CollectAI

close-nse_india_stocks

2026/08/24

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260824	204.19	214.7	202.86	213.26	313566	213.26	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260824	42.45	44	42.45	43.97	6704	43.97	up	up	correct
3MINDIA.NSE	3M India Limited	20260824	33640	34065	33530	33885	1835	33885	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20260824	32.2	32.4	31.52	31.73	7024	31.73	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20260824	384	385.55	373.5	374.8	51363	374.8	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20260824	803.85	809.8	788.8	800.25	225383	800.25	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260824	16.08	16.23	15.2	16.07	831645	16.07	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260824	8.7	8.94	8.62	8.77	109891	8.77	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260824	80.2	80.61	77.71	78.1	42321	78.1	down	up	incorrect
AARON.NSE	Aaron Industries Limited	20260824	137.64	140.59	136.75	137.18	6853	137.18	down	up	incorrect
AARTIDRUGS.NSE	Aarti Drugs Limited	20260824	420.7	429.8	417.4	421.05	215296	421.05	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20260824	529.45	546	525.4	543.15	2016424	543.15	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20260824	566.95	588.9	544.35	544.35	23595	544.35	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20260824	155.19	155.19	152	152.71	8682	152.71	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20260824	1349	1358.5	1330	1336.3	91922	1336.3	down	down	correct
ABAN.NSE	Aban Offshore Limited	20260824	16.38	16.38	16.38	16.38	7591	16.38
ABB.NSE	ABB India Limited	20260824	7460	7566.5	7429.5	7504	118675	7504	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20260824	26155	26495	26030	26420	10305	26420	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260824	410.55	415.75	408.05	412.9	2111216	412.9	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260824	54.59	55.28	53.8	53.95	2911990	53.95	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20260824	58.71	58.71	56	58.37	2808	58.37	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260824	60.35	60.35	58.3	58.63	175462	58.63	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20260824	77.97	78.14	77.22	77.88	11019	77.88	down	up	incorrect
ACC.NSE	ACC Limited	20260824	1307.8	1313.5	1297	1300.9	88400	1300.9	down	up	incorrect
ACCELYA.NSE	Accelya Solutions India Limited	20260824	1138.5	1150	1128.4	1137.1	5405	1137.1	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20260824	4.57	4.6	4.51	4.54	39436	4.54	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20260824	1192	1192	1159.5	1167.2	275755	1167.2	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20260824	3010	3019.8	2971.5	2998.6	832518	2998.6	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20260824	1319.9	1319.9	1298.1	1308	692549	1308	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260824	1700	1700	1672.1	1672.1	1061245	1672.1	down	up	incorrect
ADANIPOWER.NSE	Adani Power Limited	20260824	205.2	205.6	202.57	203.7	9498733	203.7	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20260824	265	279	264.75	272.6	340521	272.6	up	down	incorrect
ADL.NSE	Archidply Decor Limited	20260824	72.33	76	69.11	75.06	3016	75.06	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20260824	9.99	10.55	9.99	10.33	13837	10.33	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20260824	108.57	110.89	103.55	107.56	98473	106.0596	down	up	incorrect
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260824	50.25	50.56	49.51	50.18	24438	50.18	down	up	incorrect
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260824	300.25	305.4	299	302.35	151058	302.35	up	up	correct
AFFLE.NSE	Affle (India) Limited	20260824	1728	1748.2	1705	1740	166831	1740	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260824	491.8	494.05	479.4	485.8	36925	485.8	down	down	correct
AGRITECH.NSE	Agri	20260824	103.53	104.8	101.1	102.05	1893	102.05	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20260824	26.6	27.5	26	26.18	28622	26.18	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20260824	37.01	39	37.01	37.64	6075	37.64	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260824	140.66	144.9	138.5	143.22	1332	143.22	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260824	688	690	645.3	649.6	317298	649.6	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20260824	4330.5	4366.9	4267	4276.3	21051	4276.3	down	down	correct
AIRAN.NSE	Airan Limited	20260824	15.17	15.36	14.9	15.17	31100	15.17
AISL.NSE	SM	20260824	55.55	56	55.5	56	1800	56	up	down	incorrect
AJANTPHARM.NSE	Ajanta Pharma Limited	20260824	3640.7	3666.9	3556	3579.9	65679	3579.9	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260824	118	119.9	118	118.6	138333	118.6	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20260824	3.72	3.79	3.7	3.75	147896	3.75	up	up	correct
AKASH.NSE	Akash Infra	20260824	24.76	25.15	24.5	24.8	6195	24.8	up	up	correct
AKG.NSE	AKG Exim Limited	20260824	9.43	9.43	8.86	8.92	15660	8.92	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20260824	303.2	318.38	303.2	318.38	18523	318.38	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260824	7.85	7.96	7.67	7.87	630063	7.87	up	up	correct
ALANKIT.NSE	Alankit Limited	20260824	8.12	8.24	8.11	8.11	105833	8.11	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20260824	864.15	895	861.15	888.7	26156	888.7	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20260824	93.4	93.4	91.23	91.64	281312	91.64	down	up	incorrect
ALICON.NSE	Alicon Castalloy Limited	20260824	741.1	751.5	720.05	726.5	26741	726.5	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20260824	67.9	67.9	67.5	67.5	369	67.5	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20260824	5400	5400	5315	5350	46339	5350	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260824	2069.1	2115	2044	2083.8	260283	2083.8	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20260824	12.5	13.72	12.5	13.33	116032093	13.33	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20260824	14.16	14.44	14.02	14.2	31320	14.2	up	down	incorrect
ALOKINDS.NSE	Alok Industries Limited	20260824	11.59	11.75	11.45	11.48	3080309	11.48	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20260824	63.2	63.2	60.36	61.66	14980	61.66	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20260824	337	337.99	314.84	319.62	25646	319.62	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20260824	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260824	7435	7469	7280	7378	473119	7378	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260824	24.95	24.95	24.5	24.86	2854	24.86	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260824	1668.8	1686.8	1643.1	1662.2	12263	1662.2	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20260824	414.5	415.3	406.7	408.75	2180550	408.75	down	down	correct
AMDIND.NSE	AMD Industries Limited	20260824	53.55	55.8	53.5	53.56	11242	53.56	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20260824	38.77	39.41	38	38.56	12775	38.56	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260824	539.7	539.7	516.65	522.1	63584	522.1	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20260824	625	631	612.6	614.6	1020259	614.6	down	up	incorrect
ANDHRAPAP.NSE	Andhra Paper Limited	20260824	60.01	61.88	60.01	60.85	164883	60.85	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260824	99.77	102.99	98.35	99.28	1421830	99.28	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20260824	45.16	47.8	45	45.96	11083	45.96	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260824	1.7	1.72	1.7	1.72	20548	1.72	up	up	correct
ANMOL.NSE	Anmol India Limited	20260824	9.96	10.1	9.82	9.93	28500	9.93	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260824	3.4	3.45	3.34	3.35	25433	3.35	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20260824	0.73	0.75	0.73	0.73	169990	0.73
ANUP.NSE	The Anup Engineering Limited	20260824	1808.9	1830	1786	1789.6	19639	1789.6	down	up	incorrect
ANURAS.NSE	Anupam Rasayan India Limited	20260824	1242	1273.9	1242	1255.5	601280	1255.5	up	up	correct
APARINDS.NSE	Apar Industries Limited	20260824	17020	17100	16663	16705	59134	16705	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20260824	104.25	105.59	101.3	101.47	9479	101.47	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20260824	630	630	616	618.8	92556	618.8	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20260824	401.4	401.8	394.4	395.85	120870	395.85	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260824	2149.8	2172.8	2131.8	2145	246979	2145	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260824	819	826	810.2	816.9	39308	816.9	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20260824	387	397.75	383.25	385.15	7593196	385.15	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260824	8680	8702	8591.5	8702	291970	8702	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20260824	602	630.65	601.6	609.25	416603	609.25	up	down	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20260824	465.05	467.4	442.1	445.85	5256972	445.85	down	up	incorrect
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260824	1207.4	1232	1184.9	1201.4	725	1201.4	down	down	correct
APTECHT.NSE	Aptech Limited	20260824	93.89	93.89	91	91.84	61451	91.84	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20260824	258	258.9	252.05	254.35	847181	254.35	down	up	incorrect
ARCHIDPLY.NSE	Archidply Industries Limited	20260824	98	114	95.3	111.51	188710	111.51	up	down	incorrect
ARCHIES.NSE	Archies Limited	20260824	13.62	13.98	13.01	13.45	28288	13.45	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20260824	36.51	37.79	36.51	36.56	3363	36.56	up	up	correct
ARIES.NSE	Aries Agro Limited	20260824	454.95	475	445	459.05	86678	459.05	up	down	incorrect
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260824	75.58	76.73	75.43	76.21	132432	76.21	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260824	256.6	261.3	250.1	253.5	7127	253.5	down	up	incorrect
ARMANFIN.NSE	Arman Financial Services Limited	20260824	1966.1	1988.9	1941.5	1954.4	24211	1954.4	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20260824	25	25	23.71	24.81	15397	24.81	down	up	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20260824	711.75	711.75	680.05	690.75	20686	690.75	down	up	incorrect
ARSHIYA.NSE	Arshiya Limited	20260824	0.94	0.94	0.91	0.91	115698	0.91	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260824	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260824	332.7	333.7	326	328.9	448669	328.9	down	up	incorrect
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260824	162	169.3	160	164.43	1377	164.43	up	up	correct
ARVIND.NSE	Arvind Limited	20260824	528.3	544.45	527.05	531.75	821297	531.75	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20260824	447.9	455.75	440.2	442.95	148703	442.95	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20260824	677	707.85	669.05	694.85	320191	692.4545	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20260824	970	970	953	962.15	132564	962.15	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260824	368	379	359	376.15	8558	376.15	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260824	497	507.85	490.65	493.8	18969	493.8	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260824	726.45	733.8	722.05	725.35	14889	725.35	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260824	590.95	601.95	581	585.8	380974	585.8	down	up	incorrect
ASHIANA.NSE	Ashiana Housing Limited	20260824	361.8	369.9	361.8	366.6	26788	366.6	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20260824	18.35	18.6	17.66	18.35	154927	18.35
ASHOKA.NSE	Ashoka Buildcon Limited	20260824	114.83	116.59	112.31	113.22	737876	113.22	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20260824	173	173.66	171.65	173.29	8972453	173.29	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260824	302.7	302.7	292	301.1	7752	301.1	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20260824	2640.4	2642.7	2622	2640.8	355289	2640.8	up	down	incorrect
ASIANTILES.NSE	Asian Granito India Limited	20260824	47.94	49.3	45	45.4	8920764	45.4	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20260824	248.72	261.59	245	259.74	11244	259.74	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20260824	595	610	586.1	592.7	23004	592.7	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260824	759	768.9	744	750.9	8879723	750.9	down	down	correct
ASTRAL.NSE	Astral Limited	20260824	1525	1547.6	1521	1532.8	308892	1532.8	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260824	1662.3	1689.4	1642.9	1664.9	256923	1664.9	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260824	7415.5	7474	7200	7232	52529	7232	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20260824	3.05	3.2	3	3.02	28389	3.02	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20260824	649	654.85	638	639.6	451894	639.6	down	down	correct
ATUL.NSE	Atul Ltd	20260824	6509.5	6565.5	6408	6425	41601	6425	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20260824	483.95	491.8	483.3	485.4	88452	485.4	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20260824	1109	1114.2	1100.7	1114	1606553	1114	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260824	695.55	725	695.55	708.6	189033	708.6	up	down	incorrect
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260824	1613.6	1637.9	1604.6	1608	969437	1608	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20260824	147.56	149.5	143.8	147.69	11233	147.69	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20260824	1753.5	1763.9	1739.9	1743.8	5690	1743.8	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20260824	94.2	95.7	89.17	89.87	341913	89.87	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260824	850	884.8	801	832.2	816335	832.2	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20260824	846.95	864	845.05	853.5	216735	853.5	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20260824	87.8	88.94	86	87.15	183552	87.15	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20260824	383	385.7	376.8	381.1	77215	381.1	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20260824	1245.8	1248.7	1231.8	1236	3778588	1236	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20260824	595.7	596.92	592	593.48	328	593.48	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20260824	1624	1624	1548	1556.9	90492	1556.9	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20260824	168.16	168.16	165.84	166.57	5124	166.57	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20260824	272.5	272.5	264.6	267.71	4239	267.71	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20260824	335.3	340.9	333.62	335.2	4223	335.2	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20260824	253.05	259.1	245.85	248.55	38571	248.55	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260824	253.9	254.55	250	254.55	10132	254.55	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260824	4.36	4.44	4.27	4.41	57466	4.41	up	up	correct
BAJAJ.NSE	AUTO	20260824	11735	11838	11711	11800	221901	11800	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260824	478.9	481.85	460.5	463.2	888190	463.2	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260824	351.65	356.2	342	344.65	226559	344.65	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260824	2020	2028.6	1995.3	2001.7	464012	2001.7	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260824	23.94	26	23.25	24.23	238394490	24.23	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260824	11250	11360	11050	11120	70315	11120	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20260824	1086	1094.9	1076.9	1077	4342556	1077	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20260824	98.25	98.45	95.3	95.7	205113	95.7	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20260824	2086	2250	2086	2224.5	595292	2224.5	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260824	22.85	23.5	22.41	22.81	21796	22.81	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260824	17.4	17.88	17.21	17.26	7079	17.26	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20260824	2352.5	2394.6	2331.1	2358.4	124133	2358.4	up	up	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260824	176	179.48	175.5	176.08	133683	176.08	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20260824	87.7	87.7	84.01	85.19	8338	85.19	down	up	incorrect
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260824	732.95	751.7	678	683	12426234	683	down	up	incorrect
BANARBEADS.NSE	Banaras Beads Limited	20260824	113.8	113.9	110.34	112.67	1285	112.67	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260824	4050	4249	3901	3997.9	14699	3997.9	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20260824	624.1	631	620	624.5	76972	624.5	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20260824	175.5	180.74	173.38	173.9	13819305	173.9	down	down	correct
BANG.NSE	Bang Overseas Limited	20260824	28.69	34.42	28.69	34.04	491405	34.04	up	down	incorrect
BANKA.NSE	Banka BioLoo Limited	20260824	77.61	81.9	77.21	81.9	6595	81.9	up	down	incorrect
BANKBARODA.NSE	Bank of Baroda	20260824	245.55	246.12	239.9	241.5	15274497	241.5	down	up	incorrect
BANKBEES.NSE	Nippon Mutual Funds	20260824	594.75	599.3	580	594.7	536378	594.7	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20260824	143	144.12	140.68	142	7143480	142	down	up	incorrect
BANSWRAS.NSE	Banswara Syntex Limited	20260824	124	125	119.51	121.59	35549	121.59	down	down	correct
BASF.NSE	BASF India Limited	20260824	3902.8	3956.3	3860	3878.6	16281	3878.6	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260824	25.12	25.75	24.9	24.99	34609	24.99	down	down	correct
BATAINDIA.NSE	Bata India Limited	20260824	702.35	709.35	683.25	686.25	526382	686.25	down	up	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20260824	4074.9	4084	4041	4043.6	12212	4043.6	down	up	incorrect
BBL.NSE	Bharat Bijlee Limited	20260824	2400.9	2460.6	2372.7	2384.9	27792	2384.9	down	up	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260824	1427.4	1433.9	1420	1422.2	31671	1422.2	down	down	correct
BCG.NSE	Brightcom Group Limited	20260824	9.17	9.3	9.01	9.05	4887843	9.05	down	down	correct
BCLIND.NSE	BCL Industries Limited	20260824	36.62	39.1	36.52	37.99	4176185	37.99	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20260824	1363.9	1373.8	1347.7	1368	925426	1368	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20260824	26	26.67	26	26.23	10734	26.23	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260824	254	258.8	246.71	257.29	2038992	257.29	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20260824	111.84	111.89	106.1	108.5	5919	108.5	down	down	correct
BEL.NSE	Bharat Electronics Limited	20260824	414.3	414.6	405.55	409	9480784	409	down	down	correct
BEML.NSE	BEML Limited	20260824	1940	1954.4	1908	1915	142999	1915	down	up	incorrect
BEPL.NSE	Bhansali Engineering Polymers Limited	20260824	126.78	127.22	123.81	125.26	1047095	125.26	down	up	incorrect
