Global Limited	20260821	9.51	9.98	9.51	9.8	1837	9.8	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260821	75.2	79.99	75.2	77.31	7347	77.31	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260821	506	515.5	502	503.55	245165	503.55	down	down	correct
SHALBY.NSE	Shalby Limited	20260821	153.7	155.75	151.83	152.96	55754	152.96	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20260821	82.81	82.81	80.01	80.89	79293	80.89	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20260821	142.07	144.51	141.5	143.29	59565	143.29	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20260821	6.55	6.55	6.28	6.3	17181	6.3	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20260821	395	464.25	395	464.25	1972065	464.25	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20260821	767.25	770.95	757	760.9	233309	760.9	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260821	922.4	925.95	910.65	913.1	20833	913.1	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20260821	175	176.77	173.2	174	282161	174	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260821	459.13	465.73	456.64	459.36	5359	459.36	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260821	130.11	133.99	127.92	127.92	11171	127.92	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260821	825	825	810.3	814.95	709865	814.95	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260821	16.88	16.88	16.85	16.87	54355	16.87	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20260821	61.5	61.5	59.1	59.91	1084	59.91	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20260821	165.87	166.99	160.1	165.7	3535	165.7	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20260821	158.54	160.07	156.2	157.47	198011	157.47	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260821	418.15	425.2	414.8	421.3	19261	421.3	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260821	34.44	34.44	32	33	13278	33	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260821	70.21	73	70.21	72.39	107470	72.39	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20260821	24295	24355	24070	24280	15450	24280	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260821	403.3	409	399	401.15	24688	401.15	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20260821	45.2	45.73	44.05	45.04	85486	45.04	down	down	correct
SHRENIK.NSE	Shrenik Limited	20260821	0.29	0.3	0.28	0.29	911475	0.29
SHREYANIND.NSE	Shreyans Industries Limited	20260821	129	134.99	125	125.33	8764	125.33	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260821	4550	4645.8	4453	4600.1	87104	4600.1	up	down	incorrect
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260821	4.97	5.14	4.9	4.92	124260	4.92	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260821	995.7	996.8	983.1	984.9	62990	984.9	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20260821	15	15	14	14.67	8862	14.67	down	down	correct
SIEMENS.NSE	Siemens Limited	20260821	3880	3960	3879.9	3920	373459	3920	up	up	correct
SIGIND.NSE	Signet Industries Limited	20260821	74.99	74.99	71.11	72.26	31010	72.26	down	down	correct
SIL.NSE	Standard Industries Limited	20260821	19.2	22.3	18.81	20.84	592621	20.84	up	up	correct
SILGO.NSE	Silgo Retail Limited	20260821	70.44	74.56	70.44	72.4	295359	72.4	up	up	correct
SILINV.NSE	SIL Investments Limited	20260821	450	485	450	475.25	6661	475.25	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260821	16.2	16.2	15.4	15.69	2654	15.69	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260821	8.28	8.28	8.28	8.28	32719	8.28
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260821	257.5	259.48	253.98	255.71	22565	255.71	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20260821	78	79.5	78	79.06	605	79.06	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20260821	451	453.75	445.65	451.2	454323	451.2	up	up	correct
SIS.NSE	SIS Limited	20260821	413.05	421.1	413	417.75	166993	417.75	up	up	correct
SITINET.NSE	SITI Networks Limited	20260821	0.28	0.29	0.28	0.28	345446	0.28
SIYSIL.NSE	Siyaram Silk Mills Limited	20260821	635	645.5	599.95	606.35	198798	606.35	down	up	incorrect
SJVN.NSE	SJVN Limited	20260821	66.03	66.65	65.92	66.06	1156420	65.71	up	down	incorrect
SKFINDIA.NSE	SKF India Limited	20260821	1624.5	1624.5	1571.1	1596.5	53202	1596.5	down	up	incorrect
SKIL.NSE	SKIL Infrastructure Limited	20260821	0.86	0.86	0.86	0.86	0	0.86
