CollectAI

close-nse_india_stocks

2026/08/25

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260825	215.2	215.9	208	210.65	149537	210.65	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260825	43.97	44.62	43.15	43.17	4222	43.17	down	down	correct
3MINDIA.NSE	3M India Limited	20260825	33800	33990	33400	33695	1288	33695	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20260825	32.2	32.2	31.53	31.99	2281	31.99	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20260825	374.8	383	369.2	380.65	30476	380.65	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20260825	799.55	822	780	782.75	227133	782.75	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260825	16.07	16.38	15.85	15.97	368912	15.97	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260825	8.85	8.96	8.66	8.8	93840	8.8	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260825	78.11	78.83	74.6	76.91	111186	76.91	down	down	correct
AARON.NSE	Aaron Industries Limited	20260825	139	139.38	137.61	138.98	6874	138.98	down	up	incorrect
AARTIDRUGS.NSE	Aarti Drugs Limited	20260825	423	426.45	415.8	422.2	119365	422.2	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20260825	543.15	551.75	534.2	538.9	1301000	538.9	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20260825	539.95	560	521.55	548.9	17886	548.9	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20260825	152.71	153.54	147.55	150.76	31722	150.76	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20260825	1329.8	1334.9	1310.1	1313.2	92050	1313.2	down	down	correct
ABAN.NSE	Aban Offshore Limited	20260825	16.1	16.1	16.06	16.06	6338	16.06	down	down	correct
ABB.NSE	ABB India Limited	20260825	7510	7627	7435	7627	178245	7627	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20260825	26550	26560	26180	26415	10984	26415	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260825	412.2	414.5	405.3	410.85	3953527	410.85	down	up	incorrect
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260825	54.34	54.64	53.55	54.48	2967447	54.48	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20260825	56	60.99	55.46	60.49	1969	60.49	up	up	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260825	58.92	59.18	58.63	58.92	203155	58.92
ABSLNN50ET.NSE	ABSL AMC Ltd	20260825	77.99	78.69	77.72	78.69	12099	78.69	up	down	incorrect
ACC.NSE	ACC Limited	20260825	1301.1	1310	1291	1305.9	73952	1305.9	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20260825	1137.1	1142.7	1130	1134.8	2637	1134.8	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20260825	4.51	4.51	4.45	4.5	61696	4.5	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20260825	1172.6	1179	1150.1	1154.8	166212	1154.8	down	up	incorrect
ADANIENT.NSE	Adani Enterprises Limited	20260825	2998	3110	2962.5	3110	2025912	3110	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20260825	1294.8	1330	1294.8	1330	2436191	1330	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260825	1674	1702.7	1671	1702.7	1300541	1702.7	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20260825	203.06	206.8	201.43	206.33	14258939	206.33	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20260825	272.6	283.25	268.2	276.7	161203	276.7	up	up	correct
ADL.NSE	Archidply Decor Limited	20260825	76.99	76.99	73.65	75.9	757	75.9	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20260825	10.79	10.79	10.01	10.1	10061	10.1	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20260825	107.35	108.9	106	108.51	63019	106.9963	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260825	50.43	50.8	50	50.34	15503	50.34	down	up	incorrect
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260825	302.35	304.9	296.1	299.75	215361	299.75	down	down	correct
AFFLE.NSE	Affle (India) Limited	20260825	1735.1	1735.1	1683.4	1710.8	133100	1710.8	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260825	485.8	487.75	465.5	471.8	65961	471.8	down	down	correct
AGRITECH.NSE	Agri	20260825	102.51	102.51	101	101.16	759	101.16	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20260825	27.34	27.7	25.7	26.49	34120	26.49	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20260825	37.64	38.16	36.8	37	13327	37	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260825	142	142	140.22	140.22	32	140.22	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260825	649.6	665	643.5	651.75	121256	651.75	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20260825	4276.9	4318.9	4245	4267.4	24623	4267.4	down	down	correct
AIRAN.NSE	Airan Limited	20260825	14.9	15.15	14.9	15	31105	15	up	up	correct
AISL.NSE	SM	20260825	53.3	57.95	53.3	57.95	1800	57.95	up	down	incorrect
AJANTPHARM.NSE	Ajanta Pharma Limited	20260825	3580	3580	3500.7	3554.9	116770	3554.9	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260825	117	119.88	116.7	117.44	184520	117.44	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20260825	3.75	3.81	3.6	3.62	554802	3.62	down	up	incorrect
AKASH.NSE	Akash Infra	20260825	25.89	25.89	24.38	24.77	4314	24.77	down	down	correct
AKG.NSE	AKG Exim Limited	20260825	8.92	9.25	8.86	8.99	44934	8.99	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20260825	333.3	334.29	322.2	333.72	19354	333.72	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260825	8	8.23	7.48	7.48	593284	7.48	down	down	correct
ALANKIT.NSE	Alankit Limited	20260825	8.11	8.2	8.01	8.1	83755	8.1	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20260825	895	895	860	867.95	10291	867.95	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20260825	92.37	97	91.16	94.66	1990793	94.66	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20260825	727	727.25	690	697.8	57256	697.8	down	up	incorrect
ALKALI.NSE	Alkali Metals Limited	20260825	67.5	67.53	65.54	67.2	792	67.2	down	up	incorrect
ALKEM.NSE	Alkem Laboratories Limited	20260825	5378	5378	5297	5368	48065	5368	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260825	2055	2100.5	2022.1	2061.5	101592	2061.5	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20260825	13.32	13.32	12	12.26	47066996	12.26	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20260825	14.2	15.5	14.2	15.25	701633	15.25	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20260825	11.43	11.64	11.23	11.29	4447573	11.29	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20260825	63.6	63.6	61.5	62.09	4708	62.09	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20260825	319	324.99	310.05	317.14	9487	317.14	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20260825	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260825	7307.5	7445	7307.5	7432	170338	7432	up	up	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260825	24.75	25.6	24.43	25.42	8821	25.42	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260825	1666.8	1677.6	1604.5	1629.7	15414	1629.7	down	up	incorrect
AMBUJACEM.NSE	Ambuja Cements Limited	20260825	408	413.1	405	413.1	1476314	413.1	up	up	correct
AMDIND.NSE	AMD Industries Limited	20260825	52.49	54.7	52.49	53.47	5689	53.47	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20260825	38.99	39.25	38.01	38.32	15242	38.32	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260825	524.9	536.05	520.1	523.2	128011	523.2	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20260825	614	616.4	609	613.15	821262	613.15	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20260825	60.99	61.49	59.33	59.55	157602	59.55	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260825	99.86	100.39	97.5	97.74	489160	97.74	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20260825	46.2	48.49	46	46.53	42656	46.53	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260825	1.8	1.8	1.8	1.8	26500	1.8
ANMOL.NSE	Anmol India Limited	20260825	10.04	10.15	9.86	10.09	61511	10.09	up	down	incorrect
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260825	3.35	3.41	3.34	3.36	17477	3.36	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20260825	0.75	0.75	0.73	0.73	121406	0.73	down	up	incorrect
ANUP.NSE	The Anup Engineering Limited	20260825	1794.1	1810	1769.1	1772.4	17269	1772.4	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260825	1265.7	1266.3	1251.3	1264.6	223832	1264.6	down	up	incorrect
APARINDS.NSE	Apar Industries Limited	20260825	16705	17170	16705	17001	145435	17001	up	down	incorrect
APCL.NSE	Anjani Portland Cement Limited	20260825	104.6	104.6	101.5	101.64	2080	101.64	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20260825	626	626	613.4	617.25	58055	617.25	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20260825	397	397.75	387	389.1	155392	389.1	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260825	2145	2151.8	2124	2139.3	612263	2139.3	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260825	816.9	820	801.05	803.1	37809	803.1	down	up	incorrect
APOLLO.NSE	Apollo Micro Systems Limited	20260825	386.2	390.35	381.5	389.65	5272746	389.65	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260825	8663	8889	8640	8889	256819	8889	up	down	incorrect
APOLLOPIPE.NSE	Apollo Pipes Limited	20260825	609.25	668.8	605.1	663.75	2312376	663.75	up	down	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20260825	447	447.15	440	441.4	473677	441.4	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260825	1201.4	1216.3	1189.2	1210.2	868	1210.2	up	up	correct
APTECHT.NSE	Aptech Limited	20260825	91.1	92	90.1	90.95	58516	90.95	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20260825	254	258.7	250.75	254.4	5103135	254.4	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20260825	116.5	124.78	112.5	114.33	517060	114.33	down	down	correct
ARCHIES.NSE	Archies Limited	20260825	13.74	13.74	13.05	13.4	17275	13.4	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20260825	36.6	38	36.03	36.48	1764	36.48	down	down	correct
ARIES.NSE	Aries Agro Limited	20260825	462.25	462.25	433	446.75	19980	446.75	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260825	75.58	81	75.58	78.19	611755	78.19	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260825	252.95	253.55	250	250	654	250	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20260825	1950	1960.4	1872	1907.8	68058	1907.8	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20260825	24.75	25.32	24.36	24.76	2105	24.76	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20260825	690	719.3	680.25	710.5	19986	710.5	up	down	incorrect
ARSHIYA.NSE	Arshiya Limited	20260825	0.93	0.94	0.88	0.89	291337	0.89	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260825	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260825	327.8	329.95	320.2	323.7	193504	323.7	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260825	162	184.99	162	182.05	34993	182.05	up	up	correct