BERGEPAINT.NSE	Berger Paints India Limited	20260824	524.4	525.45	514.1	515.3	159390	515.3	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20260824	18.24	18.49	17.51	17.71	941606	17.71	down	down	correct
BFINVEST.NSE	BF Investment Limited	20260824	451.55	454.9	447.05	448.85	12533	448.85	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20260824	525	533.15	514	515.75	51676	515.75	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260824	3.3	3.3	3.02	3.16	25191	3.16	down	down	correct
BGRENERGY.NSE	BGR Energy Systems Limited	20260824	239.4	239.4	230	233.1	61879	233.1	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20260824	215.15	223.33	215	223.33	74373	223.33	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20260824	391	398.8	384	388.95	82314	388.95	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260824	3.05	3.13	3.04	3.06	165460	3.06	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20260824	2058	2067.2	2036.9	2041	993747	2041	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20260824	100.24	103	100.24	101.78	13786	101.78	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20260824	1295	1306	1278	1283.1	6054	1283.1	down	up	incorrect
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260824	188.79	191.24	186	186.73	75760	186.73	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20260824	1950	1952.5	1932.5	1935	2277098	1935	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20260824	412.5	413.8	409.2	411.4	4441028	411.4	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20260824	44	44	42.66	42.88	42355	42.88	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20260824	832.4	844.45	832	835.45	5282	835.45	up	up	correct
BIOCON.NSE	Biocon Limited	20260824	414.55	414.55	409	409.4	1761155	409.4	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260824	30.34	34.68	30.34	32.34	352931	32.34	up	up	correct
BIRET.NSE	RR	20260824	344	346.25	343.5	344.62	135744	344.62	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20260824	274.49	276	266	271	126327	271	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20260824	887	899.9	887	889.4	42302	889.4	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260824	127.49	128.95	125	126.31	36132	126.31	down	down	correct
BLBLIMITED.NSE	BLB Limited	20260824	15.81	16.15	15.52	16.07	263956	16.07	up	down	incorrect
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260824	578	583.5	551	564.9	329735	564.9	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260824	52.55	53	52.21	52.44	592274	52.44	down	up	incorrect
BLS.NSE	BLS International Services Limited	20260824	272	280.14	233.47	241.51	29683584	241.51	down	up	incorrect
BLUECHIP.NSE	Blue Chip India Limited	20260824	1.99	1.99	1.99	1.99	61028	1.99
BLUEDART.NSE	Blue Dart Express Limited	20260824	5083	5125.5	5040	5053.5	4920	5053.5	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20260824	1511.9	1517.5	1499.8	1504	203945	1504	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20260824	82.5	82.91	80.5	82.91	409840	82.91	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260824	112	112.79	110.3	110.55	421031	110.55	down	down	correct
BOROLTD.NSE	Borosil Limited	20260824	252.56	254.99	248.12	254.04	64936	254.04	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20260824	548	557.15	535	536.55	397488	536.55	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20260824	48200	48595	47785	48100	28127	48100	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20260824	311.15	316.1	310	311.9	4311364	311.9	up	down	incorrect
BPL.NSE	BPL Limited	20260824	50.4	50.94	48.8	49.1	88387	49.1	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260824	639	663.7	629.05	654.1	1256244	654.1	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20260824	5385	5385	5285	5311	260158	5311	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20260824	17.7	17.7	17.11	17.18	19810	17.18	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20260824	60.1	61.89	60.1	61.68	7625	61.68	up	up	correct
BSE.NSE	BSE Limited	20260824	3250	3346.5	3242.5	3312.7	4303245	3312.7	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260824	89.7	89.75	87	87.84	3500	87.84	down	down	correct
BSL.NSE	BSL Limited	20260824	124	125.8	121.31	124.13	2322	124.13	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260824	140.82	142.01	140.33	141.38	2324389	141.38	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260824	28.5	28.65	28.1	28.41	1103323	28.41	down	down	correct
BSOFT.NSE	Birlasoft Limited	20260824	305	309.6	298	299	972297	299	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260824	647.85	654.05	641.1	642.8	11396	642.8	down	up	incorrect
BVCL.NSE	Barak Valley Cements Limited	20260824	41.51	43	41.3	41.63	119665	41.63	up	down	incorrect
BYKE.NSE	The Byke Hospitality Limited	20260824	32.35	32.98	30.92	31.64	48950	31.64	down	down	correct
CALSOFT.NSE	California Software Company Limited	20260824	28.4	29.21	28.4	29.21	167827	29.21	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260824	109.54	111.38	106.41	107.15	894886	107.15	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20260824	755.6	760	750.25	752	705369	752	down	down	correct
CANBK.NSE	Canara Bank	20260824	129.62	129.87	126.8	127.3	13556593	127.3	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20260824	831.3	831.3	808	809.95	177854	809.95	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20260824	244.6	247.25	241.8	243.44	106116	242.6994	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260824	215	226.87	215	220.9	1018042	220.9	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260824	2545	2555.6	2473.9	2496.1	210240	2496.1	down	up	incorrect
CAPTRUST.NSE	Capital Trust Limited	20260824	19.88	20.3	18.8	20.08	15698	20.08	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20260824	1173.3	1174.2	1117.5	1122.2	225647	1122.2	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20260824	1665.1	1690	1616.1	1626	47212	1626	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20260824	3073.2	3149	3054.1	3138.6	457536	3138.6	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20260824	187.6	187.98	186.55	186.87	1054328	186.87	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20260824	15.55	15.89	14.95	15.11	219500	15.11	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260824	12.99	13.2	12.61	12.95	11626	12.95	down	down	correct
CCL.NSE	CCL Products (India) Limited	20260824	1083	1097	1076.6	1081.8	275284	1078.7944	down	up	incorrect
CDSL.NSE	Central Depository Services (India) Limited	20260824	1390	1412.5	1379.6	1385.1	2224774	1385.1	down	down	correct
CEATLTD.NSE	CEAT Limited	20260824	3550	3633.8	3550	3565.9	40420	3565.9	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20260824	6.84	6.9	6.5	6.76	45538	6.76	down	down	correct
CENTENKA.NSE	Century Enka Limited	20260824	571.95	571.95	551.2	552.85	51025	552.85	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20260824	20.55	23.13	20.55	22.34	586094	22.34	up	up	correct
CENTRALBK.NSE	Central Bank of India	20260824	31.29	31.54	31.1	31.21	5616881	31.21	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20260824	23.25	23.8	23.16	23.29	254630	23.29	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20260824	3459.9	3486.5	3350	3359.5	41488	3359.5	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260824	760.2	766.35	739.85	744.95	172593	744.95	down	up	incorrect
CERA.NSE	Cera Sanitaryware Limited	20260824	5865.5	5938.5	5753.5	5793	4259	5793	down	up	incorrect
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260824	2.92	2.92	2.72	2.82	52201	2.82	down	down	correct
CESC.NSE	CESC Limited	20260824	156	157.79	155.05	155.27	858640	155.27	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20260824	224.9	237.3	223.32	236.9	9072980	236.9	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260824	867	877.5	865.35	877.5	1296211	877.5	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20260824	861.9	879.95	851.5	869.55	253127	869.55	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260824	431.6	434.85	430.3	432.45	361457	432.45	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20260824	172.63	178.7	170.11	173.42	7216	173.42	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260824	188.75	193.49	188.75	192.93	40553	192.93	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20260824	356.75	374.5	347.75	368.45	8556	367.1805	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260824	179.5	182.39	174	179.22	197669	179.22	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260824	1405	1452	1388.1	1412.1	1580232	1412.1	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260824	1856.3	1868.7	1833.1	1846.7	845144	1846.7	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260824	1569.9	1570.1	1540	1545.3	97997	1545.3	down	down	correct
CINELINE.NSE	Cineline India Limited	20260824	89.5	89.9	88	89.41	21724	89.41	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20260824	14.35	14.67	14.06	14.27	2005	14.27	down	down	correct
CIPLA.NSE	Cipla Limited	20260824	1428	1442.3	1410.3	1437.9	1220646	1437.9	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20260824	826.8	848.9	822	828.25	308460	828.25	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20260824	60.5	63	59.14	62.94	37865	62.94	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260824	288.9	321	288.9	312.75	2814090	312.75	up	up	correct
CMICABLES.NSE	CMI Limited	20260824	2.55	2.58	2.5	2.53	4885	2.53	down	down	correct
COALINDIA.NSE	Coal India Limited	20260824	406	410.95	404.6	406.9	8002459	406.9	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20260824	1480.5	1516	1480.5	1514	851792	1514	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260824	28.91	29.4	28.51	29.06	227241	29.06	up	up	correct
COFORGE.NSE	Coforge Limited	20260824	1891.7	1900.8	1869.6	1873	1507935	1873	down	down	correct
COLPAL.NSE	Colgate	20260824	1889	1896.8	1873.3	1879	129484	1879	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20260824	1.07	1.12	1.04	1.11	21966	1.11	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20260824	13.98	14.1	12.31	13.04	101917	12.7982	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20260824	515.05	524.2	513.05	516.4	1592382	516.4	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20260824	76.4	76.4	71.75	72.14	3160735	72.14	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260824	272.5	272.5	270	270.25	2413	270.25	down	down	correct
CONTROLPR.NSE	Control Print Limited	20260824	573.5	614.3	573.5	599.8	62040	599.8	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260824	34.2	36.4	33.01	33.47	401559	33.272	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20260824	241.3	253.39	238	253.39	86377	253.39	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20260824	2000	2009.7	1920	1926.6	309282	1926.6	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20260824	6.58	6.88	6.32	6.77	162820	6.77	up	down	incorrect
CPSEETF.NSE	Nippon Mutual Funds	20260824	94.27	94.98	93.7	94.07	649100	94.07	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20260824	10700	10800	10502	10598.5	29495	10598.5	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20260824	6.39	6.5	6.02	6.2	5658	6.2	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20260824	1495.2	1497.9	1429.1	1442.3	540642	1442.3	down	down	correct
CREST.NSE	Crest Ventures Limited	20260824	360.25	365	359	364.25	954	364.25	up	down	incorrect
CRISIL.NSE	CRISIL Limited	20260824	4517	4539.7	4447.7	4478.2	23902	4478.2	down	up	incorrect
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260824	251.95	251.95	243.95	246	4617328	246	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20260824	324.9	334	321.6	331.9	496826	331.9	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260824	51.84	52	50.39	52	62092	52	up	down	incorrect
CUB.NSE	City Union Bank Limited	20260824	217.3	219.16	211.34	212.2	1480490	212.2	down	up	incorrect
CUBEXTUB.NSE	Cubex Tubings Limited	20260824	80.67	81.06	78.49	79.24	56046	79.24	down	up	incorrect
CUMMINSIND.NSE	Cummins India Limited	20260824	5100	5190	5083	5190	686782	5190	up	up	correct
CUPID.NSE	Cupid Limited	20260824	285.5	291.9	282.69	286.41	15803016	286.41	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260824	16.9	18.87	16.9	17.54	33276	17.54	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260824	135.88	135.88	133	134.67	10950	134.67	down	up	incorrect
CYIENT.NSE	Cyient Limited	20260824	895	934.85	894.1	901.2	1531330	901.2	up	up	correct
DABUR.NSE	Dabur India Limited	20260824	400.5	400.55	395.65	398.45	827894	398.45	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260824	1881.9	1905.1	1845.9	1853	361388	1853	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260824	504.1	520	471.55	480.75	1239749	480.75	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20260824	27.02	28.25	27.01	27.8	3667	27.8	up	up	correct
DANGEE.NSE	Dangee Dums Limited	20260824	2.81	2.93	2.81	2.85	28541	2.85	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20260824	823.9	828.55	810.1	812.15	32893	812.15	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20260824	205.6	209.53	205.05	206.8	57497	206.8	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20260824	416.65	418.85	412.45	414.6	137120	414.6	down	down	correct
DBREALTY.NSE	D B Realty Limited	20260824	108.7	111.38	105.25	105.68	1783408	105.68	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260824	29.7	30.5	29	29.2	9769	29.2	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20260824	173.51	177.68	172.8	173.25	225970	173.25	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20260824	205.62	206	199.25	199.74	2434440	199.74	down	down	correct
DCM.NSE	DCM Limited	20260824	81	82.9	78.4	79.47	3529	79.47	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20260824	5.43	5.43	5.1	5.13	28000	5.13	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20260824	171.6	176	170	171.85	6967	171.85	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260824	1076.9	1119.5	1071.6	1075.4	184496	1075.4	down	down	correct
DCW.NSE	DCW Limited	20260824	44.99	46.43	44.61	44.9	1467095	44.9	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20260824	557.2	562.85	543.5	546.85	11978	546.85	down	up	incorrect
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260824	1450	1503.2	1450	1476.1	241197	1466.1	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260824	1749.9	1774	1707.2	1730.3	464728	1730.3	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20260824	693.7	694.6	672.3	678.05	147958	678.05	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20260824	6.69	6.75	6.19	6.49	110240	6.49	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20260824	58.64	59.37	58.56	58.88	788588	58.88	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260824	58.49	59.8	56.15	57.32	10529	57.32	down	down	correct
DEN.NSE	DEN Networks Limited	20260824	28.7	29.24	27.87	28.14	451711	28.14	down	down	correct
DENORA.NSE	De Nora India Limited	20260824	831.7	839.95	805.1	822.3	11069	822.3	down	down	correct
DEVYANI.NSE	Devyani International Limited	20260824	145.12	149.5	145.12	149.12	5369645	149.12	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20260824	24.35	25.5	24.2	24.81	2916	24.81	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260824	188.5	199.92	176.27	180.79	5595083	180.79	down	up	incorrect
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260824	34.2	34.83	33.76	34.01	1286196	34.01	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260824	976	998.8	975.3	994.9	11771	994.9	up	up	correct
DHUNINV.NSE	Dhunseri Investments Limited	20260824	975.65	980	961	967.9	419	967.9	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20260824	1179.3	1185.3	1168.3	1176.5	4032	1176.5	down	down	correct
DICIND.NSE	DIC India Limited	20260824	610	610	578.3	592.05	5353	592.05	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260824	16.71	17.2	16.63	16.67	70748	16.67	down	down	correct
DISHTV.NSE	Dish TV India Limited	20260824	2.79	2.81	2.74	2.76	1109582	2.76	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20260824	8558.5	8563.5	8457.5	8496	251013	8496	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20260824	15000	15000	14484	14570	735401	14570	down	down	correct
DLF.NSE	DLF Limited	20260824	678.1	689	678.1	689	5098239	689	up	up	correct
DLINKINDIA.NSE	D	20260824	440.3	454.6	438.05	448.5	180766	448.5	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20260824	3919.9	3940	3876.2	3940	214118	3940	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260824	2.75	2.75	2.51	2.54	26908	2.54	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20260824	1138.4	1160	1135	1149.4	71337	1149.4	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20260824	272.75	277.8	271.5	273.7	68689	273.7	up	up	correct
DONEAR.NSE	Donear Industries Limited	20260824	87.52	89.5	84.15	84.58	37335	84.58	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260824	1490	1568.3	1490	1533.3	80717	1533.3	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20260824	7.13	7.32	7.02	7.11	101800	7.11	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20260824	159.33	159.33	152.61	158.35	9072	158.35	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20260824	12.68	13.17	12.52	12.99	114198	12.99	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20260824	1106.1	1128.8	1095.1	1101.7	66295	1101.7	down	up	incorrect
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260824	1179.4	1195.9	1168.6	1190	2248634	1190	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20260824	1098	1119.9	1070	1080.1	30566	1080.1	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20260824	138	142.4	136	139.92	9986	139.92	up	down	incorrect
DUCON.NSE	Ducon Infratechnolgies Limited	20260824	2.39	2.4	2.13	2.18	3533299	2.18	down	up	incorrect
DVL.NSE	Dhunseri Ventures Limited	20260824	269.49	286.99	268.15	283.61	47485	283.61	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260824	54.45	59.9	51.57	54.94	25067391	54.94	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260824	11611	11879	11500	11646	14148	11640.9352	up	down	incorrect
DYNPRO.NSE	Dynemic Products Limited	20260824	230.3	240	225.35	228.55	78213	228.55	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260824	6.21	6.27	6.08	6.11	22281277	6.11	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20260824	1606.39	1614.3	1605.15	1608.31	14625	1608.31	up	up	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20260824	1435.23	1448	1432.03	1443.19	7555	1443.19	up	up	correct
ECLERX.NSE	eClerx Services Limited	20260824	1815.7	1869.3	1812.2	1822	126574	1822	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260824	128	129.15	123.92	125.41	5019889	125.41	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20260824	0.89	0.89	0.85	0.88	37663	0.88	down	down	correct
EICHERMOT.NSE	Eicher Motors Limited	20260824	8010	8075	7970	8047	207499	8047	up	up	correct