SKIPPER.NSE	Skipper Limited	20260821	556	563.9	551	554	680214	554	down	up	incorrect
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260821	255.01	264	253.5	259.05	235830	259.05	up	down	incorrect
SMARTLINK.NSE	Smartlink Holdings Limited	20260821	225	229.98	222	226.31	1918	226.31	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20260821	81.1	82.49	80.56	81.13	391252	81.13	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260821	357	358.75	351	356.6	130248	356.6	down	down	correct
SMVD.NSE	SM	20260821	15.75	16.25	15.75	16.25	12120	16.25	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20260821	37.55	38.19	37.55	37.84	120333	37.84	up	down	incorrect
SOBHA.NSE	Sobha Limited	20260821	1314.3	1314.3	1288	1294.6	45877	1294.6	down	up	incorrect
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260821	625.9	638.5	609	616.9	732550	616.9	down	up	incorrect
SOLARINDS.NSE	Solar Industries India Limited	20260821	19850	20093	19651	19900	89559	19900	up	down	incorrect
SOMANYCERA.NSE	Somany Ceramics Limited	20260821	514.85	525.25	509	520.15	163952	520.15	up	down	incorrect
SOMATEX.NSE	Soma Textiles & Industries Limited	20260821	91.73	91.73	84.35	86.24	4951	86.24	down	up	incorrect
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260821	102.26	106	98.51	101.17	148897	101.17	down	up	incorrect
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260821	820.05	822.05	802.2	817.6	1975313	817.6	down	up	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20260821	308	308.9	302.25	304.3	622804	304.3	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20260821	688.85	688.85	666.95	677.3	179408	677.3	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20260821	45.35	45.4	44.91	44.97	4130558	44.97	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260821	215.39	224	215.39	220.04	181455	220.04	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20260821	929.6	935.65	908.25	930.45	151087	930.45	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260821	244.05	245.6	240.05	241.3	82842	241.3	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260821	199.59	200.77	196.1	196.71	272304	196.71	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20260821	3.39	3.44	3.3	3.34	1140993	3.34	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20260821	141	142.8	136	140.81	64247	140.81	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20260821	30.9	31.3	30.26	30.4	46157	30.4	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260821	68	68.61	67.61	68.16	322996	68.16	up	up	correct
SPLIL.NSE	SPL Industries Limited	20260821	30.21	30.9	30.05	30.25	1291	30.25	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20260821	191.05	195.06	190.6	192.94	144905	192.94	up	up	correct
SREEL.NSE	Sreeleathers Limited	20260821	249.68	249.68	240.15	240.84	9308	240.84	down	down	correct
SRF.NSE	SRF Limited	20260821	2576.4	2589.3	2568.2	2571.9	174387	2571.9	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260821	473	479.7	471.55	473.15	11011	473.15	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20260821	0.34	0.34	0.34	0.34	0	0.34
SSWL.NSE	Steel Strips Wheels Limited	20260821	304.8	304.8	293.2	295	960882	295	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20260821	998	1003	970.6	986.2	341043	986.2	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20260821	196	196	192.31	194.62	144503	194.62	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20260821	145	148.5	143.05	144.98	3367	144.98	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260821	122.2	123	120.42	121.21	29454	121.21	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20260821	81.29	82.01	80.31	81.82	4186	81.82	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20260821	10.53	10.87	10.5	10.6	1122313	10.6	up	up	correct
STEL.NSE	STEL Holdings Limited	20260821	587.25	618	580.15	611.05	8849	611.05	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20260821	224.95	225	221.15	223	8930	220.2395	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20260821	621.4	630	601	627.15	745998	627.15	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20260821	776	783.3	766.95	775.45	58755	775.45	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20260821	3617.3	3641.8	3484.8	3601.7	126767	3601.7	down	down	correct
SUBEXLTD.NSE	Subex Limited	20260821	17.24	19.39	17.15	18.66	24036145	18.66	up	up	correct