ARVIND.NSE	Arvind Limited	20260825	525	540.9	524.9	539.3	1077722	539.3	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20260825	442.95	443.95	434.95	438	75563	438	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20260825	698.55	699.95	681	683.75	52859	681.3928	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20260825	963	966.7	945	955.9	114291	955.9	down	up	incorrect
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260825	373	373	365.6	369.7	3462	369.7	down	up	incorrect
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260825	493.8	500.4	486.25	489.75	17271	489.75	down	up	incorrect
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260825	725.35	731.5	720	722.55	14075	722.55	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260825	585	588.45	568.5	570.5	570382	570.5	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20260825	365	368.2	362	365.25	21656	365.25	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20260825	18.55	19.2	18.14	18.25	128155	18.25	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20260825	113.2	114.5	112.53	114.01	507744	114.01	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20260825	172.36	174.69	171.58	174.69	8635802	174.69	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260825	301.95	301.95	294.25	299.35	4731	299.35	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20260825	2631	2640	2605.2	2639.8	479480	2639.8	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20260825	46.26	46.69	45.51	46.37	2829146	46.37	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20260825	260	265.9	259.9	260.61	4020	260.61	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20260825	590	608.9	584.25	597.25	21963	597.25	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260825	752	767	752	765.25	1997998	765.25	up	up	correct
ASTRAL.NSE	Astral Limited	20260825	1524.6	1544.7	1519	1540	565330	1540	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260825	1676.5	1726.9	1676.5	1708	429429	1708	up	down	incorrect
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260825	7264	7275	7110	7146	15334	7146	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20260825	3.02	3.05	2.89	2.95	37400	2.95	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20260825	639.6	644.95	635.45	640.25	483227	640.25	up	up	correct
ATUL.NSE	Atul Ltd	20260825	6425	6510	6386.5	6492.5	30738	6492.5	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20260825	488.95	488.95	480.55	485.95	84857	485.95	down	up	incorrect
AUBANK.NSE	AU Small Finance Bank Limited	20260825	1114	1144.1	1105.1	1128.6	5688015	1128.6	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260825	709	715.05	690.05	711.35	201399	711.35	up	down	incorrect
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260825	1604.1	1623.8	1598.8	1617.8	589518	1617.8	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20260825	149.98	151	146	147.59	5315	147.59	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20260825	1743.8	1752.3	1715.2	1731.2	5745	1731.2	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20260825	89.1	91.14	87.41	89.47	152853	89.47	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260825	809	829.5	788.45	806.15	352766	806.15	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20260825	853.45	861.3	841	842.75	147810	842.75	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20260825	87.6	89.5	86.1	87.17	184728	87.17	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20260825	378	386.8	377.35	379.55	47069	379.55	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20260825	1236.1	1240.5	1229.8	1235	3606504	1235	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20260825	593.7	594.44	590.62	592	313	592	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20260825	1564.8	1615	1557.8	1604.1	130984	1604.1	up	up	correct
AXISHCETF.NSE	Axis AMC Ltd.	20260825	166.88	190	166.78	169.82	2708	169.82	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20260825	273.06	273.06	267.22	269.11	5016	269.11	down	up	incorrect
AXISTECETF.NSE	Axis Mutual Fund	20260825	337.89	339.2	334	337.8	935	337.8	down	up	incorrect
AYMSYNTEX.NSE	AYM Syntex Limited	20260825	248	260	248	254.6	21209	254.6	up	down	incorrect
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260825	255	267.25	255	267.25	10741	267.25	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260825	4.46	4.53	4.18	4.38	222152	4.38	down	down	correct
BAJAJ.NSE	AUTO	20260825	11800	11927	11722	11927	159272	11927	up	down	incorrect
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260825	468.8	481.8	453.7	455.05	939360	455.05	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260825	342.3	345.8	332.65	334.35	384533	334.35	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260825	2004.9	2011.7	1985	2004	410121	2004	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260825	24.1	24.35	22.2	22.81	113245372	22.81	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260825	11120	11290	10811	11290	64609	11290	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20260825	1077	1087.4	1066.3	1087.4	2770499	1087.4	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20260825	96.37	97.15	94.18	95.09	153988	95.09	down	up	incorrect
BALAMINES.NSE	Balaji Amines Limited	20260825	2241.6	2390	2205.3	2343.6	600325	2343.6	up	down	incorrect
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260825	23.35	23.35	22.31	22.83	10635	22.83	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260825	17.45	17.8	17.1	17.21	27160	17.21	down	up	incorrect
BALKRISIND.NSE	Balkrishna Industries Limited	20260825	2379.4	2379.4	2311	2366.3	237695	2366.3	down	down	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260825	176.1	176.89	174.81	175.16	68298	175.16	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20260825	86.99	86.99	85.07	85.22	4675	85.22	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260825	686.55	703.1	663.3	667.5	5009522	667.5	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20260825	112.67	114.71	110.15	110.52	2387	110.52	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260825	3965.1	3965.1	3882.2	3899.9	3615	3899.9	down	up	incorrect
BANCOINDIA.NSE	Banco Products (India) Limited	20260825	623.8	625.65	609.9	614.8	164040	614.8	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20260825	174.4	175.47	172.45	173.5	4336723	173.5	down	down	correct
BANG.NSE	Bang Overseas Limited	20260825	35	36.3	32.77	34.71	690961	34.71	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20260825	81.9	81.9	79.1	79.9	1432	79.9	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20260825	241.5	242.9	239.9	241	11320890	241	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20260825	597.98	597.99	593.01	595.07	557898	595.07	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20260825	141.43	143.99	140.9	143.99	6580120	143.99	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20260825	121.64	123.49	118.5	119.58	19160	119.58	down	down	correct
BASF.NSE	BASF India Limited	20260825	3904.5	3909	3841	3872.2	16102	3872.2	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260825	25.01	25.71	25.01	25.2	12525	25.2	up	up	correct
BATAINDIA.NSE	Bata India Limited	20260825	686.25	689.35	680.8	684.7	111675	684.7	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20260825	4049	4095.8	4030.5	4089.5	20364	4089.5	up	down	incorrect
BBL.NSE	Bharat Bijlee Limited	20260825	2384.9	2393.6	2329.2	2348.7	21847	2348.7	down	up	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260825	1424	1430	1419.2	1422.4	15971	1422.4	down	up	incorrect
BCG.NSE	Brightcom Group Limited	20260825	9.07	9.15	9.05	9.09	3569325	9.09	up	up	correct
BCLIND.NSE	BCL Industries Limited	20260825	37.98	38.3	37.42	37.71	716112	37.71	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20260825	1363	1393.7	1352	1359.9	2155826	1359.9	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20260825	25.96	27	25.73	26.79	24345	26.79	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260825	258.7	258.8	250	250.89	631876	250.89	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20260825	109.05	109.05	104	108.12	6336	108.12	down	up	incorrect
BEL.NSE	Bharat Electronics Limited	20260825	407	413.25	405.95	413.25	9410099	413.25	up	down	incorrect
BEML.NSE	BEML Limited	20260825	1926	1977	1902.6	1923	362954	1923	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260825	126.5	131.5	125.21	129.62	4645166	129.62	up	down	incorrect
BERGEPAINT.NSE	Berger Paints India Limited	20260825	515.5	517.4	508	509.05	210006	509.05	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20260825	17.86	18.16	17.47	17.69	471922	17.69	down	down	correct
BFINVEST.NSE	BF Investment Limited	20260825	451	451	446.35	448.95	8250	448.95	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20260825	515	521.9	515	519.9	24380	519.9	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260825	3.16	3.16	3.16	3.16	0	3.16
BGRENERGY.NSE	BGR Energy Systems Limited	20260825	232.5	244.75	230.05	244.75	76431	244.75	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20260825	227	233	218	222.19	106368	222.19	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20260825	392	394.3	380.4	383.3	54521	383.3	down	up	incorrect
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260825	3.1	3.1	3.03	3.04	61811	3.04	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20260825	2040.5	2052.5	2026	2052.5	559434	2052.5	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20260825	102	104.52	101.05	104.02	8135	104.02	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20260825	1275.2	1298.8	1269	1273.2	9935	1273.2	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260825	185.79	191	185.19	189.25	75622	189.25	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20260825	1926	1947	1923.4	1947	3820206	1947	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20260825	410.8	417	408.15	417	4652600	417	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20260825	43	43.98	43	43.73	21650	43.73	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20260825	846.6	850	840	845.75	8250	845.75	down	down	correct
BIOCON.NSE	Biocon Limited	20260825	410.9	417.2	407	417.2	3087232	417.2	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260825	32.34	33.98	31.46	32.06	424640	32.06	down	down	correct
BIRET.NSE	RR	20260825	344.55	344.97	342.26	342.69	139985	342.69	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20260825	271	271	262	266.11	64742	266.11	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20260825	889.05	890.95	878	880.1	27511	880.1	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260825	127.95	128.19	125.18	127.3	23814	127.3	down	down	correct
BLBLIMITED.NSE	BLB Limited	20260825	15.71	16.3	15.71	16.03	383957	16.03	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260825	563	569.5	546.8	561.5	220471	561.5	down	up	incorrect