EIDPARRY.NSE	E.I.D.	20260824	801	865.4	789.1	823.95	5615486	823.95	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260824	297.8	302.65	294.85	297.85	28181	297.85	up	up	correct
EIHOTEL.NSE	EIH Limited	20260824	305.7	307.95	298.2	299.8	107159	299.8	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260824	2174	2274	2161.3	2245.8	66580	2245.8	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20260824	110.1	114.49	110	113.62	217339	113.62	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20260824	451.55	459.3	436	437	352599	437	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20260824	74.5	74.94	72.12	74.53	1733175	74.53	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260824	1052	1074	1043.6	1054.4	4056	1054.4	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260824	634.35	636.4	619.1	619.1	274690	619.1	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260824	61.14	61.14	58.11	59.37	30447	59.37	down	down	correct
EMAMILTD.NSE	Emami Limited	20260824	400.05	410.6	398.5	405.6	840726	405.6	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260824	117	117	115.25	116.41	35944	113.3155	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20260824	70.95	72.38	69	70.08	8723	70.08	down	down	correct
EMBASSY.NSE	RR	20260824	437	438.68	434.67	435	642875	435	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20260824	239	252.39	239	246.01	39238	246.01	up	down	incorrect
EMMBI.NSE	Emmbi Industries Limited	20260824	82.5	83	80.1	81.5	5347	81.5	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20260824	3043.9	3059	2981	2988.2	152686	2988.2	down	up	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20260824	16.51	16.59	16.18	16.22	11365	16.22	down	up	incorrect
ENGINERSIN.NSE	Engineers India Limited	20260824	245	256.5	243.83	254.83	5607115	254.83	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20260824	102.13	102.13	100.75	101.01	74861	101.01	down	down	correct
EPL.NSE	EPL Limited	20260824	264	273.75	261.7	263.48	2359394	263.48	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260824	76.6	77.06	74.6	75	1048750	75	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20260824	1335	1337.4	1312.4	1325.6	45974	1325.6	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20260824	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260824	6300	6370	6167.5	6224.5	4318	6224.5	down	down	correct
ESCORTS.NSE	Escorts Limited	20260824	3075	3108.4	3075	3097.3	30269	3097.3	up	down	incorrect
ESSARSHPNG.NSE	Essar Shipping Limited	20260824	17.5	17.99	16.9	16.98	531717	16.98	down	up	incorrect
ESTER.NSE	Ester Industries Limited	20260824	95.01	97.08	93.4	94.13	151634	94.13	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20260824	345.6	353.05	344	350.5	83729	350.5	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20260824	434.5	444.95	416.55	420.4	6763	420.4	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20260824	1089	1107.9	1060	1072.65	15048	1072.65	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20260824	456.5	461.45	452	453.3	1847980	453.3	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260824	900.75	916.9	880	882.05	28431	882.05	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20260824	6.2	6.2	6.06	6.14	105816	6.14	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260824	781	796.9	781	784.25	56070	784.25	up	down	incorrect
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260824	670	670	655	670	10059	670
FCL.NSE	Fineotex Chemical Limited	20260824	49	51.38	48.61	49.62	36404155	49.62	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20260824	0.23	0.24	0.23	0.23	2257183	0.23
FCSSOFT.NSE	FCS Software Solutions Limited	20260824	1.52	1.55	1.45	1.47	6293541	1.47	down	down	correct
FDC.NSE	FDC Limited	20260824	350	353.05	342.6	342.6	165195	342.6	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20260824	360.45	361.25	355.3	357.75	4729477	357.75	down	down	correct
FEL.NSE	Future Enterprises Limited	20260824	0.39	0.4	0.38	0.4	230314	0.4	up	up	correct
FELDVR.NSE	Future Enterprises Limited	20260824	2.28	2.38	2.28	2.34	2692	2.34	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20260824	2198.8	2217.5	2160	2164.1	55553	2164.1	down	down	correct
FILATEX.NSE	Filatex India Limited	20260824	82.95	84.45	82.24	84.05	1364191	84.05	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20260824	1271.3	1307.5	1263.95	1291.6	767250	1291.6	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20260824	5146	5357	5080.8	5277.4	71993	5277.4	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20260824	161.4	166.5	160.51	164.99	1408923	164.99	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260824	2.75	2.75	2.66	2.67	45457	2.67	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20260824	1.15	1.16	1.13	1.14	27602	1.14	down	up	incorrect
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260824	4610.5	4689.9	4555.3	4622.6	119810	4622.6	up	up	correct
FMGOETZE.NSE	Federal	20260824	472.5	489.9	470.05	483.35	38095	483.35	up	up	correct
FMNL.NSE	Future Market Networks Limited	20260824	8.37	9.2	8.36	9.2	58764	9.2	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20260824	17780	17937	17600	17600	48486	17600	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20260824	907	918	904.5	918	401483	918	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20260824	5315	5422	5257	5358	3810	5358	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20260824	276.1	278.7	271.2	272.5	503988	272.5	down	up	incorrect
GABRIEL.NSE	Gabriel India Limited	20260824	1402	1418.4	1351.1	1358.9	370592	1358.9	down	up	incorrect
GAEL.NSE	Gujarat Ambuja Exports Limited	20260824	177.8	184.54	173.96	180.6	2174153	180.2785	up	down	incorrect
GAIL.NSE	GAIL (India) Limited	20260824	172	173.79	172	173.75	4514359	173.2469	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260824	2343	2383.9	2308.2	2316.4	30717	2316.4	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20260824	589.6	597.65	576.3	580.25	36877	580.25	down	up	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260824	899	900	885.1	895.1	5731	895.1	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20260824	1082	1094.9	1063	1068.2	47354	1068.2	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20260824	123.96	123.96	120	121.98	118619	121.98	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20260824	1.95	1.95	1.95	1.95	928741	1.95
GANGESSECU.NSE	Ganges Securities Limited	20260824	122.8	123.9	122	122.99	9046	122.99	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260824	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260824	808	827	793.65	809	138253	808.012	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20260824	1.99	2.05	1.9	1.92	227639	1.92	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20260824	22.43	22.55	20.82	22.34	857308	22.34	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20260824	363.65	370	363.6	368.7	3707	368.7	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20260824	22.43	23.27	22.27	22.48	43669	22.2095	up	down	incorrect
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260824	42.18	43.3	41.5	41.57	43694	41.57	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20260824	181.9	187.95	177.55	178.55	286013	178.55	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260824	11.48	11.48	11.1	11.12	53933	11.12	down	up	incorrect
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260824	339	346.1	337.35	339.6	2734164	339.6	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260824	79.88	85.3	79.12	82.98	1723140	82.98	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260824	1320	1346	1318	1333	661964	1333	up	up	correct
GFLLIMITED.NSE	GFL Limited	20260824	57.59	57.8	54.61	55.41	100392	55.41	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20260824	15	15	15	15	1860	15
GHCL.NSE	GHCL Limited	20260824	450	458	442.15	443.85	263311	443.85	down	up	incorrect
GICHSGFIN.NSE	GIC Housing Finance Limited	20260824	138	138.49	136.31	137.16	49452	137.16	down	up	incorrect
GICRE.NSE	General Insurance Corporation of India	20260824	356.5	357.7	355	356.95	399535	356.95	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260824	96	103	95.25	102.26	26403	102.26	up	up	correct
GILLETTE.NSE	Gillette India Limited	20260824	7460.5	7480	7383	7406.5	23028	7406.5	down	up	incorrect
GINNIFILA.NSE	Ginni Filaments Limited	20260824	45.45	45.99	44.5	44.79	10367	44.79	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20260824	173.49	182	172.5	178.39	1722588	178.39	up	up	correct
GKWLIMITED.NSE	GKW Limited	20260824	1620	1629	1572	1601	459	1601	down	down	correct
GLAND.NSE	Gland Pharma Limited	20260824	2825	2880	2791	2801.6	517520	2801.6	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260824	2875.1	2955.9	2865.4	2931.7	80140	2931.7	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260824	2315.1	2395	2295.3	2390.7	710023	2388.3236	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20260824	5.94	6	5.66	5.77	2642	5.77	down	up	incorrect
GLOBAL.NSE	Global Education Limited	20260824	108.04	110	106	107	128011	107	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260824	152.51	154.95	148.6	149.1	9743	149.1	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20260824	1.99	2.01	1.98	2	168876	2	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20260824	911.8	914.8	905	910.95	49863	910.95	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20260824	873	899.8	873	877.85	25016	877.85	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260824	573.9	580.9	568.4	571.5	670794	571.5	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260824	1024.8	1024.8	983.95	989.3	80444	989.3	down	down	correct
GNA.NSE	G N A Axles Limited	20260824	565.45	574.95	552.4	555.4	349165	555.4	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260824	582	595.6	581	593	320064	593	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20260824	353.25	359.45	350.15	351.7	5377	351.7	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260824	400.6	404.2	397.05	398.4	27011	398.4	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260824	2111	2125.6	2095.9	2100.5	150168	2100.5	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20260824	574.55	579.3	566.6	572.75	259836	572.75	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20260824	932.5	934.3	918.4	928.9	2002746	928.9	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20260824	1230	1250	1171.1	1184.5	195302	1184.5	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20260824	2035	2047.9	2028.3	2039.9	261818	2039.9	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260824	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260824	800.05	804.1	793.25	796.95	108348	796.95	down	up	incorrect
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260824	42.55	46.8	42.55	44.36	557589	44.36	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260824	245.7	245.7	240.6	244.05	342721	244.05	down	up	incorrect
GOLDBEES.NSE	Reliance ETF Gold BeES	20260824	132.86	133.61	132.53	133.1	47032311	133.1	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20260824	25.48	25.48	24.21	24.97	1487	24.97	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20260824	363	365.05	358.3	360.55	362036	360.55	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20260824	51.84	52.13	49.65	50.18	31958	50.18	down	up	incorrect
GOODLUCK.NSE	Goodluck India Limited	20260824	486.8	486.8	475.6	477.7	287721	477.7	down	up	incorrect
GPIL.NSE	Godawari Power & Ispat Limited	20260824	247.05	250	244.1	244.2	1149287	244.2	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260824	163.54	166.99	163	163.43	2007508	158.5954	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20260824	112.41	114.44	112.41	113.34	53540	113.34	up	up	correct
GRANULES.NSE	Granules India Limited	20260824	856.5	868.2	846	855.3	305614	855.3	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20260824	708.9	726	708.9	718.75	520979	718.75	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20260824	3316	3316	3263	3288	1615909	3288	down	down	correct
GRAVITA.NSE	Gravita India Limited	20260824	1830	1839	1792.9	1807.8	150375	1807.8	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20260824	194.1	197.9	192	192.6	799860	192.6	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20260824	252.2	254.05	249.3	251.3	43539	251.3	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20260824	160.97	162.59	157.33	158.12	290815	158.12	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20260824	292	297.05	290	290.15	81098	290.15	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260824	9.44	9.6	9.42	9.5	2502242	9.5	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20260824	2050	2074	2044	2053.1	21949	2053.1	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20260824	870.95	887.95	869.9	879.1	21146	879.1	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260824	926	960	926	954.45	148	954.45	up	up	correct
GRPLTD.NSE	GRP Limited	20260824	2039.4	2100	1980	1983.1	1042	1983.1	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260824	2614	2662.6	2589	2596.1	489377	2596.1	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260824	158.9	161.65	158.9	159.65	923884	159.65	up	down	incorrect
GSS.NSE	GSS Infotech Limited	20260824	13.19	13.5	12.6	13.1	19317	13.1	down	down	correct
GTL.NSE	GTL Limited	20260824	7.49	7.7	7.18	7.42	212915	7.42	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20260824	1.24	1.26	1.22	1.22	31408336	1.22	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20260824	54.75	54.75	54.33	54.49	15356	54.49	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20260824	431.95	433.05	411	418	105672	417.8986	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260824	682.3	746.15	682	723	990090	723	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260824	358.15	358.15	347.05	349.4	4898	349.4	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20260824	263.35	266.6	258.25	259	1234622	259	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260824	40.6	41.38	39.1	40.49	1493	40.49	down	up	incorrect
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260824	1140	1170	1130.6	1164.1	167144	1164.1	up	down	incorrect
GULFPETRO.NSE	GP Petroleums Limited	20260824	67	70.52	66.84	70.52	1533740	70.52	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20260824	191.01	198.37	190.12	193.54	304594	192.0365	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20260824	4990	4990	4858	4906	647190	4906	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260824	446	453.1	435	436.25	1621220	436.25	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260824	199.4	205.18	198.52	200.68	23223	200.68	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260824	10.8	11.1	10.58	10.59	2607513	10.59	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20260824	984.2	1067.4	980	1044.5	269325	1044.5	up	up	correct
HAVELLS.NSE	Havells India Limited	20260824	1268	1271.6	1255.4	1268.5	307762	1268.5	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260824	1.43	1.48	1.39	1.4	26380	1.4	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20260824	56	56	53.5	53.98	1844	53.98	down	up	incorrect
HCC.NSE	Hindustan Construction Company Limited	20260824	21	22.8	20.95	22.52	80806879	22.52	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20260824	725.95	729.95	710.1	718.8	85872	718.8	down	down	correct
HCL.NSE	INSYS	20260824	10.96	11.2	10.8	11.11	386147	11.11	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20260824	1302.5	1325.8	1301	1322	1091648	1322	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260824	2620	2629	2605.9	2618	657607	2618	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20260824	732.5	734.4	724.1	729	11408345	729	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260824	555	557	549	552.95	2134232	552.95	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20260824	1.56	1.56	1.48	1.49	140261	1.49	down	down	correct
HEG.NSE	HEG Limited	20260824	710	728	708.9	722.75	922124	722.75	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20260824	158.98	161	158.98	159.93	111523	159.93	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20260824	130.64	131.99	128.5	128.9	342107	128.9	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20260824	171.24	186.8	168	178.35	423003	178.35	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20260824	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260824	382	390	378.55	387.55	548860	387.55	up	down	incorrect
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260824	5720	5728	5650	5685	281646	5685	down	up	incorrect
HESTERBIO.NSE	Hester Biosciences Limited	20260824	2351	2383.5	2347	2364.5	1588	2364.5	up	down	incorrect
HEXATRADEX.NSE	Hexa Tradex Limited	20260824	158.07	160	155.36	157.76	1457	157.76	down	down	correct
HFCL.NSE	HFCL Limited	20260824	229	239.41	228.13	238.42	29905949	238.42	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20260824	510	515.35	504.55	506.65	86374	506.65	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20260824	400.4	413	400.4	402.05	12454	402.05	up	up	correct
HIKAL.NSE	Hikal Limited	20260824	219.85	219.85	210.35	211.99	185010	211.99	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20260824	20.75	20.75	19.7	19.89	109199	19.89	down	up	incorrect
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260824	72.12	74.99	72.01	73.1	687973	73.1	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20260824	1047.95	1058.5	1043.3	1058.5	4052159	1058.5	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20260824	411.5	423.95	408.5	411.1	2669	411.1	down	up	incorrect
HINDCON.NSE	Hindcon Chemicals Limited	20260824	22.21	22.75	21.7	22.28	44228	22.28	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260824	576	586.75	566.7	574.15	11471331	574.15	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260824	156.4	158.78	155.43	157.58	288215	157.58	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260824	365	372.6	364.3	371.95	4491188	371.95	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20260824	2019.9	2030	2006.2	2030	891171	2030	up	down	incorrect
HINDZINC.NSE	Hindustan Zinc Limited	20260824	595.95	614.2	592.85	604	12772617	604	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20260824	1281	1290	1212	1223.3	77669	1223.3	down	up	incorrect
HISARMETAL.NSE	Hisar Metal Industries Limited	20260824	149.21	153.9	149	149.33	358	149.33	up	down	incorrect
HITECH.NSE	Hi	20260824	81.87	82.23	80.5	80.72	441992	80.72	down	up	incorrect
HITECHCORP.NSE	Hitech Corporation Limited	20260824	345	345	330.7	332.65	9288	332.65	down	down	correct
HITECHGEAR.NSE	The Hi	20260824	550	555	540	548.9	3704	548.9	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20260824	320	324	312	313.6	94729	313.6	down	down	correct
HLVLTD.NSE	HLV Limited	20260824	6.55	6.79	6.5	6.53	201670	6.53	down	down	correct