SUBROS.NSE	Subros Limited	20260821	740.85	743.5	730.35	733.15	32141	733.15	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260821	1193.5	1220.9	1185	1215.1	772956	1215.1	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20260821	13.88	13.89	13.2	13.52	5502163	13.52	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260821	553.4	556.7	531.1	534.65	224338	534.65	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20260821	52	54.9	51.6	52.01	39692	51.81	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20260821	1430	1436.3	1416	1420.2	1737	1420.2	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260821	1.28	1.28	1.22	1.23	905048	1.23	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20260821	4485.8	4558.4	4485.8	4534.5	28816	4534.5	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260821	768.15	810	768.15	793.25	9462	793.25	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260821	1240.3	1240.3	1212.1	1228	138184	1228	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260821	359.9	361.8	348.1	353.85	303240	353.85	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260821	1916	1917.4	1882.8	1902.4	1491953	1902.4	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20260821	294	298.7	294	296.35	152531	296.35	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20260821	478	478.6	470.7	472.05	298974	472.05	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20260821	164	174	164	167.8	6952	167.8	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20260821	6.1	6.1	5.93	6.1	23520	6.1
SUPRAJIT.NSE	Suprajit Engineering Limited	20260821	514.2	514.2	500	505.4	92354	503.3925	down	up	incorrect
SUPREMEENG.NSE	Supreme Engineering Limited	20260821	2.53	2.53	2.53	2.53	263368	2.53
SUPREMEIND.NSE	The Supreme Industries Limited	20260821	3658.7	3674.8	3606	3642	154087	3642	down	up	incorrect
SURANASOL.NSE	Surana Solar Limited	20260821	25.74	26	25.27	25.85	38202	25.85	up	down	incorrect
SURANAT&P.NSE	Surana Telecom and Power Limited	20260821	16.2	16.48	16.12	16.28	37839	16.28	up	down	incorrect
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260821	58.65	58.89	56.62	57.32	1392	57.32	down	up	incorrect
SURYAROSNI.NSE	Surya Roshni Limited	20260821	217	222.69	216.91	219.99	434684	219.99	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260821	154.5	160	153.41	158.84	377661	158.84	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260821	38.11	38.85	38.11	38.14	31027	38.14	up	down	incorrect
SUULD.NSE	Suumaya Industries Limited	20260821	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260821	377	389.9	361.4	373.15	1853448	373.15	down	up	incorrect
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260821	2.38	2.46	2.29	2.32	259165	2.32	down	up	incorrect
SUZLON.NSE	Suzlon Energy Limited	20260821	47.1	47.34	46.6	46.71	32172432	46.71	down	up	incorrect
SVPGLOB.NSE	Svp Global Ventures Ltd	20260821	3.8	3.8	3.64	3.73	13466	3.73	down	up	incorrect
SWARAJENG.NSE	Swaraj Engines Limited	20260821	3595	3596	3558.6	3569.8	4586	3569.8	down	up	incorrect
SWELECTES.NSE	Swelect Energy Systems Limited	20260821	608.55	614.8	606.15	608.9	23956	608.9	up	down	incorrect
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260821	197.27	197.63	191.4	192.17	716607	192.17	down	up	incorrect
SYMPHONY.NSE	Symphony Limited	20260821	616.15	617.95	610	612.5	34045	612.5	down	up	incorrect
SYNGENE.NSE	Syngene International Limited	20260821	395.7	411.75	395.7	407.25	953583	407.25	up	down	incorrect
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260821	226.4	232.8	212.65	216.67	5263	216.67	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260821	345.55	352	345.55	350.4	40582	348.3121	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20260821	22.15	22.18	20.75	20.83	515661	20.83	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260821	412	416	405.9	413.4	99745	413.4	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20260821	574.45	581.8	568.15	570.45	264952	570.45	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20260821	15	16	14.21	15.5	54001	15.5	up	up	correct
TARC.NSE	TARC Limited	20260821	121.63	125	121.03	124.07	511072	124.07	up	up	correct