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260825	52.45	53.25	51.89	52.45	188829	52.45
BLS.NSE	BLS International Services Limited	20260825	243.99	246.96	234.51	243.32	8461840	243.32	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20260825	2.02	2.02	2.02	2.02	9084	2.02
BLUEDART.NSE	Blue Dart Express Limited	20260825	5053.5	5079	4980	4994.5	7372	4994.5	down	up	incorrect
BLUESTARCO.NSE	Blue Star Limited	20260825	1504	1516	1493.7	1515	337829	1515	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20260825	87.05	87.05	83.01	87.05	1395471	87.05
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260825	110.7	111.66	109.21	110.26	416247	110.26	down	up	incorrect
BOROLTD.NSE	Borosil Limited	20260825	253	289	253	261.45	18593567	261.45	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20260825	538	546.05	526.3	529.05	416936	529.05	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20260825	48110	48680	47790	48680	27786	48680	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20260825	312.05	319.75	311.1	318.1	6592471	318.1	up	down	incorrect
BPL.NSE	BPL Limited	20260825	49.99	51.69	49.01	50.22	84711	50.22	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260825	659.4	671	643.3	660.9	804919	660.9	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20260825	5310.5	5382.5	5286	5382.5	361146	5382.5	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20260825	17.55	17.55	17	17.3	9183	17.3	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20260825	61.65	62	60.56	61.83	11626	61.83	up	up	correct
BSE.NSE	BSE Limited	20260825	3315	3324	3285.3	3303	2216219	3303	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260825	88.7	89.19	86	88.6	3089	88.6	down	down	correct
BSL.NSE	BSL Limited	20260825	126	128.45	121	122.04	8189	122.04	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260825	141.35	141.95	140.82	141.41	2482465	141.41	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260825	29.12	29.12	28.28	28.54	786598	28.54	down	down	correct
BSOFT.NSE	Birlasoft Limited	20260825	299.15	302.45	289.1	290.6	1232832	290.6	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260825	648.2	648.45	631.55	632.7	12024	632.7	down	up	incorrect
BVCL.NSE	Barak Valley Cements Limited	20260825	41.21	44.4	41.21	42.81	244547	42.81	up	down	incorrect
BYKE.NSE	The Byke Hospitality Limited	20260825	31.25	32	30.6	31.51	43720	31.51	up	up	correct
CALSOFT.NSE	California Software Company Limited	20260825	30.67	30.67	30.67	30.67	105597	30.67
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260825	107.85	107.85	105.11	106.45	412578	106.45	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20260825	752	752.75	742.3	749.95	811311	749.95	down	down	correct
CANBK.NSE	Canara Bank	20260825	127.23	128.81	126.25	128.81	14786516	128.81	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20260825	812	816.8	802.8	806	173234	806	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20260825	243.6	246.6	242.81	245.14	52496	244.3942	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260825	219	231.7	218.33	223.38	935636	223.38	up	down	incorrect
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260825	2506.9	2516.8	2459.8	2471.8	50538	2471.8	down	up	incorrect
CAPTRUST.NSE	Capital Trust Limited	20260825	20	20.59	19.32	20.11	22267	20.11	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20260825	1118.1	1129.3	1100.7	1106.7	210305	1106.7	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20260825	1614	1623	1590.2	1618.6	74984	1618.6	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20260825	3138.6	3175	3020	3144.8	418313	3144.8	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20260825	187.04	188	186.25	186.88	1139927	186.88	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20260825	15.25	15.25	14.96	15.04	199696	15.04	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260825	12.95	13	12.5	12.55	19241	12.55	down	down	correct
CCL.NSE	CCL Products (India) Limited	20260825	1085	1104.7	1078.5	1099	167716	1095.9467	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20260825	1382.2	1400.2	1375.2	1394.8	997537	1394.8	up	down	incorrect
CEATLTD.NSE	CEAT Limited	20260825	3565.1	3565.8	3506	3532.9	35657	3532.9	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20260825	6.9	6.94	6.67	6.89	7121	6.89	down	down	correct
CENTENKA.NSE	Century Enka Limited	20260825	552.85	557.75	549.5	552	30350	552	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20260825	22.8	22.89	21.96	22.18	200011	22.18	down	up	incorrect
CENTRALBK.NSE	Central Bank of India	20260825	31.09	31.57	30.65	30.73	13909555	30.73	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20260825	23.16	23.54	23.16	23.26	157335	23.26	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20260825	3359.5	3384.9	3255.1	3274.8	36018	3274.8	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260825	744.95	760.9	737	757.55	59173	757.55	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20260825	5799.5	5925	5752	5819	10261	5819	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260825	2.71	2.92	2.68	2.71	109508	2.71
CESC.NSE	CESC Limited	20260825	155.5	155.5	152.86	154	1286177	154	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20260825	235.49	247.89	233.65	240	11815103	240	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260825	873.1	882.5	867	878.5	1629938	878.5	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20260825	871.35	905	860.55	894.05	1031889	894.05	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260825	434.8	446.9	425.1	427.95	2511636	427.95	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20260825	178.45	178.45	170	170.5	3324	170.5	down	up	incorrect
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260825	194	200	194	198.82	38109	198.82	up	down	incorrect
CHEMFAB.NSE	Chemfab Alkalis Limited	20260825	380	380	362.05	364.85	2155	363.5929	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260825	178.33	179.48	177.1	177.82	79493	177.82	down	up	incorrect
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260825	1420	1420	1389.6	1401.2	581107	1401.2	down	up	incorrect
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260825	1837.3	1873	1821.1	1873	428763	1873	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260825	1542.1	1555.2	1530.2	1541.1	68030	1541.1	down	down	correct
CINELINE.NSE	Cineline India Limited	20260825	88	91.46	88	90.35	43766	90.35	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20260825	14.95	14.95	13.98	14.37	9766	14.37	down	down	correct
CIPLA.NSE	Cipla Limited	20260825	1435.9	1435.9	1411.1	1422	799235	1422	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20260825	830.95	832	816.05	821.9	184542	821.9	down	up	incorrect
CLEDUCATE.NSE	CL Educate Limited	20260825	62.96	64.99	62.6	63.63	12290	63.63	up	down	incorrect
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260825	318	324.8	308	319.05	600906	319.05	up	up	correct
CMICABLES.NSE	CMI Limited	20260825	2.53	2.53	2.53	2.53	0	2.53
COALINDIA.NSE	Coal India Limited	20260825	408	408	401.1	404	8450049	404	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20260825	1515	1524.4	1503	1518.5	973455	1518.5	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260825	29	30.5	28.6	30.18	477334	30.18	up	up	correct
COFORGE.NSE	Coforge Limited	20260825	1885.3	1899.9	1870	1892.8	1288356	1892.8	up	up	correct
COLPAL.NSE	Colgate	20260825	1878	1878.5	1861.4	1876.8	193846	1876.8	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20260825	1.06	1.14	1.06	1.11	7053	1.11	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20260825	13.29	13.29	13.08	13.19	12178	12.9454	down	up	incorrect
CONCOR.NSE	Container Corporation of India Limited	20260825	518.4	518.4	511.3	516	559738	516	down	up	incorrect
CONFIPET.NSE	Confidence Petroleum India Limited	20260825	73.45	78.42	71.6	77.85	8227545	77.85	up	down	incorrect
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260825	272	275.45	272	274.75	979	274.75	up	up	correct
CONTROLPR.NSE	Control Print Limited	20260825	600	608.55	593.05	605.2	20484	605.2	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260825	34.4	34.71	33.14	34.12	118953	33.9181	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20260825	259.8	259.8	244	247.52	58557	247.52	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20260825	1926.6	1931.9	1896.3	1913.6	470177	1913.6	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20260825	6.75	6.95	6.46	6.86	161765	6.86	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20260825	94.07	94.69	93.42	93.78	513537	93.78	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20260825	10594	10594	10350	10375	20205	10375	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20260825	6.11	6.5	6.11	6.15	6831	6.15	up	up	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20260825	1440	1444.8	1404	1415.5	344584	1415.5	down	down	correct
CREST.NSE	Crest Ventures Limited	20260825	371	371	356.2	358.7	2714	358.7	down	down	correct
CRISIL.NSE	CRISIL Limited	20260825	4462.1	4520	4437	4480	18922	4480	up	down	incorrect
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260825	244.35	246.15	241.25	243	3723358	243	down	up	incorrect
CSBBANK.NSE	CSB Bank Limited	20260825	332	342.85	329.15	339.35	855147	339.35	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260825	53.5	53.99	49.4	49.4	84448	49.4	down	down	correct
CUB.NSE	City Union Bank Limited	20260825	213.89	224	212.48	221.6	4102236	221.6	up	down	incorrect
CUBEXTUB.NSE	Cubex Tubings Limited	20260825	79.24	82	77.01	79.07	40691	79.07	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20260825	5220	5239.5	5150	5239.5	562078	5239.5	up	up	correct
CUPID.NSE	Cupid Limited	20260825	287.45	287.75	281	281.76	11345561	281.76	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260825	18.4	19.3	17.53	18.67	116868	18.67	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260825	133.32	135.75	131.5	134.88	4415	134.88	up	down	incorrect
CYIENT.NSE	Cyient Limited	20260825	909	989	898.65	975.05	4712618	975.05	up	down	incorrect
DABUR.NSE	Dabur India Limited	20260825	397.9	398.1	392.15	395.05	3323557	395.05	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260825	1854.8	1854.8	1780.1	1824	513247	1824	down	up	incorrect
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260825	478.75	492.95	454.3	470.25	514173	470.25	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20260825	28	28	27.15	27.87	3603	27.87	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20260825	2.94	2.99	2.82	2.83	53556	2.83	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20260825	815.9	817.75	796.8	799.2	46031	799.2	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20260825	208.33	208.33	204	205.43	71454	205.43	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20260825	416	417.05	413.1	414.85	51221	414.85	down	up	incorrect