HMT.NSE	HMT Limited	20260824	61.49	61.7	60.55	60.97	5965	60.97	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20260824	94	94	90	90.41	4084	90.41	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20260824	648	650.35	627.5	639.4	110347	639.4	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20260824	476.55	484.97	473.95	474.44	206227	474.44	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20260824	1187.9	1204	1176	1192.9	131185	1192.9	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20260824	37000	37190	36505	36640	1908	36640	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20260824	2075	2118	2060.1	2073.1	5632	2073.1	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20260824	319	319.85	313.4	314.35	75731	314.35	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20260824	660.45	684.75	657.1	662.2	11631592	662.2	up	up	correct
HTMEDIA.NSE	HT Media Limited	20260824	27.84	28	27	27.23	179509	27.23	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20260824	193	197.7	188.95	192.12	325084	192.12	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260824	186.1	188.4	186.09	187.53	892018	187.53	up	down	incorrect
HUHTAMAKI.NSE	Huhtamaki India Limited	20260824	276.95	279	270.3	273.35	91036	273.35	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20260824	65.2	65.34	63.36	63.59	1274728	63.59	down	down	correct
ICDSLTD.NSE	ICDS Limited	20260824	42	42	39.52	41	15	41	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260824	722.5	729.9	713.45	726.05	26360	726.05	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260824	39.8	40	39.62	39.65	220195	39.65	down	up	incorrect
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260824	116.42	116.42	114.35	115.16	280399	115.16	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20260824	1420.5	1425.5	1408.7	1415	5307113	1415	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260824	1619	1626.4	1612.6	1620	621769	1620	up	down	incorrect
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260824	517.1	520.9	506.25	511.25	774351	511.25	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20260824	444.15	452.5	426.65	430.4	570655	430.4	down	down	correct
ICRA.NSE	ICRA Limited	20260824	4964.8	5030	4932	4967.2	24950	4967.2	up	down	incorrect
IDBI.NSE	IDBI Bank Limited	20260824	82.24	90.9	82.24	87.93	72743077	87.93	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20260824	13.98	14.16	13.97	14.07	229336931	14.07	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260824	86.91	86.94	85.41	85.89	12075489	85.89	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20260824	270.32	270.32	265	268.16	3646	268.16	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20260824	123.7	124.88	122.92	123.01	2138767	123.01	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20260824	1001.5	1018.8	977	980.7	4211	980.7	down	down	correct
IFBIND.NSE	IFB Industries Limited	20260824	1400	1419.9	1391.4	1407.1	27237	1407.1	up	up	correct
IFCI.NSE	IFCI Limited	20260824	81.12	83.38	80.7	82.48	27112095	82.48	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20260824	210.72	219.97	208.51	213.45	39536	213.45	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20260824	445	445	429.1	431.35	90950	431.35	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20260824	149	149.5	147.25	147.72	3531071	147.72	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20260824	475.2	514	475.2	501.05	424028	501.05	up	up	correct
IIFL.NSE	IIFL Finance Limited	20260824	684.75	705	681.5	696.4	3800142	696.4	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20260824	149.97	160	145.1	154.8	134991	154.8	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260824	35.66	36.98	35.51	36	39166	36	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260824	2.04	2.15	2.04	2.07	64147	2.07	up	down	incorrect
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260824	49	51.26	48.27	49.53	840240	49.53	up	down	incorrect
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260824	1383.8	1415	1374.2	1390.6	110568	1390.6	up	down	incorrect
IMPAL.NSE	India Motor Parts & Accessories Limited	20260824	1092.4	1098.8	1074.1	1086.5	1036	1086.5	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260824	3.99	3.99	3.99	3.99	11789	3.99
INCREDIBLE.NSE	Incredible Industries Limited	20260824	36.12	36.12	32.7	33.48	867	33.48	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260824	32	32.89	31.76	32.11	28995	32.11	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20260824	729.55	733.65	724.2	728.9	952562	728.9	down	down	correct
INDIACEM.NSE	The India Cements Limited	20260824	370.9	373.1	366.5	368.35	41453	368.35	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20260824	1155	1198.7	1137	1191.3	540428	1191.3	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20260824	1750	1753.5	1722.3	1746.8	57656	1746.8	down	down	correct
INDIANB.NSE	Indian Bank	20260824	880	883.85	862	870.45	729343	870.45	down	up	incorrect
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260824	210.06	212.95	205.25	206.27	2539	206.27	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260824	399	412.5	393.05	396.3	150587	396.3	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20260824	5100	5170	5088	5115	593388	5115	up	down	incorrect
INDIGOPNTS.NSE	Indigo Paints Limited	20260824	1149	1162.3	1135.3	1142.5	42375	1142.5	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20260824	1107.3	1107.9	1061	1072.5	20650	1072.5	down	up	incorrect
INDOCO.NSE	Indoco Remedies Limited	20260824	223.5	227.07	218.15	219.19	53704	219.19	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260824	62.69	63.8	62.1	62.61	206985	62.61	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260824	253.35	264.75	253.05	262.5	161569	262.5	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20260824	3910	4030	3801	3850.6	32371	3850.6	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20260824	56.68	56.68	56.68	56.68	56403	56.68
INDOWIND.NSE	Indowind Energy Limited	20260824	9.26	9.39	9.15	9.35	211166	9.35	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260824	370.25	376.5	368	371.9	156005	371.9	up	up	correct
INDSWFTLAB.NSE	Ind	20260824	329.59	332.31	316.61	327.27	433051	327.27	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260824	30.5	31.29	30.02	30.29	13214	30.29	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260824	1005.1	1018.4	1004.5	1018.4	948101	1018.4	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20260824	377.45	378.05	372.9	374.25	2142749	374.25	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260824	157.5	159	155.1	155.17	228792	155.17	down	up	incorrect
INFOMEDIA.NSE	Infomedia Press Limited	20260824	5.11	5.39	5.11	5.33	3755	5.33	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20260824	976.86	976.86	963	966.1	10925	966.1	down	up	incorrect
INFY.NSE	Infosys Limited	20260824	1126.5	1144.5	1122	1130	8565354	1130	up	up	correct
INGERRAND.NSE	Ingersoll	20260824	4680	4720	4596.1	4653.3	12712	4653.3	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20260824	73.97	74.78	73.26	73.75	5346828	73.75	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20260824	611.8	612.95	575	580.15	118243	580.15	down	up	incorrect
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260824	94	95.7	92.5	93.03	1869	93.03	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20260824	692	703.05	684	687.5	252992	687.5	down	up	incorrect
INTENTECH.NSE	Intense Technologies Limited	20260824	83.2	87	79	80.24	63830	80.24	down	up	incorrect
INVENTURE.NSE	Inventure Growth & Securities Limited	20260824	0.87	0.87	0.85	0.85	773788	0.85	down	down	correct
IOB.NSE	Indian Overseas Bank	20260824	33.04	33.4	32.9	33.18	2488096	33.18	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20260824	136	138.5	135.95	138.5	9432799	138.5	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260824	170.69	174.8	167.1	169.58	3483412	169.58	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20260824	1920.6	1938	1898	1920.4	277434	1920.4	down	down	correct
IPL.NSE	India Pesticides Limited	20260824	141.45	142.25	139.16	139.94	81235	139.94	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20260824	18.95	19.08	18.87	18.91	7740780	18.91	down	up	incorrect
IRBINVIT.NSE	IV	20260824	64.6	64.74	64.26	64.61	475854	64.61	up	up	correct
IRCON.NSE	Ircon International Limited	20260824	124.72	126.67	122.86	123.1	930997	123.1	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260824	484.2	489.7	481	483.15	947969	483.15	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20260824	86.65	87.25	85.53	85.99	8794748	85.99	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20260824	57	58.4	54.23	57.6	1641790	57.6	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20260824	87.5	87.99	84.4	87.41	124028	87.41	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20260824	763.6	793.9	755.1	783.3	157773	783.3	up	up	correct
ITC.NSE	ITC Limited	20260824	270.6	270.6	267	269.7	8518400	269.7	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20260824	684.3	696.15	678.1	680.5	56228	680.5	down	down	correct
ITI.NSE	ITI Limited	20260824	279.55	281.85	278.05	279	161719	279	down	up	incorrect
IVC.NSE	IL&FS Investment Managers Limited	20260824	7.95	8.24	7.95	8.1	168606	8.1	up	down	incorrect
IVP.NSE	IVP Limited	20260824	185.46	185.46	181.05	181.48	7964	181.48	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260824	271.05	279.06	271.05	277.7	238	277.7	up	down	incorrect
IZMO.NSE	IZMO Limited	20260824	858.55	872	835	841.25	97157	841.25	down	up	incorrect
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260824	149	149.45	146	146.25	1056049	146.25	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20260824	62.42	62.58	61.69	61.94	182353	61.94	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260824	239	248	238.68	240.1	219001	240.1	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260824	63.9	65.9	63.5	65.52	522888	65.52	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20260824	102.22	103.74	101	101.52	335867	101.52	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20260824	26.51	27.8	26.32	26.69	8455	26.69	up	down	incorrect
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260824	121.2	122.38	117.97	118.82	1339264	118.82	down	down	correct
JASH.NSE	Jash Engineering Limited	20260824	471.5	486.6	466.35	469.7	116289	469.7	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20260824	221.25	230.5	219.11	228.63	11372	228.63	up	down	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260824	125.5	127.88	125.5	126.81	124693	126.81	up	down	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260824	102.5	104.7	101.31	104.22	11564864	104.22	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260824	104.7	104.7	102.11	103.7	136260	103.7	down	down	correct
JBMA.NSE	JBM Auto Limited	20260824	663.75	670.35	657.15	660	669187	660	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20260824	8.28	9.37	8.28	9.01	169124	9.01	up	up	correct
JINDALPHOT.NSE	Jindal Photo Limited	20260824	1044.9	1073.8	1009.9	1019.8	7061	1019.8	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20260824	637.6	651.95	635.2	636.85	6075	636.85	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20260824	293.1	295.55	286	287.25	1797303	287.25	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260824	1135	1149	1130.1	1149	908799	1149	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260824	642.75	647.95	629	630.95	212357	629.933	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20260824	35.75	36.2	35.44	35.85	956048	35.85	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260824	21.35	21.82	20.73	21.07	13668	21.07	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260824	27.87	28.3	27.85	27.95	805701	27.95	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20260824	315	318.9	305.55	316.35	15073	316.35	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20260824	5247.5	5280	5201.5	5203	9896	5203	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20260824	506.25	507.85	501.3	504.65	56596	504.65	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260824	561	561	551.15	554.9	151319	554.9	down	up	incorrect
JKPAPER.NSE	JK Paper Ltd	20260824	391.75	398	389.55	393.3	347771	393.3	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20260824	378.45	384.4	377	382.6	666349	382.6	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260824	90.73	90.73	86.4	88.96	7885	88.96	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20260824	128.86	132.45	128.01	129.5	3330408	129.5	up	up	correct
JOCIL.NSE	Jocil Limited	20260824	149.99	150.1	146.25	148	459	148	down	down	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260824	968.9	990.6	938	946.1	72550	946.1	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260824	17.25	17.47	17.06	17.1	33282336	17.1	down	down	correct
JSL.NSE	Jindal Stainless Limited	20260824	706.75	710.85	699.75	702.95	278881	702.95	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20260824	547.55	553.3	544.2	544.7	721083	544.7	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20260824	11371	11497	11057	11161	2202	11161	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20260824	1298	1327	1295.3	1327	3648206	1327	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20260824	125.1	128.33	125.05	126.54	192858	126.54	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260824	506.9	515.25	506.2	507.9	1259699	507.9	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260824	718.55	726.95	694.5	708.2	567691	708.2	down	up	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260824	912	928.15	877.6	904	1931803	904	down	up	incorrect
JUNIORBEES.NSE	Nippon Mutual Funds	20260824	807.47	807.47	794.27	799.94	365576	799.94	down	up	incorrect
JUSTDIAL.NSE	Just Dial Limited	20260824	668	679.45	662.45	664.95	81410	664.95	down	up	incorrect
JYOTHYLAB.NSE	Jyothy Labs Limited	20260824	205	215.5	205	212.57	1532382	212.57	up	down	incorrect
JYOTISTRUC.NSE	Jyoti Structures Limited	20260824	10.59	11.07	10.56	10.67	5046670	10.67	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260824	567	625.15	567	611.1	1093357	611.1	up	down	incorrect
KAJARIACER.NSE	Kajaria Ceramics Limited	20260824	1204	1211	1196.9	1206.1	83435	1206.1	up	down	incorrect
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260824	119.6	120	116.7	117.38	10458	117.38	down	up	incorrect
KALYANIFRG.NSE	Kalyani Forge Limited	20260824	701.85	701.85	673.45	679.8	1440	679.8	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260824	608.5	610.35	601.15	607.95	5956971	607.95	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260824	211.4	231.37	209.98	225.94	476582	225.94	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20260824	36	36.66	33.66	35.5	554981	35.5	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20260824	1.5	1.51	1.48	1.49	70249	1.49	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260824	153.45	158.7	151.01	154.67	45008	154.67	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20260824	261.5	279.18	261.5	275.96	76155	275.96	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260824	205.75	208.05	201	201.02	186381	201.02	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260824	528	528	510	512.2	70491	512.2	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20260824	39.99	39.99	37.71	38.21	3072	38.21	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260824	335.25	339	334.25	338.15	1139927	338.15	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260824	872.2	894	872.2	885	31	885	up	up	correct
KAYA.NSE	Kaya Limited	20260824	384	393	361.7	367.35	70518	367.35	down	down	correct
KCP.NSE	The KCP Limited	20260824	164	180.4	164	176.62	1458256	176.62	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260824	35.1	36.47	34	34.31	585002	34.31	down	down	correct
KDDL.NSE	KDDL Limited	20260824	4017.7	4017.7	3815.8	3848.7	170386	3848.7	down	down	correct
KEC.NSE	KEC International Limited	20260824	439	441.4	430	431.35	552048	431.35	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20260824	133.76	135	131	131.57	101977	131.57	down	down	correct
KEI.NSE	KEI Industries Limited	20260824	5549	5550.5	5450	5494	250441	5494	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260824	13.56	14.52	13.5	13.76	3572880	13.76	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20260824	1954	2006.9	1940	1966.8	225032	1966.8	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260824	11.4	11.43	11.35	11.35	113432	11.35	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20260824	260	269	255.95	263	582	263	up	up	correct
KHADIM.NSE	Khadim India Limited	20260824	97.5	101.85	96	101.85	30995	101.85	up	down	incorrect
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260824	55.82	56.78	53.07	53.96	165867	53.96	down	up	incorrect
KHAITANLTD.NSE	Khaitan (India) Limited	20260824	150	152	145.11	151.94	2790	151.94	up	down	incorrect
KHANDSE.NSE	Khandwala Securities Limited	20260824	17.5	18	16.5	17.11	1644	17.11	down	up	incorrect
KICL.NSE	Kalyani Investment Company Limited	20260824	5438.5	5439.5	5227	5272.5	921	5272.5	down	up	incorrect
KILITCH.NSE	Kilitch Drugs (India) Limited	20260824	162.5	168.3	161.05	166.89	38323	166.89	up	down	incorrect
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260824	784.85	785.7	763.7	766.35	735056	766.35	down	up	incorrect
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260824	5810	5878	5710	5744	7966	5744	down	up	incorrect
KIOCL.NSE	KIOCL Limited	20260824	390	393	386.5	388.3	48279	388.3	down	up	incorrect
KIRIINDUS.NSE	Kiri Industries Limited	20260824	480.25	528	480.05	502.4	3247098	502.4	up	up	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20260824	441.2	445.8	435	444.1	68903	444.1	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260824	1905.8	1932.7	1879.1	1922.4	50769	1922.4	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260824	2106	2121.9	2055.1	2068.3	357890	2068.3	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20260824	3692	3728.8	3650	3663.8	3699	3663.8	down	down	correct
KITEX.NSE	Kitex Garments Limited	20260824	125.23	128.71	125.23	127.5	474828	127.5	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20260824	516.45	527.2	505.5	522.9	84634	522.9	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260824	33.99	36.5	33.11	34.05	1551835	34.05	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20260824	127	134.44	126.74	127.15	3720186	127.15	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260824	81	84.9	80.1	82.34	38620	82.34	up	up	correct
KOLTEPATIL.NSE	Kolte	20260824	465.9	470.65	449.15	452.1	168013	452.1	down	down	correct
KOPRAN.NSE	Kopran Limited	20260824	195	199	193.3	193.88	47097	193.88	down	up	incorrect
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260824	403.5	405.6	398.2	401.45	14932117	401.45	down	up	incorrect
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260824	34.48	39.94	33.96	39.16	3632127	39.16	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260824	134.6	137.35	132.84	134.25	49967	134.25	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20260824	68.05	71.4	68	68.52	31843	68.52	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20260824	589.35	595.9	581	583.1	1117937	583.1	down	up	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20260824	1160	1160	1110	1112.3	194663	1112.3	down	down	correct