TARMAT.NSE	Tarmat Limited	20260821	50.62	51.56	50	50.2	38450	50.2	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260821	10111.5	10219	9955	10135.5	3042	10135.5	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20260821	635	637.2	624	626.75	512406	626.75	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20260821	1677.1	1683.6	1650	1653	152406	1653	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20260821	1060	1062	1044.7	1049	1126589	1049	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20260821	3665.1	3734	3636.6	3708	148013	3708	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20260821	648	651.4	645.45	647.95	128579	647.95	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20260821	375.7	377.75	373.05	374.3	4141292	374.3	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20260821	184.4	184.94	182	183	26299054	183	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260821	1650	1659.8	1609.3	1616.4	41468	1616.4	down	up	incorrect
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260821	252.5	291	250.2	279.5	7128781	277.595	up	down	incorrect
TCI.NSE	Transport Corporation of India Limited	20260821	905.65	913	903.3	908.35	11053	908.35	up	down	incorrect
TCIEXP.NSE	TCI Express Limited	20260821	544.65	557	542.45	550.95	18997	550.95	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20260821	15.21	15.43	14.72	15.34	7487	15.34	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20260821	4100.9	4209.9	4062.5	4101.3	4471	4101.3	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20260821	2290.1	2307.2	2263.3	2302	2066749	2302	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20260821	1511	1540.8	1490	1534.8	2756088	767.4	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260821	1240.9	1253.9	1231.2	1245.2	7342	1245.2	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20260821	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260821	1592.1	1602	1576.5	1584	1324911	1584	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260821	990	1003.2	986.4	987.45	107267	987.45	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20260821	510	514.5	504.25	510.45	600852	510.45	up	up	correct
TEMBO.NSE	Tembo Global Industries Limited	20260821	58.2	59.75	57.55	58.3	1835768	58.3	up	up	correct
TERASOFT.NSE	Tera Software Limited	20260821	331.85	331.85	315.65	321.75	32742	321.75	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260821	107.95	108.8	107.5	108.03	78937	108.03	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260821	44.08	44.9	43.85	44.29	18176	44.29	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260821	105.48	105.98	104.3	104.57	614217	104.57	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260821	132.5	134.9	130.2	130.99	8896571	130.99	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20260821	11.3	11.87	11.22	11.26	11630	11.26	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260821	9.34	10.1	8.7	9.82	67939	9.82	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260821	5473	5575	5420	5487.5	94120	5487.5	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20260821	97.5	97.99	96.51	96.73	5172	96.73	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20260821	102.95	106.81	102.95	106.14	126221	106.14	up	up	correct
THERMAX.NSE	Thermax Limited	20260821	4045	4063.4	3955.1	3955.3	95811	3955.3	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260821	101.99	115.7	101.99	113.17	25566919	112.6589	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260821	290	291.95	281	286.35	31290	286.35	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20260821	566.85	575.95	563.1	565.55	330982	565.55	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20260821	581.8	584	572.7	575.65	514044	575.65	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20260821	3205	3325	3177	3318.8	50221	3318.8	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20260821	2949	2949	2843.9	2885.8	225979	2885.8	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260821	6.14	6.15	5.6	5.92	114716	5.92	down	down	correct
TIL.NSE	TIL Limited	20260821	231	243.15	230.1	243.15	183106	243.15	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260821	191.8	192.4	186.7	187.48	1342513	187.48	down	down	correct
TIMKEN.NSE	Timken India Limited	20260821	3176.3	3176.5	3069.5	3158.7	108474	3158.7	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260821	157.2	162.84	153.3	154.09	618132	154.09	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20260821	66.9	69.69	66	69.62	340515	69.62	up	up	correct