DBREALTY.NSE	D B Realty Limited	20260825	106.46	108	105.57	107.28	584365	107.28	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260825	29.03	29.28	27.8	28.67	16520	28.67	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20260825	174.75	174.75	170.9	172.05	180599	172.05	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20260825	201.5	210.1	200.16	207.37	7870975	207.37	up	up	correct
DCM.NSE	DCM Limited	20260825	80.35	81.4	78.6	80.7	20780	80.7	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20260825	5.13	5.49	5.01	5.33	9336	5.33	up	up	correct
DCMNVL.NSE	DCM Nouvelle Limited	20260825	173	180.44	171.01	180.29	21635	180.29	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260825	1070	1075.1	1050	1052.9	77649	1052.9	down	down	correct
DCW.NSE	DCW Limited	20260825	44.99	46.35	44.75	45.38	953415	45.38	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20260825	555.1	567.55	545	564.05	58941	564.05	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260825	1470.2	1508	1445.4	1460	475338	1460	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260825	1737	1782	1737	1751	513767	1751	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20260825	675.45	678.35	645.15	649.65	206309	649.65	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20260825	6.5	6.68	6.35	6.62	107513	6.62	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20260825	59.17	62.24	58.9	61.52	3357809	61.52	up	down	incorrect
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260825	56.74	59.5	56.32	56.63	2448	56.63	down	down	correct
DEN.NSE	DEN Networks Limited	20260825	28.14	28.34	27.7	28.12	240029	28.12	down	down	correct
DENORA.NSE	De Nora India Limited	20260825	822.5	845	816.9	824.4	4929	824.4	up	up	correct
DEVYANI.NSE	Devyani International Limited	20260825	149	150.25	146.41	149.9	2461729	149.9	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20260825	24.41	25.1	24.31	24.58	1674	24.58	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260825	180	186	177.2	179.72	1670593	179.72	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260825	33.76	33.97	32.8	33.12	758275	33.12	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260825	990	996	980	983.7	13953	983.7	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20260825	980	980	957	959.8	528	959.8	down	up	incorrect
DIAMONDYD.NSE	Prataap Snacks Limited	20260825	1180.1	1190.3	1156	1165.2	15819	1165.2	down	down	correct
DICIND.NSE	DIC India Limited	20260825	587.95	603	587.95	594.6	2626	594.6	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260825	16.97	17.08	16.51	16.86	37495	16.86	down	down	correct
DISHTV.NSE	Dish TV India Limited	20260825	2.73	2.77	2.73	2.73	789201	2.73
DIVISLAB.NSE	Divi's Laboratories Limited	20260825	8500	8744.5	8497	8744.5	563721	8744.5	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20260825	14529	14990	14400	14990	522440	14990	up	up	correct
DLF.NSE	DLF Limited	20260825	688	688.2	678.3	682.95	2158853	682.95	down	down	correct
DLINKINDIA.NSE	D	20260825	452	452	442.45	448.75	61634	448.75	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20260825	3940	3960	3897.4	3909.6	215829	3909.6	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260825	2.78	2.78	2.51	2.56	75778	2.56	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20260825	1154	1154.4	1101	1110.4	41308	1110.4	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20260825	275	276.3	273	274.6	38650	274.6	down	up	incorrect
DONEAR.NSE	Donear Industries Limited	20260825	84.28	85.89	84.28	84.73	7101	84.73	up	up	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260825	1544.9	1550	1450	1459.5	40300	1459.5	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20260825	7.25	7.25	7.05	7.15	64648	7.15	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20260825	158.35	158.35	152.25	154.04	3949	154.04	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20260825	13.16	13.16	12.72	12.9	25492	12.9	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20260825	1109.4	1109.4	1087.1	1100.2	64931	1100.2	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260825	1189	1193.5	1175	1193.5	1569853	1193.5	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20260825	1095	1099.3	1073.2	1089.2	19640	1089.2	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20260825	140.09	156.72	140.09	152.69	45562	152.69	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20260825	2.26	2.54	2.21	2.4	3685709	2.4	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20260825	286.75	287	278.4	280.89	15907	280.89	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260825	53.83	55.69	53.01	53.94	5340136	53.94	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260825	11650	11658	11410	11514	8848	11508.9926	down	up	incorrect
DYNPRO.NSE	Dynemic Products Limited	20260825	236	236	227.1	228.95	12314	228.95	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260825	6.14	6.17	6.08	6.11	10194528	6.11	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20260825	1613.8	1613.8	1603	1609.41	11948	1609.41	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20260825	1440.18	1441.92	1432.5	1433.54	1523	1433.54	down	up	incorrect
ECLERX.NSE	eClerx Services Limited	20260825	1836.8	1890	1815	1887	192701	1887	up	down	incorrect
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260825	125.48	132.4	125.04	128.15	9835758	128.15	up	down	incorrect
EDUCOMP.NSE	Educomp Solutions Limited	20260825	0.88	0.88	0.88	0.88	0	0.88
EICHERMOT.NSE	Eicher Motors Limited	20260825	8008.5	8070	7984	8055	244623	8055	up	up	correct
EIDPARRY.NSE	E.I.D.	20260825	820	823.4	805.1	810.4	1046053	810.4	down	up	incorrect
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260825	302.6	302.6	295.1	300.8	8852	300.8	down	up	incorrect
EIHOTEL.NSE	EIH Limited	20260825	299.75	303.95	298.2	302.75	201193	302.75	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260825	2245	2290.1	2216.1	2237.6	56938	2237.6	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20260825	113.18	114.17	110.8	111.21	102836	111.21	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20260825	434.15	437.6	424.8	427.4	396621	427.4	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20260825	75	78	74.51	76.59	3914352	76.59	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260825	1054.7	1057.8	1022.9	1049	10573	1049	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260825	621	625.45	606.25	611	591241	611	down	up	incorrect
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260825	61.19	61.19	58.1	59.82	37058	59.82	down	up	incorrect
EMAMILTD.NSE	Emami Limited	20260825	403.6	407	400.6	402.7	1559698	402.7	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260825	116	117.9	115.4	117.13	27001	114.0164	up	down	incorrect
EMAMIREAL.NSE	Emami Realty Limited	20260825	70.5	71	68.07	68.21	13286	68.21	down	down	correct
EMBASSY.NSE	RR	20260825	436	438.5	434.75	435.2	758060	435.2	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20260825	239.2	246.49	239.2	241.66	17930	241.66	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20260825	80.12	81.55	80.12	81.05	3261	81.05	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20260825	3010	3015	2978	2987.5	115513	2987.5	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20260825	16.3	16.58	15.56	16.01	67101	16.01	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20260825	256	258.55	248.7	250.38	2645946	250.38	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20260825	101.77	108.64	101.25	102.18	218929	102.18	up	up	correct
EPL.NSE	EPL Limited	20260825	265.7	267.26	257.4	258.32	1597604	258.32	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260825	75	75.5	74.71	75.06	1023679	75.06	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20260825	1325.1	1326.7	1306.7	1309.6	59489	1309.6	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20260825	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260825	6279	6279	6146	6168.5	3001	6168.5	down	down	correct
ESCORTS.NSE	Escorts Limited	20260825	3097.3	3103.9	3050	3064.8	31808	3064.8	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20260825	16.76	16.94	16.25	16.62	182365	16.62	down	down	correct
ESTER.NSE	Ester Industries Limited	20260825	94.8	96.87	94.13	95.86	64817	95.86	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20260825	352.9	353.45	333.7	341.75	239931	341.75	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20260825	423.9	429.9	414	416	2848	416	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20260825	1081.7	1093.95	1050.5	1057.25	16113	1057.25	down	up	incorrect
EXIDEIND.NSE	Exide Industries Limited	20260825	452.1	456	446.7	448.75	1017559	448.75	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260825	891	896.95	866	870.65	22360	870.65	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20260825	6.1	6.14	6.02	6.13	92061	6.13	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260825	805	920	800	876.1	34307227	876.1	up	down	incorrect
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260825	667	671	666.5	667	4401	667
FCL.NSE	Fineotex Chemical Limited	20260825	49.78	49.79	47.2	48.78	13246093	48.78	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20260825	0.23	0.23	0.23	0.23	0	0.23
FCSSOFT.NSE	FCS Software Solutions Limited	20260825	1.47	1.49	1.44	1.44	4127018	1.44	down	down	correct
FDC.NSE	FDC Limited	20260825	344.3	350.6	340.85	343.8	97739	343.8	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20260825	357.7	358.7	342.05	346.95	16134284	346.95	down	up	incorrect
FEL.NSE	Future Enterprises Limited	20260825	0.4	0.4	0.39	0.39	228549	0.39	down	up	incorrect
FELDVR.NSE	Future Enterprises Limited	20260825	2.39	2.39	2.23	2.33	2234	2.33	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20260825	2164.1	2182.4	2150	2165.6	50034	2165.6	up	up	correct
FILATEX.NSE	Filatex India Limited	20260825	83.85	83.87	80.37	82.11	1602492	82.11	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20260825	1291.9	1291.9	1244.7	1259.85	343314	1259.85	down	up	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20260825	5280.3	5317	5176.5	5186.9	18816	5186.9	down	up	incorrect
FINPIPE.NSE	Finolex Industries Limited	20260825	165.5	165.5	161	162.2	333322	162.2	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260825	2.67	2.67	2.55	2.61	62015	2.61	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20260825	1.14	1.15	1.1	1.12	43916	1.12	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260825	4645	4675.9	4585	4606.2	84922	4606.2	down	down	correct
FMGOETZE.NSE	Federal	20260825	500	560	494.8	534.1	20771319	534.1	up	up	correct