KRBL.NSE	KRBL Limited	20260824	411.05	444	407.9	440	5300520	440	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260824	53.62	54.77	53	53.15	6017	53.15	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20260824	2.17	2.17	1.98	2.04	55089	2.04	down	up	incorrect
KRISHANA.NSE	Krishana Phoschem Limited	20260824	201.08	202.32	197.27	199.68	809829	199.68	down	up	incorrect
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260824	558.45	567.6	548	563	37249	563	up	up	correct
KSB.NSE	KSB Limited	20260824	802	810.8	784.85	791.75	160059	791.75	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20260824	757.45	776.85	757.45	768.35	199990	768.35	up	up	correct
KSL.NSE	Kalyani Steels Limited	20260824	889.7	894.85	872.8	876.45	51665	876.45	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20260824	328.3	336.7	326.5	333.25	2769889	333.25	up	down	incorrect
KUANTUM.NSE	Kuantum Papers Limited	20260824	74.19	74.53	72.1	73	218264	73	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260824	4.68	4.68	4.27	4.28	3673	4.28	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260824	1890	1911.6	1876	1883.8	146775	1883.8	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260824	123.3	141.69	119.5	141.69	983823	141.69	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20260824	173	173.92	168.9	169.46	251251	169.46	down	up	incorrect
LASA.NSE	Lasa Supergenerics Limited	20260824	7.38	7.38	7.05	7.26	25439	7.26	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20260824	1800	1810.8	1790	1801	2894242	1801	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260824	20030	20030	19480	19510	2678	19510	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20260824	3.68	3.68	3.33	3.53	76171	3.53	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260824	108.5	109.8	108.27	108.56	2384816	108.56	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260824	142	142	137.3	137.31	1103	137.31	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260824	1609	1623.8	1599	1602.2	10083	1602.2	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20260824	10.33	10.33	9.65	9.96	57207	9.96	down	up	incorrect
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260824	246.55	247.25	241.35	243.8	10295	243.8	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20260824	496.8	499.95	485.45	491.4	4349249	491.4	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260824	29.3	29.7	29.3	29.56	10428	29.56	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20260824	272.01	273.49	270.4	272.11	232	272.11	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260824	880.61	880.61	876.22	876.83	6	876.83	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20260824	279.68	279.68	277.88	278.75	53	278.75	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260824	210.3	213.13	208.2	210.98	32523	210.98	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260824	614.05	620.35	608.25	612.25	20597	612.25	down	up	incorrect
LINDEINDIA.NSE	Linde India Limited	20260824	6684.5	6703	6498	6531	30994	6531	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260824	1000	1000.01	999.66	999.99	3643933	999.99	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260824	1000	1000.01	999.99	999.99	121310	999.99	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20260824	1230	1264	1225.4	1258.4	1261611	1258.4	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20260824	320	329.9	315.25	320.2	18003	320.2	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260824	117	118.5	115	115.5	5011	115.5	down	up	incorrect
LOVABLE.NSE	Lovable Lingerie Limited	20260824	72.9	72.9	71.11	72.43	5764	72.43	down	up	incorrect
LPDC.NSE	Landmark Property Development Company Limited	20260824	7.75	7.75	7.21	7.25	67257	7.25	down	up	incorrect
LT.NSE	Larsen & Toubro Limited	20260824	4100	4107.1	4077.7	4090	1369496	4090	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20260824	3621.8	3667.9	3575.1	3584.6	68874	3584.6	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20260824	5929	5945.5	5732	5808.5	9926	5808.5	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260824	2007.4	2007.4	1944.5	1964.3	113246	1964.3	down	down	correct
LUPIN.NSE	Lupin Limited	20260824	2199.8	2199.8	2180.3	2188	475169	2188	down	down	correct
LUXIND.NSE	Lux Industries Limited	20260824	1209.8	1231.9	1205	1212.4	25370	1212.4	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20260824	173.54	179.39	172.51	173.18	1057582	173.18	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20260824	75.09	75.09	75.09	75.09	20764	75.09
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260824	4.7	4.7	4.55	4.65	8050	4.65	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20260824	3419.9	3444.7	3400	3414.1	1168624	3414.1	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260824	380	383.4	377.05	378.7	1565665	378.7	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20260824	119.4	121.95	118.39	119.04	31573	119.04	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20260824	1884.2	1989	1884.2	1963.4	61213	1963.4	up	down	incorrect
MADHAV.NSE	Madhav Marbles and Granites Limited	20260824	36	36.25	35.1	35.14	3496	35.14	down	up	incorrect
MADHUCON.NSE	Madhucon Projects Limited	20260824	5.49	5.49	5.15	5.15	7005	5.15	down	up	incorrect
MADRASFERT.NSE	Madras Fertilizers Limited	20260824	65.55	66.39	65.55	65.66	31840	65.66	up	down	incorrect
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260824	205.87	205.87	205.87	205.87	268061	205.87
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260824	610	634.95	591.2	601.05	126147	601.05	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20260824	19.59	19.6	19.01	19.45	34645	19.45	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20260824	80.39	81.2	80	80.7	8239427	80.7	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260824	63.4	63.4	59.01	59.98	18342	59.98	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260824	1170	1180	1154.3	1175.7	34286	1175.7	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260824	106.99	107.7	106.51	106.69	17578	106.69	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260824	73	75	73	74.55	24752	74.55	up	up	correct
MAHICKRA.NSE	SM	20260824	257	308.8	257	284.95	48750	284.95	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260824	379.8	386.65	374.15	382.5	95846	382.5	up	down	incorrect
MAHLOG.NSE	Mahindra Logistics Limited	20260824	401.15	409.65	398.5	403.1	92846	403.1	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260824	13140	13364	13003	13063	3210	13063	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260824	638.05	645.8	632.95	634.75	194133	625.179	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260824	979	998.9	979	993.95	30174	993.95	up	down	incorrect
MALUPAPER.NSE	Malu Paper Mills Limited	20260824	31.8	31.8	31.32	31.38	4812	31.38	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260824	37.5	38.19	37.14	37.26	41273	37.26	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260824	125.55	126.48	123.28	124.77	172571	124.72	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20260824	58.11	59.5	57.81	58.1	12999	58.1	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20260824	85.44	88.88	85.44	87.38	62088	87.38	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20260824	74.8	76.7	74.4	74.91	1129054	74.91	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20260824	359.25	369.9	358.3	365.05	10508852	365.05	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260824	27.99	30.44	27.1	30.44	201839	30.44	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20260824	1040	1084.95	1030.05	1045.4	398850	1045.4	up	down	incorrect
MANINDS.NSE	Man Industries (India) Limited	20260824	723	723.85	702.6	718.1	524849	718.1	down	up	incorrect
MANINFRA.NSE	Man Infraconstruction Limited	20260824	109.54	114.4	108.7	113.68	2234263	113.68	up	down	incorrect
MANUGRAPH.NSE	Manugraph India Limited	20260824	16.02	16.47	15.57	15.92	2215	15.92	down	up	incorrect
MARALOVER.NSE	Maral Overseas Limited	20260824	57.5	57.5	54.5	55.16	23742	55.16	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20260824	364	422.8	361.6	422.8	3183615	422.8	up	up	correct
MARICO.NSE	Marico Limited	20260824	846.25	850	842.4	846.1	836419	846.1	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20260824	380.15	386.7	375.65	382.9	556935	382.9	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20260824	322.6	325.5	317.9	323.9	1794290	323.9	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20260824	13623	13694	13505	13620	230499	13620	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20260824	302.8	304.3	291.6	292.6	248725	291.85	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20260824	153.99	153.99	152	152	22	152	down	down	correct
MASTEK.NSE	Mastek Limited	20260824	1706.5	1741.9	1677.1	1685	96723	1670.821	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20260824	532.75	546.15	513.05	521.45	78065	521.45	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260824	155	164	146	150.81	1676675	150.81	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260824	1004	1008.9	983.4	990.5	1997268	990.5	down	down	correct
MAXIND.NSE	Max India Limited	20260824	148.86	157.4	148.86	154.37	292918	154.37	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260824	750	778.35	750	770.05	91207	770.05	up	up	correct
MAZDA.NSE	Mazda Limited	20260824	233.58	239	233.35	235.4	7532	235.4	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260824	2552	2572.6	2523.4	2540	375064	2540	down	up	incorrect
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260824	171	174.94	168	168.91	1403990	168.91	down	up	incorrect
MBLINFRA.NSE	MBL Infrastructures Limited	20260824	23.43	24.78	22.75	23.37	43438	23.37	down	down	correct
MCDOWELL.NSE	N	20260824	1556.7	1557.5	1540.1	1555	399707	1555	down	down	correct
MCL.NSE	Madhav Copper Limited	20260824	59	59.59	58.1	58.66	40665	58.66	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20260824	49.8	51.75	48.48	49.91	354482	49.91	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20260824	3200	3289.7	3180.1	3268	3395697	3260.0122	up	up	correct
MENONBE.NSE	Menon Bearings Limited	20260824	279.9	279.9	260.91	260.96	83439	260.96	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20260824	0.68	0.68	0.68	0.68	207150	0.68
METROPOLIS.NSE	Metropolis Healthcare Limited	20260824	559.95	568.35	553.3	564.95	177591	564.95	up	up	correct
MFSL.NSE	Max Financial Services Limited	20260824	1585	1589	1562.8	1569.8	344712	1569.8	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260824	15.06	15.06	14.36	14.79	152081	14.79	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20260824	1115.4	1143.9	1115.4	1127.7	250960	1127.7	up	up	correct
MHHL.NSE	SM	20260824	33.1	33.1	33.1	33.1	10500	33.1
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260824	222.2	225.65	220	221.05	62438	221.05	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260824	424.45	428.55	416.8	418.1	411897	418.1	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20260824	733.85	738	717	719.95	194129	719.95	down	down	correct
MINDSPACE.NSE	RR	20260824	498.4	499.8	495	496.75	180757	496.75	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20260824	171.27	174.79	168.25	169.08	32050	169.08	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20260824	31.11	31.64	31	31.36	135526	31.36	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20260824	0.89	0.91	0.87	0.88	1040353	0.88	down	down	correct
MMFL.NSE	M M Forgings Limited	20260824	655.85	660	630.25	635.8	101549	635.8	down	down	correct
MMP.NSE	MMP Industries Limited	20260824	405.4	412.6	383.25	394.1	86114	394.1	down	down	correct
MMTC.NSE	MMTC Limited	20260824	64.94	65.53	64.4	64.61	1292281	64.61	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20260824	137.5	141.65	124.24	129.37	23079	129.37	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260824	65.34	66	65.3	65.36	3302	65.36	up	down	incorrect
MOHITIND.NSE	Mohit Industries Limited	20260824	24.45	24.45	23.05	23.16	8159	23.16	down	up	incorrect
MOIL.NSE	MOIL Limited	20260824	253.25	258.7	252.7	255.4	850456	255.4	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20260824	10.78	10.78	10.3	10.34	120217	10.34	down	down	correct
MOL.NSE	Meghmani Organics Limited	20260824	60.49	65.35	60.49	64.43	4282008	64.43	up	up	correct
MOLDTECH.NSE	Mold	20260824	195	196.6	190.1	193.62	131302	193.62	down	down	correct
MOLDTKPAC.NSE	Mold	20260824	720.95	732	709	716.25	118750	716.25	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260824	69.5	69.95	68.75	68.86	172904	68.86	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20260824	253.33	255.14	252.14	252.6	3772	252.6	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260824	327.98	327.98	327.98	327.98	446203	327.98
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260824	553	569	545	550.05	124750	550.05	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20260824	10.19	10.19	9.69	10.18	3420	10.18	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20260824	96	98.28	94	95.22	16686161	95.22	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260824	990	1015	988.3	990	1108082	990
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260824	25.55	26	25.5	25.95	4645	25.95	up	up	correct
MPHASIS.NSE	Mphasis Limited	20260824	2430	2461.8	2418	2427	188790	2427	down	up	incorrect
MPSLTD.NSE	MPS Limited	20260824	2870	2903.9	2705.9	2734.8	42618	2734.8	down	up	incorrect
MRF.NSE	MRF Limited	20260824	132800	135755	132665	134365	5313	134365	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260824	176.8	178.3	173.1	173.84	5230416	173.84	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20260824	34.3	34.65	33.51	33.78	770498	33.78	down	down	correct
MSTCLTD.NSE	MSTC Limited	20260824	695.05	742	695	730.6	907867	730.6	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20260824	6962.5	7029.5	6798	6812	73389	6812	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20260824	1.73	1.87	1.73	1.83	28856	1.83	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260824	26.8	27.16	26.34	26.46	482430	26.46	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20260824	136.45	137.05	134.55	135.68	63564	135.68	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260824	58	58	56.7	56.94	605	56.94	down	up	incorrect
MUNJALAU.NSE	Munjal Auto Industries Limited	20260824	116.65	116.95	111.2	112.14	670527	112.14	down	up	incorrect
MUNJALSHOW.NSE	Munjal Showa Limited	20260824	131.96	135.09	131	131.78	56099	131.78	down	up	incorrect
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260824	30.47	30.8	29.81	30.48	18786	30.48	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260824	251.94	258.65	247.01	248.41	10440	248.41	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260824	3056	3209	3049.8	3209	3268593	3209	up	up	correct
NACLIND.NSE	NACL Industries Limited	20260824	170	178	169.97	176.02	547945	176.02	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260824	2.15	2.16	2.15	2.15	1159982	2.15
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260824	22.75	23.47	22	23.18	962	23.18	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260824	22.26	22.79	21.4	22.57	19428	22.57	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260824	258.5	261	256	257.22	4294	257.22	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260824	127.35	150.73	125.8	147.6	572817	147.6	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20260824	248.9	248.9	239.2	244.85	10317	244.85	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260824	304.9	305.05	293.55	299	94839	299	down	up	incorrect
NAM.NSE	INDIA	20260824	1254	1269.5	1242.8	1247.8	862877	1247.8	down	up	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20260824	884	892.35	877.5	884.05	317429	884.05	up	down	incorrect
NATHBIOGEN.NSE	Nath Bio	20260824	156.8	159.12	153	154.63	15673	154.63	down	up	incorrect
NATIONALUM.NSE	National Aluminium Company Limited	20260824	398.45	405	397.5	403.3	7285035	403.3	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20260824	1348	1360	1336.7	1349	1123288	1349	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260824	8247.5	8338	8150	8187	93145	8187	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260824	97.41	99	96.8	97.41	226699	97.41
NAVNETEDUL.NSE	Navneet Education Limited	20260824	133.62	135	132.98	133.58	129396	133.58	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20260824	354.55	359	347	347.95	990995	347.95	down	down	correct
NBCC.NSE	NBCC (India) Limited	20260824	89	90.29	88.24	88.58	5530404	88.1201	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260824	1960	2010.5	1955	1988	291	1988	up	up	correct
NCC.NSE	NCC Limited	20260824	150	153.86	146.8	147.35	4867292	147.35	down	down	correct
NCLIND.NSE	NCL Industries Limited	20260824	174	175.35	172	173.38	235740	173.38	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20260824	2712.4	2780	2698.7	2710.1	35	2710.1	down	down	correct
NDL.NSE	Nandan Denim Limited	20260824	2.89	3.19	2.86	3.04	15635199	3.04	up	up	correct
NDRAUTO.NSE	NDR Auto Components Limited	20260824	751	761	738	743.35	21919	743.35	down	down	correct
NDTV.NSE	New Delhi Television Limited	20260824	76.49	76.49	74.8	75.14	70067	75.14	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260824	15.8	16.59	15.8	16.59	163187	16.59	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20260824	10.59	10.84	10.48	10.72	164365	10.72	up	up	correct
NELCAST.NSE	Nelcast Limited	20260824	117.81	118	115.8	116.17	61726	116.17	down	down	correct
NELCO.NSE	Nelco Limited	20260824	910	928.8	900.1	915.3	254207	915.3	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20260824	2244.8	2259	2121	2132.6	212443	2132.6	down	down	correct
NESCO.NSE	Nesco Limited	20260824	1028.1	1048	1028.1	1035.8	37102	1035.8	up	up	correct
NETF.NSE	Tata Mutual Fund	20260824	267	267	262.49	262.64	4334	262.64	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20260824	30	31.68	29.93	30.34	7865189	30.34	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260824	23399	23399	22834	22905	31931	22905	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20260824	523.3	546.7	523.3	528.4	1232949	528.4	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20260824	3.91	3.95	3.7	3.81	14711	3.81	down	down	correct
NFL.NSE	National Fertilizers Limited	20260824	70.37	71.47	70.37	70.79	628844	70.79	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20260824	39.99	40.99	39	39.25	9372	39.25	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20260824	1840	1876	1824.8	1859.8	633649	1859.8	up	up	correct
NHPC.NSE	NHPC Limited	20260824	76.35	76.65	75.55	76.65	6647840	76.65	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20260824	184	185.98	183.3	184.08	607918	184.08	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20260824	31.7	33	31	31.31	18767	31.31	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20260824	276.76	277.99	275.54	275.9	3606105	275.9	down	down	correct