TITAN.NSE	Titan Company Limited	20260821	5068	5090.4	5011	5086.1	352381	5086.1	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260821	117	118.58	114.55	115.21	484853	115.21	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260821	139.85	143.1	138.81	141.11	220856	141.11	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260821	9.12	9.12	8.86	8.95	3937	8.95	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260821	75.46	77.94	75.45	75.88	1209	75.88	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260821	5005.5	5031	4882.5	4896.5	226264	4896.5	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20260821	1256.4	1256.4	1241	1247.7	168844	1247.7	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20260821	71.39	73.5	69	72.77	14492	71.4847	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260821	61.8	62.99	61.8	62.92	362	62.92	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20260821	79.02	84.3	79.02	82.6	371046	82.6	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260821	6.22	6.34	6.04	6.17	25296	6.17	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260821	160	163.85	155.25	156.45	29701	156.45	down	down	correct
TRENT.NSE	Trent Limited	20260821	2970	2976.6	2914	2924	522242	2924	down	down	correct
TRF.NSE	TRF Limited	20260821	231.42	232.39	229.5	230.41	7070	230.41	down	down	correct
TRIDENT.NSE	Trident Limited	20260821	24.6	24.7	24.36	24.48	2667544	24.48	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20260821	55	55	53.88	54.39	24631	54.39	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20260821	581.2	585.9	573.2	574.85	323706	572.8626	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260821	300	306.7	286.33	295.28	2542301	293.9795	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20260821	1082.1	1145.6	1080.3	1102.5	33926	1102.5	up	down	incorrect
TTKPRESTIG.NSE	TTK Prestige Limited	20260821	598.4	598.4	585	591.65	87636	591.65	down	down	correct
TTL.NSE	T.T. Limited	20260821	6.33	6.69	6.1	6.25	774049	6.25	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260821	37.41	38.27	37.41	37.78	1250142	37.78	up	down	incorrect
TVSELECT.NSE	TVS Electronics Limited	20260821	446	450	440	441.6	12203	441.6	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20260821	4389.5	4390	4337.6	4390	912628	4390	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20260821	4925	5011	4839.1	4879.1	30052	4879.1	down	up	incorrect
TVTODAY.NSE	T.V. Today Network Limited	20260821	115.1	118	115.1	115.43	10377	115.43	up	up	correct
TVVISION.NSE	TV Vision Limited	20260821	3.83	3.83	3.57	3.57	100830	3.57	down	down	correct
UBL.NSE	United Breweries Limited	20260821	1339	1355	1325.4	1348.9	68125	1348.9	up	up	correct
UCOBANK.NSE	UCO Bank	20260821	25.75	25.93	25.68	25.72	2191411	25.72	down	up	incorrect
UFLEX.NSE	Uflex Limited	20260821	611.05	634	607.4	614.6	264833	614.6	up	up	correct
UFO.NSE	UFO Moviez India Limited	20260821	66.2	66.78	64.25	64.9	21880	64.9	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260821	56.07	56.98	54	56.5	1731572	56.5	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20260821	87.66	89.1	86.01	88.74	469857	88.74	up	down	incorrect
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260821	71.86	72.67	71.81	72.07	7761634	72.07	up	down	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20260821	11549	11620	11526	11570	133753	11570	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260821	6.08	6.08	5.37	5.46	111981	5.46	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260821	516.55	533.7	513.5	526.15	65545	526.15	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20260821	225.5	231.5	220	226.21	12851	226.21	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20260821	94.21	98.59	94.1	94.46	2424	94.46	up	up	correct
UNIONBANK.NSE	Union Bank of India	20260821	185.3	185.3	182.5	183.45	6917352	183.45	down	down	correct
UNITECH.NSE	Unitech Limited	20260821	3.98	4.08	3.94	4.03	4737526	4.03	up	up	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260821	451.2	467.75	451.2	453.95	4415	453.95	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20260821	165.01	177.7	163.83	171.55	231818	171.55	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20260821	1652.7	1665.3	1580	1592.5	135815	1592.5	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260821	455	467.95	448.2	450.05	150	450.05	down	down	correct
UPL.NSE	UPL Limited	20260821	571	573.7	566	569	885783	569	down	down	correct