FMNL.NSE	Future Market Networks Limited	20260825	9.66	9.66	9.55	9.66	38548	9.66
FORCEMOT.NSE	Force Motors Limited	20260825	17600	17625	17276	17431	75854	17431	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20260825	916.4	923.95	901.4	923.95	1498492	923.95	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20260825	5384.5	5698.5	5365	5615.5	25761	5615.5	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20260825	272.8	276.65	269.3	275.4	775808	275.4	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20260825	1359	1372.5	1335.6	1346	395008	1346	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260825	180.5	182	176.45	177.53	1065445	177.2139	down	down	correct
GAIL.NSE	GAIL (India) Limited	20260825	173	176.29	172.39	175.5	7837508	174.9919	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260825	2332	2349.7	2275.6	2284.2	17850	2284.2	down	up	incorrect
GALLANTT.NSE	Gallantt Metal Limited	20260825	579.65	590	576.1	581.5	34223	581.5	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260825	894.15	904.8	875.6	898.8	11730	898.8	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20260825	1072	1074.5	1045.7	1051.6	48288	1051.6	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20260825	119.25	122	119	120.19	77614	120.19	up	down	incorrect
GANGAFORGE.NSE	Ganga Forging Limited	20260825	1.86	2	1.86	1.86	18772857	1.86
GANGESSECU.NSE	Ganges Securities Limited	20260825	123.7	126.25	122	123.4	1361	123.4	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260825	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260825	812.8	812.8	782.15	795.85	56227	794.878	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20260825	1.96	1.97	1.91	1.93	131643	1.93	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20260825	22.34	22.89	21.75	22.28	394559	22.28	down	up	incorrect
GEECEE.NSE	GeeCee Ventures Limited	20260825	373.7	373.7	368.15	368.65	4927	368.65	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20260825	22.99	23.69	22.45	22.6	83689	22.3281	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260825	42.26	42.35	41.15	41.5	282055	41.5	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20260825	181.3	214.25	181.3	214.25	4190457	214.25	up	down	incorrect
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260825	11.29	12.5	11.12	12.09	269410	12.09	up	down	incorrect
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260825	340	343.7	333.1	335.05	1964249	335.05	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260825	82.9	83.84	80.3	80.63	397241	80.63	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260825	1349	1380	1338	1342.6	2444622	1342.6	down	down	correct
GFLLIMITED.NSE	GFL Limited	20260825	56	56	54.09	54.37	54747	54.37	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20260825	15	15	15	15	0	15
GHCL.NSE	GHCL Limited	20260825	447.9	447.9	440	440.8	78861	440.8	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20260825	137.3	141.47	137	140.44	117914	140.44	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20260825	356.95	358.65	350.8	351.4	904213	351.4	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260825	102.77	108.99	100	105.88	45011	105.88	up	down	incorrect
GILLETTE.NSE	Gillette India Limited	20260825	7406.5	7458.5	7378	7439	23437	7439	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20260825	44.94	45.05	44.15	44.47	27468	44.47	down	up	incorrect
GIPCL.NSE	Gujarat Industries Power Company Limited	20260825	177.4	191.25	177.4	190.72	3504842	190.72	up	up	correct
GKWLIMITED.NSE	GKW Limited	20260825	1622	1622	1590	1596.1	592	1596.1	down	down	correct
GLAND.NSE	Gland Pharma Limited	20260825	2810.9	2835.9	2776.1	2824.6	139251	2824.6	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260825	2953.8	3010	2917.6	2963.4	174436	2963.4	up	down	incorrect
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260825	2391.7	2421	2376	2400	653245	2397.6143	up	down	incorrect
GLFL.NSE	Gujarat Lease Financing Limited	20260825	5.89	6.05	5.55	5.71	3318	5.71	down	down	correct
GLOBAL.NSE	Global Education Limited	20260825	107.29	109.74	104.4	106	308947	106	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260825	147	150	147	148.9	3179	148.9	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20260825	2	2.04	1.98	2.02	250887	2.02	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20260825	910.95	924.15	907.5	917.7	116295	917.7	up	down	incorrect
GMBREW.NSE	G.M. Breweries Limited	20260825	877.85	894.4	877.85	887.55	12829	887.55	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260825	574.35	578.8	563.1	567.5	554608	567.5	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260825	981	1013.8	981	1004.9	99442	1004.9	up	up	correct
GNA.NSE	G N A Axles Limited	20260825	559	561.3	546.1	548.8	183814	548.8	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260825	595	603.65	583.25	588	654241	588	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20260825	352.05	359	350.1	357.45	11342	357.45	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260825	399.25	407	394.2	395.7	29011	395.7	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260825	2105	2107	2067.1	2107	235034	2107	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20260825	570	625	569.95	610.1	3498758	610.1	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20260825	928.9	930.9	918.2	929.2	676534	929.2	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20260825	1180	1181	1131.3	1165.9	306506	1165.9	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20260825	2035.1	2049	2011.5	2049	384390	2049	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260825	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260825	797.5	802.55	786.25	791.25	112600	791.25	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260825	44.87	46	43.56	44.98	289698	44.98	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260825	243.49	259.5	242.71	252.85	2542528	252.85	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20260825	133.02	133.45	132.28	132.8	39819108	132.8	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20260825	25	25.45	24	24.01	544	24.01	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20260825	356.05	362.95	356.05	360	246651	360	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20260825	50.03	52.4	48.56	51.83	30066	51.83	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20260825	475	477	454.1	456.2	383822	456.2	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260825	245.27	247.04	243.24	244.1	633517	244.1	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260825	165	165.39	162.96	164.51	1164173	159.6434	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20260825	114.1	115.49	113.11	114.33	74308	114.33	up	up	correct
GRANULES.NSE	Granules India Limited	20260825	847	857.8	842	845.95	606461	845.95	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20260825	721.6	722	700.5	704.55	551281	704.55	down	up	incorrect
GRASIM.NSE	Grasim Industries Limited	20260825	3287.9	3300.2	3222.1	3289.6	1752045	3289.6	up	down	incorrect
GRAVITA.NSE	Gravita India Limited	20260825	1801.4	1814.7	1790	1800.4	106679	1800.4	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20260825	192.6	193.74	189.52	192.18	771967	192.18	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20260825	251	252.25	246	248.85	52026	248.85	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20260825	155.01	159.56	155.01	156.34	237045	156.34	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20260825	291.95	291.95	286.2	288.4	42071	288.4	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260825	9.5	9.52	9.39	9.42	1626998	9.42	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20260825	2053.1	2075.1	1992	2005.8	64421	2005.8	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20260825	875.05	905	871.05	902.05	32712	902.05	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260825	959.5	968	936.9	967.15	250	967.15	up	up	correct
GRPLTD.NSE	GRP Limited	20260825	1973.2	2015.2	1960	1967.8	832	1967.8	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260825	2592.3	2622	2577	2607.5	344854	2607.5	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260825	160.39	162.88	158.61	159.16	3644998	159.16	down	down	correct
GSS.NSE	GSS Infotech Limited	20260825	13.36	13.36	12.3	12.47	70767	12.47	down	down	correct
GTL.NSE	GTL Limited	20260825	7.6	7.6	7.32	7.36	181890	7.36	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20260825	1.22	1.23	1.2	1.21	38295102	1.21	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20260825	54.49	55.85	54.45	54.83	13450	54.83	up	down	incorrect
GUFICBIO.NSE	Gufic Biosciences Limited	20260825	414.75	418.65	410	413.65	53726	413.5496	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260825	729.4	734.5	714.65	726.7	159577	726.7	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260825	355.15	355.15	345.25	349.55	4269	349.55	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20260825	259.9	263.4	255.2	256.5	1302116	256.5	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260825	40.49	41.49	40	40.62	1201	40.62	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260825	1164.9	1173.9	1140	1154.4	61072	1154.4	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20260825	71	71.4	68	69.14	217734	69.14	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20260825	193	202.2	192.78	196.25	553235	194.7255	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20260825	4890.2	4900	4805	4900	565718	4900	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260825	440.2	450.3	432.75	445.95	1616573	445.95	up	down	incorrect
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260825	204	204	196.5	198.85	10281	198.85	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260825	10.53	10.69	10.51	10.56	1342048	10.56	up	down	incorrect
HATSUN.NSE	Hatsun Agro Product Limited	20260825	1055.05	1055.1	1025.55	1030.5	36136	1030.5	down	down	correct
HAVELLS.NSE	Havells India Limited	20260825	1260.1	1299.1	1252.3	1269.1	637730	1269.1	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260825	1.4	1.64	1.36	1.39	126723	1.39	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20260825	54.8	55	51.99	52.27	3019	52.27	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20260825	22.56	23.16	22.32	22.61	42033627	22.61	up	down	incorrect
HCG.NSE	HealthCare Global Enterprises Limited	20260825	721.45	732	715.3	724.85	54195	724.85	up	up	correct
HCL.NSE	INSYS	20260825	10.99	11.25	10.86	10.92	211173	10.92	down	up	incorrect
HCLTECH.NSE	HCL Technologies Limited	20260825	1322	1322.9	1294.4	1315.8	1314934	1315.8	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260825	2609.9	2698	2606.8	2698	1157541	2698	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20260825	726.6	728.7	722	727.5	17511874	727.5	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260825	549.95	555.65	545.8	546.7	2264810	546.7	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20260825	1.51	1.56	1.45	1.47	216241	1.47	down	down	correct