NIITLTD.NSE	NIIT Limited	20260824	93.75	99.95	93.43	99.1	1171377	99.1	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20260824	7.08	7.19	6.9	6.94	230304	6.94	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20260824	13.45	13.74	12.46	12.75	4295767	12.75	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20260824	2069	2088	2010.2	2026.4	47924	2026.4	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20260824	327.75	338.45	327.75	329.75	1175	329.75	up	up	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20260824	27.6	28.95	27.6	28.21	31343	28.21	up	up	correct
NITCO.NSE	NITCO Limited	20260824	93.5	97.53	93.1	96.28	519709	96.28	up	up	correct
NITINSPIN.NSE	Nitin Spinners Limited	20260824	588.45	595.95	575.25	580.15	79707	580.15	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20260824	195.17	207.8	191.05	200.84	2815	200.84	up	up	correct
NKIND.NSE	N.K Industries Limited	20260824	67.59	67.59	62	62.01	33161	62.01	down	down	correct
NLCINDIA.NSE	NLC India Limited	20260824	270.3	276.8	270.3	273.1	1871904	273.1	up	up	correct
NMDC.NSE	NMDC Limited	20260824	84.65	86.55	84.51	85.9	28670014	85.9	up	up	correct
NOCIL.NSE	NOCIL Limited	20260824	170	171	165	165.78	454958	165.78	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260824	4.15	4.2	3.9	4.12	109365	4.12	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260824	71.17	72.91	70.4	70.86	1238	70.86	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20260824	283.13	288.8	283.13	285.09	883	285.09	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20260824	503.85	525	500.8	518.8	7447	516.8	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20260824	489	489.9	478.55	480.95	187000	480.95	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20260824	5541	5781	5520.5	5724	5750	5724	up	up	correct
NTPC.NSE	NTPC Limited	20260824	340.7	342.05	337.45	339.5	5401943	335.8718	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20260824	742	758.9	735	737.9	34816	737.9	down	down	correct
NURECA.NSE	Nureca Limited	20260824	301.1	314.95	296.25	300.4	19234	300.4	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260824	321.65	323.95	319.3	320.6	119571	320.6	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20260824	337.2	343.05	335.7	338.5	7957	338.5	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260824	1895	1903.5	1860.2	1870	330773	1870	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260824	11720	11898	11457	11518	153394	11518	down	down	correct
OIL.NSE	Oil India Limited	20260824	475	479.25	472	477	892260	477	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260824	57.9	59.5	57.8	59.42	25421	59.42	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20260824	1328	1340	1290	1297.6	263642	1297.6	down	up	incorrect
OMAXAUTO.NSE	Omax Autos Limited	20260824	193.94	197.41	188.71	192.1	45758	192.1	down	up	incorrect
OMAXE.NSE	Omaxe Limited	20260824	103.06	108.5	100.06	101.77	2360501	101.77	down	up	incorrect
OMINFRAL.NSE	Om Infra Limited	20260824	84.1	85.27	83	83.29	45081	83.29	down	up	incorrect
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260824	3.41	3.41	3.41	3.41	0	3.41
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260824	33.51	34.48	32.5	33.75	3117	33.75	up	down	incorrect
ONEPOINT.NSE	One Point One Solutions Limited	20260824	56.3	57.49	54.62	55.51	1225205	55.51	down	up	incorrect
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260824	237	237.94	235.63	236.55	7122883	236.55	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20260824	55.86	55.86	55.86	55.86	35146	55.86
ONWARDTEC.NSE	Onward Technologies Limited	20260824	285.5	290.4	282.5	286.3	14752	286.3	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20260824	560	595	553.2	585.7	2149734	585.7	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20260824	225.12	236.37	225.12	234.76	7332	234.28	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20260824	1020	1049	995	1038.1	143314	1038.1	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20260824	56.95	58.19	56.2	56.94	97270	56.94	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260824	4.99	5.36	4.99	5.16	137855	5.16	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20260824	359.45	388	355	379.7	113448	379.7	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20260824	130.6	132.01	129.55	129.8	291282	129.8	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20260824	185.3	186.57	182.31	185	124407	185	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20260824	142.98	146.2	138.71	141.78	7098313	141.78	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20260824	82.5	82.7	80	82.5	1671	82.5
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260824	17.2	17.6	17.2	17.25	140085	17.25	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260824	4617.5	4671	4500	4511.4	7387	4511.4	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20260824	2.12	2.12	2	2	5179	2	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260824	37.8	37.8	36.81	37.19	23811	37.19	down	down	correct
PAGEIND.NSE	Page Industries Limited	20260824	35580	35700	35425	35560	8552	35560	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20260824	70	70.1	68.63	69.48	11251396	69.48	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20260824	91.9	93	88.1	92.53	2893	92.53	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20260824	58.37	58.38	55.6	58.29	24515	58.29	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20260824	413.25	413.25	403.95	406.2	43770	406.2	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20260824	515.7	550	515.7	548.55	8477	548.55	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20260824	491	495	481.6	483.25	206300	483.25	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20260824	101	102.75	99.46	101.45	7514	101.45	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20260824	62.5	63.45	61.85	62.25	887386	62.25	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20260824	227.61	242.05	226.62	240.62	3243743	240.62	up	down	incorrect
PARSVNATH.NSE	Parsvnath Developers Limited	20260824	1.37	1.37	1.37	1.37	221361	1.37
PARTYCRUS.NSE	SM	20260824	92.5	92.5	77.95	82	13000	82	down	up	incorrect
PATELENG.NSE	Patel Engineering Limited	20260824	28.29	28.8	27.93	28.28	3006709	28.28	down	up	incorrect
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260824	13.16	13.66	13.16	13.39	110911	13.39	up	down	incorrect
PCJEWELLER.NSE	PC Jeweller Limited	20260824	10.28	11.35	10.19	11.12	686889641	11.12	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260824	90.69	91.79	89.5	89.84	61783	89.84	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20260824	15.76	16.39	15.66	16.17	10240	16.17	up	up	correct
PENIND.NSE	Pennar Industries Limited	20260824	160.07	164.9	159.69	161	532284	161	up	down	incorrect
PENINLAND.NSE	Peninsula Land Limited	20260824	16.27	16.27	16.27	16.27	152875	16.27
PERSISTENT.NSE	Persistent Systems Limited	20260824	5693.5	5725	5646	5694	368840	5694	up	down	incorrect
PETRONET.NSE	Petronet LNG Limited	20260824	293.85	296.8	291.4	295.95	1748335	295.95	up	down	incorrect
PFC.NSE	Power Finance Corporation Limited	20260824	363	365.75	361.2	364	6817108	360.1	up	down	incorrect
PFIZER.NSE	Pfizer Limited	20260824	5020	5020	4865	4881.5	20411	4881.5	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20260824	300	314.6	296	307.8	1727688	307.8	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20260824	28	28.4	27.78	27.91	481547	27.91	down	down	correct
PGEL.NSE	PG Electroplast Limited	20260824	601.95	603.55	596.2	597	648457	597	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260824	8189	8198	8111.5	8127.5	13076	8127.5	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20260824	5833.5	5919.5	5830	5873.5	10658	5827.66	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20260824	2380	2411	2340	2372.2	37236	2372.2	down	down	correct
PGINVIT.NSE	IV	20260824	99.99	100.2	99.7	100	1327965	100	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260824	1916.1	1938.9	1910.7	1932	224983	1932	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20260824	1646	1660	1638	1660	554272	1660	up	up	correct
PIIND.NSE	PI Industries Limited	20260824	2497	2501	2470	2475	113206	2475	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260824	4355.1	4400	4328.3	4362.1	904	4362.1	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20260824	8.11	8.4	8	8.02	27548	8.02	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260824	21.5	22.45	21.42	22	5553	22	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20260824	1059	1114.8	1037.4	1098.25	293826	1098.25	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260824	733.1	779	733	770.35	287	770.35	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20260824	193.51	196.7	189.81	192.5	40374	192.5	down	down	correct
PNB.NSE	Punjab National Bank	20260824	116.5	117.03	115	115.86	10613260	115.86	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20260824	79.01	80.52	78.01	78.62	283999	78.62	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20260824	1173.1	1173.1	1154.2	1165	505951	1165	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260824	18.5	19	18	18.45	5118	18.45	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20260824	208	209.9	203.96	204.33	410215	204.33	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260824	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260824	251.1	254.8	250.7	253	1011	253	up	up	correct
POKARNA.NSE	Pokarna Limited	20260824	904.9	906.85	860	875.35	89022	875.35	down	down	correct
POLYCAB.NSE	Polycab India Limited	20260824	8989	9054	8950.5	9054	142765	9054	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20260824	1705	1769.9	1705	1737.2	95827	1733.6497	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20260824	1194.1	1196.8	1167.1	1170	53819	1170	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260824	423.9	455	408	421.85	186127	421.85	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260824	491	493.3	474	475.1	1420503	475.1	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260824	274	274.35	268.3	271.4	7643689	271.4	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260824	34360	34975	33570	33840	80079	33840	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20260824	2502.4	2541	2475	2514	41290	2514	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20260824	265.5	270	261.5	262.95	16277	262.95	down	down	correct
PPL.NSE	Prakash Pipes Limited	20260824	271.6	277	261.25	268.5	44181	268.5	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260824	19.04	19.74	18.54	18.87	31273	18.87	down	up	incorrect
PRAJIND.NSE	Praj Industries Limited	20260824	343.75	363.6	343.6	352.65	2002653	352.65	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20260824	128.6	132.4	127.25	127.96	409476	127.96	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260824	3.9	3.99	3.82	3.92	99070	3.92	up	up	correct
PRAXIS.NSE	Praxis Home Retail Limited	20260824	5.55	5.55	5.18	5.27	214530	5.27	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20260824	130.58	133.12	128.78	130.74	110297	130.74	up	up	correct
PRECOT.NSE	Precot Limited	20260824	699.65	715.5	667.1	670.15	8629	670.15	down	up	incorrect
PRECWIRE.NSE	Precision Wires India Limited	20260824	436	441.55	426	429.05	332037	429.05	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20260824	676.35	676.35	665	667.35	143752	667.35	down	down	correct
PREMIER.NSE	Premier Limited	20260824	2.76	2.8	2.71	2.72	1537	2.72	down	up	incorrect
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260824	88.2	92.9	86.97	89.12	437337	89.12	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20260824	1631	1641.6	1618.1	1635.8	245770	1635.8	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20260824	801.8	804.85	785.75	790.9	239901	790.9	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20260824	277.1	282	272	276.05	8936	276.05	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260824	282.1	290.4	282.1	283.95	149190	283.95	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260824	17.75	17.85	17.28	17.62	68740	17.62	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260824	3497	3510	3440	3446.7	55514	3446.7	down	up	incorrect
PRSMJOHNSN.NSE	Prism Johnson Limited	20260824	110.8	110.8	106.5	107.11	882100	107.11	down	down	correct
PSB.NSE	Punjab & Sind Bank	20260824	23.5	23.63	23.14	23.24	1238528	23.24	down	up	incorrect
PSPPROJECT.NSE	PSP Projects Limited	20260824	911.95	929.45	906.45	909.55	34346	909.55	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20260824	97	97	94.9	95.13	3309637	95.13	down	down	correct
PTC.NSE	PTC India Limited	20260824	156.56	157.65	155.6	156.84	1288256	156.84	up	up	correct
PTL.NSE	PTL Enterprises Limited	20260824	38.33	39.25	38.33	38.64	51679	38.64	up	up	correct
PULZ.NSE	SM	20260824	23.25	23.5	23.25	23.25	12000	23.25
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260824	1141	1147.8	1081.6	1095.2	25234	1095.2	down	up	incorrect
PURVA.NSE	Puravankara Limited	20260824	221.99	225.16	211.14	214.3	591540	214.3	down	down	correct
PVP.NSE	PVP Ventures Limited	20260824	46	49	45.51	48.59	3871720	48.59	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20260824	132.66	134.16	132.66	133.43	306666	133.43	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20260824	268.2	268.2	265.6	266.59	5888	266.59	down	down	correct
QUESS.NSE	Quess Corp Limited	20260824	332.3	346.35	332.05	338.6	321337	338.6	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260824	143.95	143.95	139.05	140.4	57377	140.4	down	up	incorrect
QUINTEGRA.NSE	Quintegra Solutions Limited	20260824	1.27	1.33	1.21	1.27	14165	1.27
RADAAN.NSE	Radaan Mediaworks India Limited	20260824	3.06	3.06	2.95	3.03	24740	3.03	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20260824	4632	4634.9	4562	4600	227899	4600	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20260824	6.9	6.9	6.51	6.53	205882	6.53	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20260824	287.1	287.5	281	282.05	609772	282.05	down	down	correct
RAIN.NSE	Rain Industries Limited	20260824	209.59	218.33	208.91	213.1	4569719	213.1	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260824	79	79.5	76.5	77.29	155359	77.29	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20260824	3.51	4.18	3.42	3.5	4134727	3.5	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20260824	498.1	506	485	490.2	100714	490.2	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260824	40.95	42	38.5	39.68	422066	39.68	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20260824	10.77	10.77	10.13	10.47	6860	10.47	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20260824	5.32	5.32	5.32	5.32	93	5.32
RALLIS.NSE	Rallis India Limited	20260824	212	214.9	210.55	211.32	429484	211.32	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260824	33.2	33.2	31.34	31.83	9935	31.83	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260824	4.09	4.09	4.01	4.09	1820960	4.09
RAMCOCEM.NSE	The Ramco Cements Limited	20260824	908.1	925	896.5	903.9	386326	903.9	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20260824	349	353.45	337	341.55	172284	341.55	down	up	incorrect
RAMCOSYS.NSE	Ramco Systems Limited	20260824	554.95	570.8	547.6	570.05	377827	570.05	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20260824	392.2	401.15	377.65	380.3	103516	380.3	down	up	incorrect
RANASUG.NSE	Rana Sugars Limited	20260824	15.09	16.45	15.09	15.92	3953180	15.92	up	down	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20260824	1626.8	1634.8	1568.3	1613.4	39215	1613.4	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260824	2354.4	2777	2323	2697	903553	2697	up	down	incorrect
RAYMOND.NSE	Raymond Limited	20260824	645	645	631	632	240663	632	down	up	incorrect
RBLBANK.NSE	RBL Bank Limited	20260824	394	394.5	386.25	388	2638029	388	down	up	incorrect
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260824	118	121.13	118	119.03	797012	119.03	up	up	correct
RCOM.NSE	Reliance Communications Limited	20260824	0.81	0.82	0.8	0.81	4458757	0.81
RECLTD.NSE	REC Limited	20260824	326.65	328.65	323.55	327.9	5668109	327.9	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20260824	353.05	370.8	352.25	365.1	9723917	365.1	up	up	correct
REFEX.NSE	Refex Industries Limited	20260824	293.95	296	285.1	286.45	274609	286.45	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260824	36	36.1	33.51	33.93	6418	33.93	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20260824	373	379.15	372.1	377.55	134520	377.55	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20260824	1316.6	1320	1302.4	1309.8	7277167	1309.8	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20260824	231.5	234.2	223.25	226.95	2011854	226.95	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20260824	62.4	64.42	61.9	62.73	708001	62.73	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20260824	85	86.3	81.3	82.56	57981	82.56	down	up	incorrect
RENUKA.NSE	Shree Renuka Sugars Limited	20260824	25.65	27.68	24.85	25.47	120525051	25.47	down	up	incorrect
REPCOHOME.NSE	Repco Home Finance Limited	20260824	359.05	363.3	349.5	350.7	126767	350.7	down	up	incorrect
REPL.NSE	Rudrabhishek Enterprises Limited	20260824	67.9	67.9	62.66	63.51	10010	63.51	down	down	correct
REPRO.NSE	Repro India Limited	20260824	328.9	330	310.5	311.95	25944	311.95	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20260824	155.01	157.82	153.75	154.67	35867	154.67	down	down	correct
RGL.NSE	Renaissance Global Limited	20260824	132	135.5	131.15	132.32	479494	132.32	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20260824	1.82	1.86	1.79	1.85	687722	1.85	up	up	correct
RHIM.NSE	RHI Magnesita India Limited	20260824	377.1	381.95	373.3	374.6	210002	374.6	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20260824	129.95	131.49	126.75	127.17	1040116	126.6304	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260824	779	793	767.65	774.95	86913	774.95	down	down	correct
RITES.NSE	RITES Limited	20260824	218.75	221.13	216.32	220.14	360826	220.14	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20260824	18.05	18.46	18.05	18.11	2303	18.11	up	down	incorrect
RKEC.NSE	RKEC Projects Limited	20260824	22.87	24.37	22.87	22.97	15001	22.97	up	down	incorrect
RKFORGE.NSE	Ramkrishna Forgings Limited	20260824	737.05	747.3	725.05	728.5	607562	728.5	down	down	correct
RML.NSE	Rane (Madras) Limited	20260824	1110.7	1175	1102	1160.8	130597	1160.8	up	down	incorrect
ROHLTD.NSE	Royal Orchid Hotels Limited	20260824	301.2	313.45	301.2	305.9	27228	303.3773	up	up	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20260824	183.1	183.79	179.1	180	1346536	180	down	down	correct
ROLLT.NSE	Rollatainers Limited	20260824	3.82	3.82	3.82	3.82	276450	3.82
ROML.NSE	Raj Oil Mills Limited	20260824	43.6	44.8	43.43	43.53	3332	43.53	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20260824	504.8	519.7	497.15	499.35	153077	499.35	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20260824	56.8	57.68	55.14	57	38686	57	up	up	correct