URJA.NSE	Urja Global Limited	20260821	9.39	9.45	9.28	9.35	476871	9.35	down	up	incorrect
USHAMART.NSE	Usha Martin Limited	20260821	495.65	499.6	477.8	481.3	527138	481.3	down	up	incorrect
UTIAMC.NSE	UTI Asset Management Company Limited	20260821	896	900	892.2	893.05	38923	893.05	down	up	incorrect
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260821	333.31	337.2	318.15	323.3	924239	323.3	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20260821	220.07	222.23	219	219.73	631899	219.73	down	up	incorrect
VADILALIND.NSE	Vadilal Industries Limited	20260821	7407	7551	7355	7417.5	37178	7417.5	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260821	227.4	228.35	224.95	226	179482	226	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20260821	7.95	8.19	7.76	7.99	76118	7.99	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20260821	5.82	5.95	5.78	5.87	968719	5.87	up	down	incorrect
VALIANTORG.NSE	Valiant Organics Limited	20260821	315.95	315.95	301.7	302.7	19998	302.7	down	up	incorrect
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260821	44.27	45	44.27	44.87	17604	43.3849	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260821	6.14	6.4	6.05	6.1	133150	6.1	down	up	incorrect
VARROC.NSE	Varroc Engineering Limited	20260821	820	825.35	810.15	814.95	174167	814.95	down	up	incorrect
VASCONEQ.NSE	Vascon Engineers Limited	20260821	30.95	32.12	30.68	31.84	428283	31.84	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20260821	46.99	47.75	46.05	46.55	15380	46.55	down	down	correct
VBL.NSE	Varun Beverages Limited	20260821	438.3	441.6	430.1	430.1	2399879	430.1	down	down	correct
VEDL.NSE	Vedanta Limited	20260821	270.3	279.7	269	279	23088301	279	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20260821	1515	1530.8	1502.1	1507.4	19632	1507.4	down	up	incorrect
VENUSREM.NSE	Venus Remedies Limited	20260821	1715.3	1764.5	1715.3	1738.1	19518	1738.1	up	down	incorrect
VERTOZ.NSE	Vertoz Advertising Limited	20260821	36	36.71	35.5	36.58	98122	36.58	up	down	incorrect
VESUVIUS.NSE	Vesuvius India Limited	20260821	431	449.5	423.8	439.4	156208	439.4	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20260821	127	128.9	125.1	127.25	41710	127.25	up	up	correct
VGUARD.NSE	V	20260821	337.05	343.1	331	332	363474	332	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20260821	3407	3555.4	3407	3453.8	213	3448.7094	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260821	322.25	333	319.9	328.55	19160	328.55	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260821	1505	1510	1470.6	1504.4	97322	1504.4	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20260821	13.65	13.65	13.65	13.65	116261	13.65
VIKASECO.NSE	Vikas EcoTech Limited	20260821	1.08	1.09	1.08	1.08	785155	1.08
VIKASLIFE.NSE	Vikas Lifecare Limited	20260821	1.2	1.21	1.19	1.19	2305161	1.19	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20260821	640.1	647.95	627.2	629.65	90619	629.65	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20260821	1335.1	1340	1308	1329.4	45964	1329.4	down	up	incorrect
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260821	2446.7	2490	2386.1	2453.9	37459	2453.9	up	down	incorrect
VINEETLAB.NSE	Vineet Laboratories Limited	20260821	37.54	38.68	37.1	37.81	153146	37.81	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260821	235	238	233.48	235.19	4771	235.19	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20260821	21.49	21.49	19.56	20.44	79090	20.44	down	down	correct
VIPIND.NSE	VIP Industries Limited	20260821	304.3	316.85	302.4	308.35	508916	308.35	up	up	correct
VIPULLTD.NSE	Vipul Limited	20260821	15.76	15.76	15.76	15.76	93806	15.76
VISAKAIND.NSE	Visaka Industries Limited	20260821	97.89	97.9	94	94.43	208555	94.43	down	up	incorrect
VISHNU.NSE	Vishnu Chemicals Limited	20260821	626	634.4	625	629.25	39567	629.25	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260821	5.76	5.8	5.61	5.69	715848	5.69	down	up	incorrect
VIVIDHA.NSE	Visagar Polytex Limited	20260821	0.55	0.55	0.53	0.54	103289	0.54	down	down	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20260821	6.23	6.24	6.2	6.24	67959	6.24	up	up	correct
VLSFINANCE.NSE	VLS Finance Limited	20260821	249.1	251.9	247.1	248.95	9442	248.95	down	up	incorrect
VMART.NSE	V	20260821	810.7	860	801.7	838.85	612849	838.85	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20260821	10345	10989	10344.5	10869.5	123913	10869.5	up	up	correct