HEG.NSE	HEG Limited	20260825	726.35	730	708	721.55	1078477	721.55	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20260825	160.1	162.48	159.71	161.72	128498	161.72	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20260825	129.5	131	128.62	130.56	246005	130.56	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20260825	177.85	179	170	174.27	95670	174.27	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20260825	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260825	387.55	392	375.8	389.85	282371	389.85	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260825	5665	5682	5590	5624.5	432456	5624.5	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20260825	2360	2449	2355.1	2421.8	2361	2421.8	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260825	157.02	165.7	157.02	162.4	1538	162.4	up	down	incorrect
HFCL.NSE	HFCL Limited	20260825	239.7	244.3	235.65	238.01	16055915	238.01	down	up	incorrect
HGINFRA.NSE	H.G. Infra Engineering Limited	20260825	512.35	512.35	500.2	502.85	49614	502.85	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20260825	397.2	404.45	397.2	401.3	7587	401.3	up	up	correct
HIKAL.NSE	Hikal Limited	20260825	212.1	212.91	205.81	208.37	169295	208.37	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20260825	19.94	20	19.75	19.84	43062	19.84	down	up	incorrect
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260825	73.25	73.9	71.5	72	302957	72	down	up	incorrect
HINDALCO.NSE	Hindalco Industries Limited	20260825	1055	1057	1040.45	1051.05	3495294	1051.05	down	up	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20260825	411.1	419.8	406	413.45	8213	413.45	up	up	correct
HINDCON.NSE	Hindcon Chemicals Limited	20260825	22.95	24.5	21.85	23.92	157165	23.92	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260825	542	551.85	529.35	532.65	44652248	532.65	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260825	157.9	159.32	157.1	158.57	268206	158.57	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260825	372.5	374.15	369.5	373.2	5703835	373.2	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20260825	2024	2029.2	2012	2024.2	1019583	2024.2	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260825	600	600.6	586.85	592.6	9509559	592.6	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20260825	1226.9	1254.3	1215.4	1235.4	52908	1235.4	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260825	149.3	153.98	149.3	149.99	447	149.99	up	up	correct
HITECH.NSE	Hi	20260825	80.72	81.79	80.72	81.16	261637	81.16	up	down	incorrect
HITECHCORP.NSE	Hitech Corporation Limited	20260825	334	345	327.5	335.45	40091	335.45	up	down	incorrect
HITECHGEAR.NSE	The Hi	20260825	548	562	540	548.4	5689	548.4	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20260825	310.2	318	310.2	315.8	62974	315.8	up	up	correct
HLVLTD.NSE	HLV Limited	20260825	6.53	6.53	6.43	6.47	171880	6.47	down	down	correct
HMT.NSE	HMT Limited	20260825	59	64.01	59	64.01	60845	64.01	up	down	incorrect
HMVL.NSE	Hindustan Media Ventures Limited	20260825	90.41	91.7	86.2	89.94	13250	89.94	down	up	incorrect
HNDFDS.NSE	Hindustan Foods Limited	20260825	635.9	639.35	623	628.75	44402	628.75	down	up	incorrect
HNGSNGBEES.NSE	Nippon Mutual Funds	20260825	464.95	478.89	464.95	472	164170	472	up	down	incorrect
HOMEFIRST.NSE	Home First Finance Company India Limited	20260825	1193	1195	1176	1191.3	97446	1191.3	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20260825	36505	36935	36350	36740	1209	36740	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20260825	2087.9	2098.7	2065	2073.6	2284	2073.6	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20260825	315.45	315.45	308.6	310.25	64030	310.25	down	up	incorrect
HSCL.NSE	Himadri Speciality Chemical Limited	20260825	662.5	666.25	652	659.75	3736145	659.75	down	down	correct
HTMEDIA.NSE	HT Media Limited	20260825	27.01	27.69	26.61	27.29	82797	27.29	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20260825	192.12	194.14	187.8	188.64	442573	188.64	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260825	187	187.83	185.75	186.22	901822	186.22	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20260825	272.1	274.9	266.1	267.4	117118	267.4	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20260825	64.25	64.25	61.86	62.73	2435619	62.73	down	down	correct
ICDSLTD.NSE	ICDS Limited	20260825	39.61	41.1	39.61	40.34	190	40.34	up	up	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260825	720.05	735	720.05	726.15	12536	726.15	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260825	39.51	40.14	39.51	39.86	399935	39.86	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260825	117	117.4	114.51	116.17	551199	116.17	down	up	incorrect
ICICIBANK.NSE	ICICI Bank Limited	20260825	1408	1424.9	1408	1422.7	7983249	1422.7	up	down	incorrect
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260825	1612	1622.3	1602	1616	706848	1616	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260825	510	513.3	506.25	510	937538	510
ICIL.NSE	Indo Count Industries Limited	20260825	429.95	437.4	417.1	422.5	448809	422.5	down	up	incorrect
ICRA.NSE	ICRA Limited	20260825	4998	5173.7	4960	5106.5	50385	5106.5	up	up	correct
IDBI.NSE	IDBI Bank Limited	20260825	88.48	89.39	86.9	88.31	18803734	88.31	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20260825	14.09	15.31	14.08	15.19	460728374	15.19	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260825	85.92	86.17	85	85	11785661	85	down	up	incorrect
IDFNIFTYET.NSE	IDFC Mutual Fund	20260825	266.82	268.6	265	268.6	1788	268.6	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20260825	123.3	124.28	122.51	124.2	2251075	124.2	up	down	incorrect
IFBAGRO.NSE	IFB Agro Industries Limited	20260825	972	989	950	959.3	8311	959.3	down	down	correct
IFBIND.NSE	IFB Industries Limited	20260825	1415.9	1415.9	1365	1370.1	19458	1370.1	down	down	correct
IFCI.NSE	IFCI Limited	20260825	82.65	85.24	82.41	83.25	49384082	83.25	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20260825	213.55	214.22	210	211.79	10581	211.79	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20260825	430.6	432.5	425.25	427.55	45964	427.55	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20260825	147.74	149.3	147.11	148.68	918317	148.68	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20260825	501.05	502.45	485.1	488.05	62402	488.05	down	down	correct
IIFL.NSE	IIFL Finance Limited	20260825	667	681.1	643.55	666.25	8288695	666.25	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20260825	155	162	152.87	160.41	113165	160.41	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260825	36	36	35.5	35.8	22816	35.8	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260825	2.05	2.13	2.05	2.11	18801	2.11	up	up	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260825	49.53	50.72	49	49.79	401949	49.79	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260825	1401.8	1409.8	1373.8	1377.7	60188	1377.7	down	up	incorrect
IMPAL.NSE	India Motor Parts & Accessories Limited	20260825	1080.4	1100	1080.4	1095.9	334	1095.9	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260825	4.06	4.06	4.06	4.06	10340	4.06
INCREDIBLE.NSE	Incredible Industries Limited	20260825	35	35	32.6	33.48	2054	33.48	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260825	32	32.2	31.36	31.86	20019	31.86	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20260825	735	735	724.55	730	998494	730	down	down	correct
INDIACEM.NSE	The India Cements Limited	20260825	366.65	369.95	362.3	365	82943	365	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20260825	1200	1219	1166	1170.5	528480	1170.5	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20260825	1752	1763.2	1730	1753	34838	1753	up	up	correct
INDIANB.NSE	Indian Bank	20260825	870.45	881.75	869	878	1428100	878	up	down	incorrect
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260825	212.49	213	206.54	208.01	2456	208.01	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260825	397.5	401.95	385.1	389.6	55797	389.6	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20260825	5088	5227.5	5080.5	5218	333283	5218	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20260825	1138	1146.5	1125	1135.9	43033	1135.9	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20260825	1075	1099.5	1055.3	1070.6	11250	1070.6	down	up	incorrect
INDOCO.NSE	Indoco Remedies Limited	20260825	219.5	229	216	225.34	128259	225.34	up	down	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260825	62.61	62.76	59.89	60.53	148993	60.53	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260825	261.45	262.45	255.1	257.55	97365	257.55	down	up	incorrect
INDOTECH.NSE	Indo Tech Transformers Limited	20260825	3899.7	3900	3720	3742.2	7190	3742.2	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20260825	53.85	53.85	53.85	53.85	36205	53.85
INDOWIND.NSE	Indowind Energy Limited	20260825	9.38	9.38	9.06	9.27	118704	9.27	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260825	373	378	370	372.95	163587	372.95	down	down	correct
INDSWFTLAB.NSE	Ind	20260825	326.1	328.99	320.06	324.38	269737	324.38	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260825	30.6	30.69	30.05	30.07	5503	30.07	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260825	1014.9	1022	1003.6	1015	1427222	1015	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20260825	374.25	388.6	374.25	387.25	6995675	387.25	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260825	156.09	156.91	155	155.87	164908	155.87	down	up	incorrect
INFOMEDIA.NSE	Infomedia Press Limited	20260825	5.44	5.44	5.11	5.28	2545	5.28	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20260825	967.81	971	961.27	968.17	5971	968.17	up	up	correct
INFY.NSE	Infosys Limited	20260825	1132	1144	1119.9	1144	8121237	1144	up	up	correct
INGERRAND.NSE	Ingersoll	20260825	4660	4694.3	4571	4594	20758	4594	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20260825	73.87	74.2	72.79	73.74	13891746	73.74	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20260825	580	580.05	573.05	579.45	24299	579.45	down	up	incorrect
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260825	95	95	91.02	91.05	3078	91.05	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20260825	688.3	688.3	679	682.8	128627	682.8	down	up	incorrect
INTENTECH.NSE	Intense Technologies Limited	20260825	81.55	81.99	80	81.38	16320	81.38	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20260825	0.85	0.93	0.85	0.91	2156622	0.91	up	up	correct