ROUTE.NSE	Route Mobile Limited	20260824	501	504.9	491	493.25	222957	493.25	down	up	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20260824	2636.6	2666.2	2610	2623.4	9098	2623.4	down	up	incorrect
RPOWER.NSE	Reliance Power Limited	20260824	23.64	23.8	23.01	23.09	23913101	23.09	down	up	incorrect
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260824	58.06	60.2	57.34	57.78	54785	57.78	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260824	853.05	873.65	853.05	863.35	31714	863.35	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260824	30.01	30.32	29.01	29.98	41455	29.98	down	down	correct
RSWM.NSE	RSWM Limited	20260824	205	209	194.59	195.69	81514	195.69	down	up	incorrect
RSYSTEMS.NSE	R Systems International Limited	20260824	239.9	245.9	237.1	239.75	137478	239.75	down	up	incorrect
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260824	30.49	30.87	30	30.06	1791657	30.06	down	up	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20260824	7.91	8.1	7.81	7.86	18769954	7.86	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20260824	400.1	414.8	384.3	391.85	6067	391.85	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260824	5.72	5.95	5.72	5.76	59926	5.76	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20260824	103.13	103.69	102.51	102.88	15182	102.88	down	down	correct
RUPA.NSE	Rupa & Company Limited	20260824	153.5	154.79	151.11	151.82	80510	151.82	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20260824	43.02	43.8	39	39.92	40751	39.92	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20260824	225.3	227.89	221.25	221.7	5267562	221.7	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20260824	328.7	328.7	328.7	328.7	4808	328.7
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260824	132.6	132.6	132.6	132.6	0	132.6
SADBHAV.NSE	Sadbhav Engineering Limited	20260824	8.16	8.25	8	8.09	138773	8.09	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260824	2.76	2.76	2.65	2.68	76541	2.68	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20260824	1525	1525	1492	1495.1	20596	1495.1	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260824	23.86	24.97	23.5	23.88	15322	23.88	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20260824	163	167.61	163	165.33	27472	165.33	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20260824	174.8	180.96	174.71	179.65	48226624	179.65	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20260824	912.6	920.45	890	899.5	55029	899.5	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20260824	21.51	23.29	21.51	22.4	1956094	22.4	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20260824	164	165.79	161.5	161.6	366366	161.6	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20260824	1.53	1.54	1.49	1.49	1037291	1.49	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20260824	5.96	6	5.85	5.87	2024932	5.87	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20260824	269	274.99	264	268.37	333	268.37	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20260824	79.15	79.71	76.11	77.06	359072	77.06	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20260824	569.55	573.6	565	569.45	25436	566.8486	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20260824	6.01	6.9	6.01	6.3	44825	6.3	up	up	correct
SANCO.NSE	Sanco Industries Limited	20260824	2.9	2.9	2.9	2.9	0	2.9
SANDESH.NSE	The Sandesh Limited	20260824	1047.25	1052.8	1028.1	1034.15	1562	1034.15	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260824	668.2	704.9	667.75	680.6	525204	680.6	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20260824	577.65	580.95	550.5	561.6	77355	561.6	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260824	476.9	479.5	447.35	466.05	818643	466.05	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260824	53.6	58.9	53.6	53.6	1309095	53.6
SANOFI.NSE	Sanofi India Limited	20260824	3372	3372	3262	3274.6	21250	3274.6	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260824	0.2	0.2	0.19	0.19	390467	0.19	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260824	514	515.7	504.8	507	249689	507	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20260824	507	518.65	507	512	692263	512	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260824	98	101.5	97.3	100.02	69752	100.02	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20260824	1960	1977	1920.5	1926.1	9298	1926.1	down	down	correct
SATIA.NSE	Satia Industries Limited	20260824	57.6	59.09	57.6	57.91	103868	57.91	up	down	incorrect
SATIN.NSE	Satin Creditcare Network Limited	20260824	224.16	225.04	220.22	223.63	200407	223.63	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20260824	999.9	1035.95	990.35	1001.5	225112	999.5	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20260824	648.4	656.6	642.95	650.3	2560374	650.3	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20260824	127.16	127.16	123.3	123.45	3675	123.45	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20260824	338.93	342.9	337.44	338.38	7438	338.38	down	up	incorrect
SBIETFPB.NSE	SBI Mutual Fund	20260824	282.33	284	279.71	282.41	1562	282.41	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20260824	225.25	225.33	223.82	224.71	2743	224.71	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20260824	1801.7	1801.7	1759.1	1761.8	542306	1761.8	down	down	correct
SBIN.NSE	State Bank of India	20260824	1047.9	1047.9	1032.1	1039.5	8868193	1039.5	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260824	4039	4039	3996	4024.1	94487	4024.1	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20260824	137.9	139.3	135	136.06	62653	136.06	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260824	1220	1225	1152.6	1158.4	591556	1158.4	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20260824	292	295.05	287	288.45	1030196	288.45	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20260824	73.97	74.84	72.76	72.96	371644	72.96	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20260824	1684.9	1703.6	1634.9	1655	107675	1655	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260824	18.29	19.24	17.68	17.96	20305	17.96	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20260824	82.75	83.95	81.5	82.26	377642	82.26	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260824	228.02	231.28	225.2	227.55	22834	227.55	down	down	correct
SETCO.NSE	Setco Automotive Limited	20260824	18.2	18.2	17.16	17.99	172681	17.99	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20260824	264.69	266.79	259.4	264.52	2641	264.52	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20260824	268.09	268.09	260.06	260.85	734041	260.85	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20260824	594.54	594.67	589.15	590.09	75008	590.09	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20260824	798.79	798.79	791.19	792.94	22668	792.94	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260824	0.45	0.46	0.45	0.45	43174	0.45
SEYAIND.NSE	Seya Industries Limited	20260824	12.57	12.69	12.21	12.21	8042	12.21	down	down	correct
SFL.NSE	Sheela Foam Limited	20260824	664.95	671.35	654	656.15	91625	656.15	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20260824	550.6	585	550.6	575.85	16792	575.85	up	up	correct
SGL.NSE	STL Global Limited	20260824	10.09	10.3	10.09	10.1	24133	10.1	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260824	77.15	79	75.1	78.37	10818	78.37	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260824	503.55	506.8	491.8	493.9	455929	493.9	down	up	incorrect
SHALBY.NSE	Shalby Limited	20260824	153.84	158.4	153.71	154.03	59122	154.03	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20260824	82	84.93	82	84.75	219032	84.75	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20260824	142.11	145.26	142.03	144.83	35334	144.83	up	down	incorrect
SHANTI.NSE	Shanti Overseas (India) Limited	20260824	6.52	6.52	6.19	6.33	23157	6.33	down	up	incorrect
SHANTIGEAR.NSE	Shanthi Gears Limited	20260824	508	557.1	487	549	11921010	549	up	down	incorrect
SHARDACROP.NSE	Sharda Cropchem Limited	20260824	768.5	787.2	764	779.3	204189	779.3	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260824	913.15	927.55	890.25	893.15	67035	893.15	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20260824	173.85	175.84	172.61	173.15	193232	173.15	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260824	458.23	463.95	457.2	459.58	5445	459.58	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260824	127.95	129.65	125	126.51	14071	126.51	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260824	819	866.65	811.25	855.8	3006284	855.8	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260824	16.87	16.87	16.22	16.3	16920	16.3	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20260824	62.69	62.69	59.5	59.64	1790	59.64	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20260824	165.99	173	161.39	168.97	9110	168.97	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20260824	157.47	159.39	153.76	154.6	396110	154.6	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260824	423.5	424.4	404.1	406.75	45699	406.75	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260824	34.49	34.49	32.9	32.96	22849	32.96	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260824	73	73	70.65	72.32	113696	72.32	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20260824	24365	24365	23880	24020	12456	24020	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260824	400	434.8	396.1	426.9	257589	426.9	up	down	incorrect
SHREERAMA.NSE	Shree Rama Multi	20260824	45.64	46.5	44.51	45.31	80431	45.31	down	down	correct
SHRENIK.NSE	Shrenik Limited	20260824	0.28	0.3	0.28	0.28	505076	0.28
SHREYANIND.NSE	Shreyans Industries Limited	20260824	129.5	129.5	121.81	122.49	17670	122.49	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260824	4615	4785.8	4557.2	4746.8	177514	4746.8	up	up	correct
SHUBHLAXMI.NSE	SM	20260824	19.45	19.45	19.45	19.45	1000	19.45
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260824	4.85	5.07	4.85	4.89	185717	4.89	up	up	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260824	985	1005.9	984.2	1001	181837	1001	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20260824	14.67	14.9	13.8	13.99	6144	13.99	down	down	correct
SIEMENS.NSE	Siemens Limited	20260824	3920	4118.2	3903.3	4114	1317215	4114	up	up	correct
SIGIND.NSE	Signet Industries Limited	20260824	72.5	74.73	67.55	68.55	40106	68.55	down	down	correct
SIL.NSE	Standard Industries Limited	20260824	20.84	21.4	19.6	20.15	260046	20.15	down	down	correct
SILGO.NSE	Silgo Retail Limited	20260824	72.94	74.49	72.12	72.45	223384	72.45	down	down	correct
SILINV.NSE	SIL Investments Limited	20260824	475.25	498	473.15	482.7	4365	482.7	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260824	15.93	15.93	15.4	15.88	8813	15.88	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260824	8.6	8.69	8.6	8.69	31804	8.69	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260824	255.9	257.25	249	253.76	67534	253.76	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20260824	79	82.9	78.21	81.72	906	81.72	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20260824	452.6	455	435.25	439.75	473107	439.75	down	down	correct
SIS.NSE	SIS Limited	20260824	415	422.8	415	418.05	169236	418.05	up	up	correct
SITINET.NSE	SITI Networks Limited	20260824	0.29	0.29	0.27	0.28	1136491	0.28	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20260824	601	608.35	586.1	588.45	70809	588.45	down	down	correct
SJVN.NSE	SJVN Limited	20260824	66.5	66.79	65.67	65.8	1173125	65.8	down	down	correct
SKFINDIA.NSE	SKF India Limited	20260824	1598	1612.2	1574	1586.4	34404	1586.4	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20260824	0.87	0.87	0.82	0.82	24630	0.82	down	down	correct
SKIPPER.NSE	Skipper Limited	20260824	554.8	585	552.35	575	2741697	575	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260824	259.05	263.8	253	256.8	247958	256.8	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20260824	226.1	228.7	221.6	225.76	3328	225.76	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20260824	81.01	81.22	78.67	79.73	157454	79.73	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260824	358.1	362	353.5	354.1	140071	354.1	down	down	correct
SMVD.NSE	SM	20260824	17.05	17.05	16	17	52520	17	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20260824	37.92	38.5	37.4	37.59	106826	37.59	down	down	correct
SOBHA.NSE	Sobha Limited	20260824	1286.9	1313	1285	1289.1	67450	1289.1	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260824	618	653.9	616.9	629.1	613372	629.1	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20260824	19985	19985	19612	19925	68503	19925	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20260824	520.2	555	520.05	552.1	487680	552.1	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20260824	86.24	89	85	86.79	7110	86.79	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260824	100.15	103.99	95.2	97.36	46898	97.36	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260824	817.6	824.3	806.1	813.5	1647328	813.5	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20260824	304.65	310.45	303.6	306.65	553687	306.65	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20260824	680.9	705	678.4	681.8	242279	681.8	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20260824	45.08	45.38	44.26	45.16	8487952	45.16	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260824	220.04	220.45	216.5	217.99	179174	217.99	down	up	incorrect
SPAL.NSE	S.P. Apparels Limited	20260824	938	949	930.05	941.35	60810	941.35	up	down	incorrect
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260824	241.5	250	239.2	241	128765	241	down	up	incorrect
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260824	198.75	200.41	193.99	195.04	364691	195.04	down	up	incorrect
SPCENET.NSE	Spacenet Enterprises India Limited	20260824	3.35	3.44	3.35	3.38	633378	3.38	up	down	incorrect
SPECIALITY.NSE	Speciality Restaurants Limited	20260824	141.51	147.79	137	146.24	95069	146.24	up	down	incorrect
SPENCERS.NSE	Spencer's Retail Limited	20260824	30.4	31.69	30.32	30.58	76871	30.58	up	down	incorrect
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260824	68.48	69.67	67.98	69.3	738090	69.3	up	up	correct
SPLIL.NSE	SPL Industries Limited	20260824	30.48	30.99	29.31	30.25	2453	30.25	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20260824	194	194	186.5	187	273631	187	down	down	correct
SREEL.NSE	Sreeleathers Limited	20260824	246	253	239	249.71	35796	249.71	up	up	correct
SRF.NSE	SRF Limited	20260824	2569.7	2590	2568	2580.8	262284	2580.8	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260824	476.6	483.3	472.9	476.9	9947	476.9	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20260824	0.34	0.34	0.34	0.34	0	0.34
SSWL.NSE	Steel Strips Wheels Limited	20260824	295.05	302.15	294	294.7	420403	294.7	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20260824	989.4	999	974.3	993.6	220560	993.6	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20260824	194.83	196.08	192.9	194.85	300566	194.85	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20260824	145.1	146.8	142.21	145.91	7581	145.91	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260824	122.95	125	121.31	121.89	47575	121.89	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20260824	81.82	82.89	80.5	82.21	7086	82.21	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20260824	10.6	11.2	10.59	10.9	3783914	10.9	up	up	correct
STEL.NSE	STEL Holdings Limited	20260824	618.9	625.2	600	617.6	15077	617.6	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20260824	224.8	225.7	221.55	223.45	7111	220.6839	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20260824	626.6	658.5	625	658.5	2003800	658.5	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20260824	776.05	824.4	763.25	821.25	369578	821.25	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20260824	3610	3650.9	3540.6	3573.2	28424	3573.2	down	down	correct
SUBEXLTD.NSE	Subex Limited	20260824	19.04	19.19	17.56	18.25	10104452	18.25	down	down	correct
SUBROS.NSE	Subros Limited	20260824	734.95	740.55	727	729.3	29443	729.3	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260824	1228	1249.3	1197.6	1236.1	988803	1236.1	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20260824	13.59	13.68	13.01	13.18	2269530	13.18	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260824	536.45	539.9	521.75	523.45	206063	523.45	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20260824	50.25	52	50.25	50.92	54240	50.72	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20260824	1437.5	1445	1411	1416.9	9665	1416.9	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260824	1.23	1.27	1.23	1.25	484091	1.25	up	down	incorrect
SUNDARMFIN.NSE	Sundaram Finance Limited	20260824	4509.9	4559.9	4470.1	4505.1	20463	4505.1	down	up	incorrect
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260824	784	799	773	789.8	806	789.8	up	down	incorrect
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260824	1234	1238.35	1215.1	1219.25	134695	1219.25	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260824	355.1	361	352.05	354.05	157709	354.05	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260824	1902.4	1923	1892.6	1910	2317987	1910	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20260824	296.4	310	295.35	307.35	469635	307.35	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20260824	473.3	477.25	468	468.75	208966	468.75	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20260824	168	172.87	165.2	167.86	11087	167.86	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20260824	5.98	5.98	5.98	5.98	15355	5.98
SUPRAJIT.NSE	Suprajit Engineering Limited	20260824	510.1	515.35	505.1	507.75	47798	505.7331	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260824	2.58	2.58	2.58	2.58	130038	2.58
SUPREMEIND.NSE	The Supreme Industries Limited	20260824	3660	3660	3601	3601	127773	3601	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20260824	25.62	26.3	25.25	25.54	42607	25.54	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20260824	16.29	16.5	16.21	16.23	40836	16.23	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260824	55.7	57.5	55.7	56.68	2222	56.68	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260824	220.89	224.1	218.38	219.49	683271	219.49	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260824	156.71	159.5	156.1	157.12	314757	157.12	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260824	37.11	38.95	37.11	38.44	112910	38.44	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20260824	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260824	374	393.5	366.2	369.75	1369469	369.75	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260824	2.33	2.75	1.91	2.36	151389	2.36	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20260824	46.94	47.06	46.6	47.05	29089252	47.05	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20260824	3.69	3.89	3.56	3.74	30443	3.74	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20260824	3569.9	3570.1	3551	3558.9	4788	3558.9	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20260824	610.95	615.9	590.15	594	48686	594	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260824	194.1	196.6	190.99	191.46	736726	191.46	down	down	correct