VOLTAS.NSE	Voltas Limited	20260821	1223.6	1236.3	1220	1235	557685	1235	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20260821	295	296.2	288	288.75	113689	288.75	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20260821	358.95	358.95	346.25	348.7	105308	345.2914	down	down	correct
VSTIND.NSE	VST Industries Limited	20260821	215	215	212	212.69	117733	212.69	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260821	4435.2	4449.1	4401	4410.2	3634	4410.2	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20260821	599.35	608	589.35	601	312172	595.9875	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20260821	2070	2070	1986.1	2003.3	411105	2003.3	down	up	incorrect
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260821	226.8	231.76	226.5	227.09	867402	227.09	up	up	correct
WANBURY.NSE	Wanbury Limited	20260821	265.25	268.85	263.2	264.85	102385	264.85	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260821	869.25	880.6	858.05	866.85	1824	866.85	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20260821	82.2	84.29	82.2	82.8	1384020	82.8	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20260821	78.45	78.45	76	76.5	370	76.5	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20260821	2175	2348.9	2133	2311.9	19963038	2311.9	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20260821	586	653.7	582.7	631.45	5656444	631.45	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20260821	2000	2022	2000	2022	727	2022	up	up	correct
WENDT.NSE	Wendt (India) Limited	20260821	8137	8270	8100	8182.5	7495	8182.5	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20260821	594.5	599.5	581.65	588.15	172490	588.15	down	down	correct
WHEELS.NSE	Wheels India Limited	20260821	1490	1526.9	1462.8	1512.8	138367	1512.8	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20260821	775.05	787.7	764.05	768.5	226768	763.9318	down	up	incorrect
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260821	25.35	25.89	24.1	25.04	2236	25.04	down	up	incorrect
WINDLAS.NSE	Windlas Biotech Limited	20260821	990	1009.8	954.05	993.6	173115	993.6	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20260821	323.15	326	311.3	314.6	100313	314.6	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20260821	167	169	161.5	165	7485	165	down	up	incorrect
WIPRO.NSE	Wipro Limited	20260821	180.6	181.76	180	180.79	4637869	180.79	up	down	incorrect
WOCKPHARMA.NSE	Wockhardt Limited	20260821	1831.1	1898.8	1830	1886.3	559221	1886.3	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20260821	490.95	524.95	490.2	519.2	513327	519.2	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20260821	59.73	61.93	59.61	61.02	56815	61.02	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260821	637	655	633.75	637.25	409865	637.25	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20260821	61.6	61.99	60.22	61.25	62503	61.25	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260821	76.5	79.99	74	76.96	24249	76.96	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20260821	1121.1	1153.7	1101	1142	64004	1142	up	down	incorrect
YESBANK.NSE	Yes Bank Limited	20260821	22.74	22.87	22.63	22.8	33859169	22.8	up	down	incorrect
YUKEN.NSE	Yuken India Limited	20260821	952.35	982.85	936.1	964.6	34554	963.042	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260821	108.5	109.43	106.52	107.58	23307195	107.58	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20260821	7.75	7.94	7.65	7.73	195475	7.73	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260821	9.41	9.64	9.22	9.38	3123811	9.38	down	up	incorrect
ZENITHEXPO.NSE	Zenith Exports Limited	20260821	205.49	205.49	205.15	205.18	282	205.18	down	up	incorrect
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260821	5.32	5.8	5.32	5.41	82277	5.41	up	down	incorrect
ZENSARTECH.NSE	Zensar Technologies Limited	20260821	486.6	487.4	480.5	484	451489	484	down	up	incorrect
ZENTEC.NSE	Zen Technologies Limited	20260821	1900	1960.6	1885.6	1926.3	579988	1926.3	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260821	75.07	75.4	73.12	74.13	4176	74.13	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20260821	1080	1096.8	1064.6	1087.4	57264	1087.4	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20260821	226.25	228.5	223.94	225.04	87541	225.04	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20260821	501.3	504.3	490.05	490.8	107598	490.8	down	up	incorrect