IOB.NSE	Indian Overseas Bank	20260825	33.25	33.45	32.92	33.03	2479749	33.03	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20260825	138	139	137	139	7676722	139	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260825	168.55	176.5	167.63	174	4808790	174	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20260825	1916	1958.6	1911.6	1928.5	427720	1928.5	up	down	incorrect
IPL.NSE	India Pesticides Limited	20260825	140	142.2	139.3	139.66	94282	139.66	down	up	incorrect
IRB.NSE	IRB Infrastructure Developers Limited	20260825	18.91	18.95	18.76	18.81	5495135	18.81	down	down	correct
IRBINVIT.NSE	IV	20260825	64.6	65	64.5	64.7	1443007	64.7	up	up	correct
IRCON.NSE	Ircon International Limited	20260825	123.08	125.57	122.25	123.35	1390771	123.35	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260825	483.15	485.8	481	482.55	516657	482.55	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20260825	85.98	86.44	85.05	85.45	9606478	85.45	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20260825	57.1	58.33	55.96	56.89	971325	56.89	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20260825	86.12	95.95	85.35	91.44	215600	91.44	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20260825	789.6	789.6	753.3	764.05	67510	764.05	down	down	correct
ITC.NSE	ITC Limited	20260825	269.7	271.4	267.65	271.4	8414719	271.4	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20260825	678.7	693	676.75	681.6	80984	681.6	up	up	correct
ITI.NSE	ITI Limited	20260825	279	279.85	276	278.15	107329	278.15	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20260825	8.22	8.23	8	8.08	181353	8.08	down	down	correct
IVP.NSE	IVP Limited	20260825	180	183.45	179.09	181.67	6370	181.67	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260825	284.64	284.64	276.73	277.72	6983	277.72	down	down	correct
IZMO.NSE	IZMO Limited	20260825	853	862	836.1	848.1	57972	848.1	down	up	incorrect
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260825	146.56	152.4	146.3	149.8	2847499	149.8	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20260825	62	62.2	61.41	61.65	154523	61.65	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260825	242.56	244.9	236.3	244	44621	244	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260825	68.7	68.7	64.5	65.61	743671	65.61	down	up	incorrect
JAICORPLTD.NSE	Jai Corp Limited	20260825	101.52	102.29	100.4	101.39	286391	101.39	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20260825	27.29	27.29	26.21	26.32	8972	26.32	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260825	118.82	121.27	117.38	120.65	1323499	120.65	up	up	correct
JASH.NSE	Jash Engineering Limited	20260825	470.05	485.9	470.05	484.3	78125	484.3	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20260825	228.63	233.98	227	229.64	24987	229.64	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260825	126.81	127.06	122.26	122.98	258776	122.98	down	up	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260825	103.49	105.17	100.36	100.88	4832107	100.88	down	up	incorrect
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260825	104	108.54	103.7	106.57	343007	106.57	up	down	incorrect
JBMA.NSE	JBM Auto Limited	20260825	658.95	659.5	645.4	648.25	313030	648.25	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20260825	9.05	9.3	8.66	8.89	67127	8.89	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20260825	1022	1059.8	1022	1051.2	1889	1051.2	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20260825	640	655.5	632.1	646.6	12983	646.6	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20260825	287.25	289.8	281	281.75	909612	281.75	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260825	1147.9	1157	1140.1	1154.1	670829	1154.1	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260825	630.9	633.4	613.1	615.9	183424	614.9073	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20260825	35.6	35.64	34.8	35.14	1455958	35.14	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260825	21.06	21.99	20.9	20.95	7446	20.95	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260825	27.75	28.39	27.5	27.95	1159115	27.95	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20260825	318.85	325.5	316	318.55	12949	318.55	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20260825	5244	5245	5171	5204.5	12441	5204.5	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20260825	504.65	505	495.8	497.05	32313	497.05	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260825	554.9	558	540.45	542.45	166979	542.45	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20260825	393.3	393.5	386.45	388.9	214145	388.9	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20260825	382	383.55	380	380.65	193842	380.65	down	up	incorrect
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260825	88	90	87.51	89.54	8811	89.54	up	down	incorrect
JMFINANCIL.NSE	JM Financial Limited	20260825	130.58	133.45	129.35	130.39	5034536	130.39	down	down	correct
JOCIL.NSE	Jocil Limited	20260825	148	154	146.52	153.17	9979	153.17	up	up	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260825	949.4	961.8	940.2	953.6	2399	953.6	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260825	17.1	17.15	16.91	16.97	23623584	16.97	down	down	correct
JSL.NSE	Jindal Stainless Limited	20260825	702.9	707.25	696.65	704.3	161234	704.3	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20260825	544.55	548.4	539.15	548.4	1268060	548.4	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20260825	11360	11506	11112	11446	2861	11446	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20260825	1326	1326.3	1310.1	1320.3	1234494	1320.3	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20260825	127.2	127.48	125	125.61	102312	125.61	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260825	506.5	515	504.95	515	2203796	515	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260825	711.25	720.8	705	706.8	135879	706.8	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260825	905.3	921.7	892.7	896	191721	896	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20260825	807.14	807.14	797.2	804.14	192124	804.14	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20260825	664.95	666	652.6	655.45	73841	655.45	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20260825	213.3	214.14	210	212.64	915660	212.64	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20260825	10.65	10.73	10.41	10.5	4241824	10.5	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260825	611.95	616.45	591.25	609.15	270498	609.15	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20260825	1205.6	1227	1192.4	1214.9	164716	1214.9	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260825	118.85	118.85	115	115.62	1346	115.62	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20260825	684.9	684.9	666.2	677.95	656	677.95	down	up	incorrect
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260825	607.95	625.3	604.25	612.6	11752343	612.6	up	down	incorrect
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260825	223	229.8	215	227.2	163009	227.2	up	down	incorrect
KAMDHENU.NSE	Kamdhenu Limited	20260825	34	35.99	34	35.5	853936	35.5	up	down	incorrect
KANANIIND.NSE	Kanani Industries Limited	20260825	1.52	1.52	1.45	1.45	142464	1.45	down	up	incorrect
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260825	156.45	162	152.5	158.95	113269	158.95	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20260825	278.4	283.14	276.01	277.19	53611	277.19	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260825	201.66	202.99	198.55	200.49	114463	200.49	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260825	512.2	519.25	502.6	511.5	39865	511.5	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20260825	38.21	38.99	37.65	38.2	3120	38.2	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260825	337.95	347.9	337	346	2922187	346	up	down	incorrect
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260825	885	892.8	861.4	883.8	91	883.8	down	up	incorrect
KAYA.NSE	Kaya Limited	20260825	367.35	375	349	349.85	23219	349.85	down	down	correct
KCP.NSE	The KCP Limited	20260825	174.51	178.46	171.57	177.06	301672	177.06	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260825	33.85	34.75	32.6	33.68	209322	33.68	down	down	correct
KDDL.NSE	KDDL Limited	20260825	3900	4011.5	3855.3	3924.6	71886	3924.6	up	up	correct
KEC.NSE	KEC International Limited	20260825	430.5	433.9	425.2	426.35	608190	426.35	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20260825	132.4	132.4	128.25	129.03	122655	129.03	down	down	correct
KEI.NSE	KEI Industries Limited	20260825	5496	5590.2	5482.9	5588	435936	5588	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260825	13.76	14.05	13.55	13.63	1302102	13.63	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20260825	1958	1959	1885.6	1899.4	163771	1899.4	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260825	11.35	11.35	11.33	11.33	106597	11.33	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20260825	260	267.95	255	256.45	1585	256.45	down	down	correct
KHADIM.NSE	Khadim India Limited	20260825	105.29	106.94	103.3	106.94	38493	106.94	up	up	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260825	54.21	58.79	54.21	56.75	897796	56.75	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20260825	151.8	151.8	144.01	146.98	1954	146.98	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20260825	18.15	18.5	17	17.09	3694	17.09	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20260825	5268	5340	5219	5238	406	5238	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20260825	165.9	175.1	164.4	171.04	28059	171.04	up	up	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260825	770	783.4	765.5	772.5	1119308	772.5	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260825	5837	5946	5731	5909.5	12406	5909.5	up	up	correct
KIOCL.NSE	KIOCL Limited	20260825	387.7	389.25	379	379.8	91621	379.8	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260825	506	511	496.8	498.7	842684	498.7	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20260825	441.4	444.25	436	442.5	19763	442.5	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260825	1939.1	1939.1	1886	1899	28327	1899	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260825	2075	2088.2	2025.8	2029.3	270982	2029.3	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20260825	3633.9	3714.6	3633.9	3701.1	1755	3701.1	up	up	correct
KITEX.NSE	Kitex Garments Limited	20260825	127.16	127.97	125.68	126.7	233788	126.7	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20260825	523	523	512.8	515.45	13202	515.45	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260825	34.04	35	31.12	32.48	552868	32.48	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20260825	127.95	127.95	123.1	123.79	1858731	123.79	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260825	81.55	83	78.9	79.11	86886	79.11	down	down	correct