SYMPHONY.NSE	Symphony Limited	20260824	613.15	615.7	595.75	597.75	86812	597.75	down	up	incorrect
SYNGENE.NSE	Syngene International Limited	20260824	407.1	407.1	397.15	398.55	268563	398.55	down	up	incorrect
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260824	216.67	220.9	214	218.11	4985	218.11	up	down	incorrect
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260824	350.4	356	348.85	353.35	62366	351.2445	up	down	incorrect
TAKE.NSE	TAKE Solutions Limited	20260824	20.68	20.68	19.79	19.79	423718	19.79	down	up	incorrect
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260824	411.4	423.8	411.4	418.4	181409	418.4	up	down	incorrect
TANLA.NSE	Tanla Platforms Limited	20260824	570	585	561.05	564.4	1164515	564.4	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20260824	15.99	15.99	14.71	15.55	44436	15.55	down	down	correct
TARC.NSE	TARC Limited	20260824	124.14	125.48	120.27	122.53	794128	122.53	down	down	correct
TARMAT.NSE	Tarmat Limited	20260824	53.9	53.9	49.06	50.14	24101	50.14	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260824	10186	10300	10025	10109	4261	10109	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20260824	628.9	637.75	624.05	626.95	420729	626.95	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20260824	1660	1699.2	1653	1688.1	214293	1688.1	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20260824	1049	1062.5	1041.8	1062.5	1085041	1062.5	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20260824	3710.1	3769.9	3664.3	3673.5	207021	3673.5	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20260824	648.2	653.5	644.6	645.95	111463	645.95	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20260824	374.3	378.05	371.5	373.5	3748709	373.5	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20260824	184.15	186.3	183.06	186.3	37800944	186.3	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260824	1617.1	1660	1601	1605.5	34899	1605.5	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260824	280.45	289.8	280	286.2	1358747	284.2493	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20260824	912.4	916	900	900.8	13751	900.8	down	down	correct
TCIEXP.NSE	TCI Express Limited	20260824	550.9	555	542.15	545.85	16316	545.85	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20260824	15.34	15.6	15.1	15.11	14780	15.11	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20260824	4106	4137	3921	3972	7526	3972	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20260824	2302.4	2321.6	2279.5	2284.1	1542723	2284.1	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20260824	775	793.5	760.7	780.1	1410792	780.1	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260824	1249.9	1260	1224.8	1247.4	11191	1247.4	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20260824	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260824	1580.1	1599	1574.1	1584	2197042	1584	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260824	997	1018.8	989.75	998.05	160019	998.05	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20260824	511.7	527.5	508	509.3	1111868	509.3	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20260824	58.35	59.6	57.1	57.7	816455	57.7	down	down	correct
TERASOFT.NSE	Tera Software Limited	20260824	316	324.4	306.55	310.45	46419	310.45	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260824	108	114.5	107.04	111.27	131742	111.27	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260824	44.9	48	44.03	47.11	109082	47.11	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260824	104.6	106.17	103.7	104.05	860963	104.05	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260824	132.5	134.6	128.1	129.56	10999469	129.56	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20260824	11.95	12.75	11.6	11.99	20483	11.99	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260824	9.82	10.09	9.26	9.66	33881	9.66	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260824	5524	5722.5	5476.5	5493.5	163941	5493.5	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20260824	97.27	98.5	96.6	96.68	1937	96.68	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20260824	106.21	121.9	104.72	120.81	1093612	120.81	up	up	correct
THERMAX.NSE	Thermax Limited	20260824	3967.8	3999.9	3955.3	3976	73745	3976	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260824	116	120.87	112	113.43	7861613	112.92	down	up	incorrect
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260824	291	291.75	279	283.6	20621	283.6	down	up	incorrect
THYROCARE.NSE	Thyrocare Technologies Limited	20260824	565.95	587	565.95	584	384945	584	up	down	incorrect
TI.NSE	Tilaknagar Industries Ltd.	20260824	576	588.7	570.55	578.6	825866	578.6	up	down	incorrect
TIIL.NSE	Technocraft Industries (India) Limited	20260824	3388	3460	3303.3	3441.3	66481	3441.3	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20260824	2875.8	2895.7	2845.8	2880	130227	2880	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260824	5.92	6.13	5.77	5.87	79745	5.87	down	down	correct
TIL.NSE	TIL Limited	20260824	255.3	255.3	246.3	247.85	303211	247.85	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260824	188.4	190.35	184.5	185.05	2001067	185.05	down	down	correct
TIMKEN.NSE	Timken India Limited	20260824	3152	3154.7	3070.1	3090.5	33956	3090.5	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260824	154.33	164.5	154.15	161.37	942935	161.37	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20260824	69.5	72.9	66.6	70.73	315766	70.73	up	up	correct
TITAN.NSE	Titan Company Limited	20260824	5086.8	5093.4	5050	5079	256376	5079	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260824	116	118	114.5	116.34	440495	116.34	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260824	141.13	142.9	139.5	142.09	183439	142.09	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260824	8.95	9.1	8.95	9.06	13057	9.06	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260824	78.66	79.45	77.41	78.1	5082	78.1	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260824	4896.5	4920	4855	4886.5	151552	4886.5	down	up	incorrect
TORNTPOWER.NSE	Torrent Power Limited	20260824	1252	1257.9	1233	1246.3	442091	1246.3	down	up	incorrect
TOTAL.NSE	Total Transport Systems Limited	20260824	73.7	76.49	72.03	72.94	37506	71.6517	down	up	incorrect
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260824	62.92	63.9	61.66	63	1584	63	up	down	incorrect
TPLPLASTEH.NSE	TPL Plastech Limited	20260824	84.5	84.5	79	79.68	192906	79.68	down	up	incorrect
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260824	6.17	6.99	5.67	6.24	71999	6.24	up	down	incorrect
TREJHARA.NSE	Trejhara Solutions Limited	20260824	156.45	162.9	154.82	156.21	54926	156.21	down	up	incorrect
TRENT.NSE	Trent Limited	20260824	2924	2938.6	2892.2	2905	514000	2905	down	up	incorrect
TRF.NSE	TRF Limited	20260824	230.41	230.96	226.81	229.99	11985	229.99	down	down	correct
TRIDENT.NSE	Trident Limited	20260824	24.42	24.87	24.36	24.44	3150635	24.44	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20260824	53.5	55	52.5	52.71	33726	52.71	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20260824	572.55	588.8	572.05	576.8	372111	574.8059	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260824	298.2	305.69	293.15	297.18	1993304	295.8712	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20260824	1111.3	1145.1	1092	1112.6	24033	1112.6	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20260824	591.65	594.75	581.5	590	61978	590	down	up	incorrect
TTL.NSE	T.T. Limited	20260824	6.38	6.6	6.19	6.3	1168449	6.3	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260824	37.96	38.36	37.25	37.37	1045035	37.37	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20260824	440	448	431.7	439.1	26614	439.1	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20260824	4375	4406	4326.4	4363.5	531315	4363.5	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20260824	4920.1	5010	4883	4907.9	20489	4907.9	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20260824	115	118.94	109.82	113.47	78233	113.47	down	up	incorrect
TVVISION.NSE	TV Vision Limited	20260824	3.57	3.69	3.4	3.4	122992	3.4	down	down	correct
UBL.NSE	United Breweries Limited	20260824	1347	1359.2	1340	1346.7	54973	1346.7	down	up	incorrect
UCOBANK.NSE	UCO Bank	20260824	25.9	26.06	25.71	25.89	4403702	25.89	down	up	incorrect
UFLEX.NSE	Uflex Limited	20260824	627	633	612.9	619.2	206263	619.2	down	down	correct
UFO.NSE	UFO Moviez India Limited	20260824	65	68.23	64.51	65.69	59043	65.69	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260824	57.45	62.1	55.56	58.01	2283438	58.01	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20260824	89	91.85	87.7	88.23	326321	88.23	down	up	incorrect
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260824	72.07	72.38	70.05	70.29	16995792	70.29	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20260824	11566	11606	11484	11504	297744	11504	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260824	5.36	6	5.07	5.85	88886	5.85	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260824	521.6	531.4	508.5	509.8	44041	509.8	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20260824	231.9	231.9	217	219.78	22370	219.78	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20260824	94.99	97.75	94.99	94.99	3133	94.99
UNIONBANK.NSE	Union Bank of India	20260824	183.45	184.7	182.02	183.6	4499886	183.6	up	up	correct
UNITECH.NSE	Unitech Limited	20260824	4.04	4.04	3.94	3.94	2364775	3.94	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260824	453	462.6	449	450.5	9373	450.5	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20260824	178.98	178.98	162.98	164.47	80468	164.47	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20260824	1641.8	1704.8	1602.5	1631.7	187856	1631.7	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260824	460	460	442.15	449.1	91	449.1	down	up	incorrect
UPL.NSE	UPL Limited	20260824	570.9	573.8	563.8	571.9	1480656	571.9	up	down	incorrect
URJA.NSE	Urja Global Limited	20260824	9	9.45	9	9.24	780014	9.24	up	up	correct
USHAMART.NSE	Usha Martin Limited	20260824	481.3	491.5	479	490.6	298719	490.6	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20260824	897.45	898.8	883.25	886.45	43957	886.45	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260824	328.2	359.3	326.01	334.05	1953567	334.05	up	down	incorrect
V2RETAIL.NSE	V2 Retail Limited	20260824	219.73	222.24	217.5	218.22	700897	218.22	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20260824	7417.5	7505	7362.5	7425.5	16845	7425.5	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260824	226.05	226.9	217.65	220.35	392290	220.35	down	up	incorrect
VAISHALI.NSE	Vaishali Pharma Limited	20260824	8.32	8.35	7.75	8.12	100818	8.12	down	up	incorrect
VAKRANGEE.NSE	Vakrangee Limited	20260824	5.82	6.05	5.82	5.91	855095	5.91	up	up	correct
VALIANTORG.NSE	Valiant Organics Limited	20260824	302.1	314.95	290	292.9	49708	292.9	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260824	44.4	45	43.66	43.92	25783	42.4663	down	up	incorrect
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260824	6.16	6.24	5.75	6	617657	6	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20260824	814.95	845	806.8	812.4	246877	812.4	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20260824	32	32.51	31.05	31.25	262938	31.25	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20260824	45.82	46.69	45.8	45.89	8666	45.89	up	up	correct
VBL.NSE	Varun Beverages Limited	20260824	431.5	434.5	424.15	428	3722942	428	down	down	correct
VEDL.NSE	Vedanta Limited	20260824	280.05	281.45	272.4	277	18926670	277	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20260824	1515.5	1604.2	1511.2	1568.5	98002	1568.5	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20260824	1738.1	1740	1675	1686.9	28569	1686.9	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20260824	37.31	38.4	37	38.4	50901	38.4	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20260824	439.4	443.75	430.1	432.65	98707	432.65	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20260824	129	131.8	127	130.45	79876	130.45	up	down	incorrect
VGUARD.NSE	V	20260824	333	333.75	329.65	331.55	330799	331.55	down	up	incorrect
VHL.NSE	Vardhman Holdings Limited	20260824	3453.8	3524.8	3400	3414.2	1200	3409.1677	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260824	331	357.9	328.5	345.5	130366	345.5	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260824	1508	1508	1476	1482.4	136075	1482.4	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20260824	13.92	13.92	13.92	13.92	135056	13.92
VIKASECO.NSE	Vikas EcoTech Limited	20260824	1.08	1.09	1.06	1.06	2943614	1.06	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20260824	1.19	1.23	1.19	1.21	2516988	1.21	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20260824	629.65	634.7	613.05	615.85	119069	615.85	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20260824	1317.5	1349.8	1317.5	1329.6	33062	1329.6	up	down	incorrect
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260824	2490	2598	2368.5	2388.4	146265	2388.4	down	up	incorrect
VINEETLAB.NSE	Vineet Laboratories Limited	20260824	37.81	39.2	36.57	37.37	62662	37.37	down	up	incorrect
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260824	236.38	241.9	234.14	238.82	10326	238.82	up	down	incorrect
VIPCLOTHNG.NSE	VIP Clothing Limited	20260824	20.98	20.98	20.15	20.77	20633	20.77	down	up	incorrect
VIPIND.NSE	VIP Industries Limited	20260824	307	310.35	299.65	302.05	775533	302.05	down	down	correct
VIPULLTD.NSE	Vipul Limited	20260824	16.07	16.07	16.07	16.07	57329	16.07
VISAKAIND.NSE	Visaka Industries Limited	20260824	94.4	95.44	92.25	92.51	187690	92.51	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20260824	627.1	651	627.1	637.7	111805	637.7	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260824	5.73	6.82	5.71	6.79	9320681	6.79	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20260824	0.55	0.55	0.52	0.53	136039	0.53	down	down	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20260824	6.55	6.55	6.55	6.55	108337	6.55
VLSFINANCE.NSE	VLS Finance Limited	20260824	250.9	251	242.95	248.2	40034	248.2	down	down	correct
VMART.NSE	V	20260824	845	868.9	830	856.55	245881	856.55	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20260824	11000	11699	10987	11292	130616	11292	up	up	correct
VOLTAS.NSE	Voltas Limited	20260824	1235.9	1242	1220.5	1242	744052	1242	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20260824	288.95	291.9	286.2	288.45	94325	288.45	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20260824	348.7	358	348.7	351.45	89235	348.0145	up	up	correct
VSTIND.NSE	VST Industries Limited	20260824	214	214	210	210.65	124373	210.65	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260824	4431	4444.4	4359.1	4373.1	7327	4373.1	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20260824	604.85	609	595.6	599.6	162986	594.5992	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20260824	2008	2058	1986.1	2001.1	487340	2001.1	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260824	227.6	230.45	221.21	222.25	537336	222.25	down	down	correct
WANBURY.NSE	Wanbury Limited	20260824	265.55	271	260.5	267.25	135142	267.25	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260824	879	879	844.95	849.85	1645	849.85	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20260824	82.99	83.99	80.5	80.87	1846037	80.87	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20260824	76.5	77.9	75	75.8	298	75.8	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20260824	2290	2422	2266.7	2409.2	6106908	2409.2	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20260824	631.45	654	622.6	647.9	712685	647.9	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20260824	2123.1	2123.1	2122	2123.1	383	2123.1
WENDT.NSE	Wendt (India) Limited	20260824	8325	8682.5	8252	8286	43402	8286	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20260824	590	590.9	581.7	584.6	37879	584.6	down	up	incorrect
WHEELS.NSE	Wheels India Limited	20260824	1512.8	1568.5	1482.1	1561.4	137603	1561.4	up	down	incorrect
WHIRLPOOL.NSE	Whirlpool of India Limited	20260824	771.9	776.85	762.7	769.05	245285	764.4786	down	up	incorrect
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260824	25.04	25.76	24.1	24.87	778	24.87	down	up	incorrect
WINDLAS.NSE	Windlas Biotech Limited	20260824	998	1035.9	985	991.75	151965	991.75	down	up	incorrect
WINDMACHIN.NSE	Windsor Machines Limited	20260824	317.45	321	313.15	317.15	56212	317.15	down	up	incorrect
WIPL.NSE	The Western India Plywoods Limited	20260824	165	169.18	164	164.99	3445	164.99	down	up	incorrect
WIPRO.NSE	Wipro Limited	20260824	181	183.92	180.56	181.31	9441129	181.31	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20260824	1888	1909.2	1867.7	1901	306988	1901	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20260824	528	532.7	511.15	511.95	306086	511.95	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20260824	60.55	62.3	60.52	61.85	55418	61.85	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260824	637.25	642	607.1	613.45	157789	613.45	down	up	incorrect
XCHANGING.NSE	Xchanging Solutions Limited	20260824	60.75	62.29	60.75	61.12	64435	61.12	up	down	incorrect
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260824	76.5	84.88	75.21	83.16	23964	83.16	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20260824	1142	1185	1136.1	1172.5	77478	1172.5	up	down	incorrect
YESBANK.NSE	Yes Bank Limited	20260824	22.8	22.86	22.51	22.6	41025996	22.6	down	down	correct
YUKEN.NSE	Yuken India Limited	20260824	979.9	988	923.3	933.1	17578	931.5929	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260824	107.98	110.63	103.62	104.57	36707649	104.57	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20260824	7.74	8.11	7.7	7.85	396218	7.85	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260824	9.5	9.55	9.21	9.32	1759186	9.32	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20260824	201.3	202.4	196.41	199	325	199	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260824	5.46	5.59	5.35	5.47	88993	5.47	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20260824	483.55	496.4	475.05	478.4	662955	478.4	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20260824	1931.2	1932.8	1895	1903.3	280194	1903.3	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260824	74.13	75.44	72.65	73.7	9893	73.7	down	up	incorrect
ZOTA.NSE	Zota Health Care Limited	20260824	1087	1142.3	1084.1	1094.5	77797	1094.5	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20260824	224	234	224	226.97	192334	226.97	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20260824	490.8	515	490	511.1	506126	511.1	up	up	correct