KOLTEPATIL.NSE	Kolte	20260825	453	461.95	443.65	459.45	181065	459.45	up	up	correct
KOPRAN.NSE	Kopran Limited	20260825	195	195	188	192.5	67197	192.5	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260825	398.3	402.05	398.15	401.6	10154716	401.6	up	down	incorrect
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260825	38.6	38.6	35.25	35.25	805383	35.25	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260825	134.99	135.85	133.21	134.05	31292	134.05	down	up	incorrect
KOTHARIPRO.NSE	Kothari Products Limited	20260825	69.98	70.65	68.34	68.92	4864	68.92	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20260825	583.1	592	577	592	1582973	592	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20260825	1110	1125	1100.1	1120	136421	1120	up	up	correct
KRBL.NSE	KRBL Limited	20260825	436	436	419	423.9	1535674	423.9	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260825	53.5	54.38	52.99	53.78	4704	53.78	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20260825	2.06	2.08	1.99	2.05	23196	2.05	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20260825	199.02	204.7	196.58	201.72	1569099	201.72	up	down	incorrect
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260825	564	569.1	560	564.8	22306	564.8	up	up	correct
KSB.NSE	KSB Limited	20260825	788	808	785.65	802.85	206809	802.85	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20260825	768.35	793.6	760.85	786.85	291436	786.85	up	up	correct
KSL.NSE	Kalyani Steels Limited	20260825	879	885.3	866.3	874.2	18022	874.2	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20260825	333.25	337.7	332	334.6	2784058	334.6	up	down	incorrect
KUANTUM.NSE	Kuantum Papers Limited	20260825	72.41	74	71.1	72.12	87346	72.12	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260825	4.37	4.37	4.1	4.28	1060	4.28	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260825	1893.8	1929.8	1875.1	1913.7	194732	1913.7	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260825	144	145.85	130.2	142.03	423658	142.03	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20260825	169.46	173.95	166.5	170.88	276685	170.88	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20260825	7.05	7.5	6.76	7.07	32176	7.07	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20260825	1808	1869.4	1796.5	1866.2	3550945	1866.2	up	down	incorrect
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260825	19568	19682	19261	19340	2080	19340	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20260825	3.53	3.53	3.31	3.41	100687	3.41	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260825	109	109.5	108.15	109.21	1541936	109.21	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260825	138	140.01	137.91	138.04	773	138.04	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260825	1608.6	1618	1592.1	1611.5	15587	1611.5	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20260825	9.71	10.25	9.71	10.15	43855	10.15	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260825	243.75	250.95	241.35	247.15	64963	247.15	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20260825	490	506.4	489.15	506	3617182	506	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260825	29.56	29.72	29.52	29.59	26681	29.59	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20260825	272.36	274.58	270.44	274.58	302	274.58	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260825	877.27	880	872.06	880	64	880	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20260825	278.75	278.96	278.75	278.82	71	278.82	up	down	incorrect
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260825	210.2	212.99	207.1	210.78	19975	210.78	up	down	incorrect
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260825	616.8	631.3	609.2	618.2	44784	618.2	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20260825	6540	6599.5	6458	6493.5	18701	6493.5	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260825	999.99	1000.01	999.62	1000	4374134	1000	up	down	incorrect
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260825	1000	1000.01	999.99	999.99	91075	999.99	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20260825	1257.5	1283	1253.1	1281.1	2232829	1281.1	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20260825	320.2	326.9	308.55	313	11793	313	down	up	incorrect
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260825	116.07	116.49	112.3	113.99	18144	113.99	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20260825	71.16	73.1	71.1	71.28	6665	71.28	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20260825	7.05	7.3	7.05	7.18	27312	7.18	up	up	correct
LT.NSE	Larsen & Toubro Limited	20260825	4085	4125.3	4066.6	4119	1316074	4119	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20260825	3597.8	3609.3	3550.1	3568.2	36489	3568.2	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20260825	5820	5940	5716	5909	9541	5909	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260825	1966	1966	1900	1932.1	113432	1932.1	down	down	correct
LUPIN.NSE	Lupin Limited	20260825	2182.6	2189.9	2158.1	2175.5	545272	2175.5	down	down	correct
LUXIND.NSE	Lux Industries Limited	20260825	1221.2	1230.2	1208.2	1227.1	26508	1227.1	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20260825	174	175.44	169.5	170.5	658611	170.5	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20260825	73.59	76.58	73.59	73.59	53758	73.59
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260825	4.74	4.74	4.48	4.59	16685	4.59	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20260825	3414.1	3443	3396.8	3443	1078022	3443	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260825	378.7	385.95	377.8	381.45	1967122	381.45	up	down	incorrect
MAANALU.NSE	Maan Aluminium Limited	20260825	121.58	121.58	117.36	118.32	28171	118.32	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20260825	1963.4	2050	1853	1903	100601	1903	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20260825	35.14	36.9	34.65	35.46	4492	35.46	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20260825	5.38	5.38	4.95	5.1	17964	5.1	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260825	67	71.99	66.8	69.81	1345351	69.81	up	up	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260825	206.26	206.94	206.26	206.94	136421	206.94	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260825	594.45	604.7	580	582.35	70144	582.35	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20260825	19.6	19.6	18.51	19.26	18607	19.26	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20260825	80.71	82.93	80.51	81.7	19104372	81.7	up	down	incorrect
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260825	61.5	61.5	57.77	58.85	5973	58.85	down	up	incorrect
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260825	1185	1205	1170.1	1202.1	35107	1202.1	up	down	incorrect
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260825	106.9	106.99	105.08	106.2	13077	106.2	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260825	75.24	76.81	74.01	74.96	32120	74.96	down	down	correct
MAHICKRA.NSE	SM	20260825	299	299	288	288	2250	288	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260825	379.15	383	375	376	81225	376	down	up	incorrect
MAHLOG.NSE	Mahindra Logistics Limited	20260825	403.1	405.8	396.1	399.7	95410	399.7	down	up	incorrect
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260825	13139	13338	13001	13216	2847	13216	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260825	634.9	655.95	632	636.55	305342	626.9518	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260825	999	999.05	983.25	988.75	22169	988.75	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20260825	31.38	32.61	31.34	32.01	14601	32.01	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260825	36.8	41.68	36.8	40.04	188666	40.04	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260825	125	125.69	123	124.09	100398	124.04	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20260825	57.4	58.44	56.51	57.7	8381	57.7	up	down	incorrect
MANAKSTEEL.NSE	Manaksia Steels Limited	20260825	88.89	88.89	86.25	86.74	30318	86.74	down	up	incorrect
MANALIPETC.NSE	Manali Petrochemicals Limited	20260825	74.5	77.14	74.41	74.87	976418	74.87	up	down	incorrect
MANAPPURAM.NSE	Manappuram Finance Limited	20260825	366.25	369.7	363.3	367.45	4778127	367.45	up	down	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260825	30.44	33.39	30	32.84	273648	32.84	up	down	incorrect
MANGLMCEM.NSE	Mangalam Cement Limited	20260825	1050	1060	1002.05	1034.5	116826	1034.5	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20260825	719.15	729	704.4	711.5	472295	711.5	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20260825	114.38	114.47	112.14	113.86	884939	113.86	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20260825	15.99	16	15.36	15.99	8111	15.99
MARALOVER.NSE	Maral Overseas Limited	20260825	55	55.99	53.47	55	5298	55
MARATHON.NSE	Marathon Nextgen Realty Limited	20260825	434	440	396.1	402.4	2065646	402.4	down	down	correct
MARICO.NSE	Marico Limited	20260825	845.1	848	838.2	847.5	507512	847.5	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20260825	385	388.95	369.25	373.5	459518	373.5	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20260825	326.3	330.75	315.1	318.5	1686249	318.5	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20260825	13609	13678	13450	13678	296429	13678	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20260825	293	301.9	289.3	299.6	213138	299.6	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20260825	150	150	144.41	144.5	258	144.5	down	down	correct
MASTEK.NSE	Mastek Limited	20260825	1695	1697.5	1655.7	1666.5	46331	1652.4766	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20260825	517.25	538	516.35	519.25	6996	519.25	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260825	149	150	140	143.68	838255	143.68	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260825	990.5	1016	980.3	1016	1889964	1016	up	down	incorrect
MAXIND.NSE	Max India Limited	20260825	154.34	154.34	150	150.66	29532	150.66	down	up	incorrect
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260825	774.4	774.4	740.05	745.4	65868	745.4	down	down	correct
MAZDA.NSE	Mazda Limited	20260825	235.1	242	235.1	240	10743	240	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260825	2539.9	2621.7	2520	2610	1640159	2610	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260825	171	172	167.44	168.55	601736	168.55	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20260825	23.9	23.9	23.37	23.68	10400	23.68	down	down	correct
MCDOWELL.NSE	N	20260825	1550	1556.2	1542.2	1550	223019	1550
MCL.NSE	Madhav Copper Limited	20260825	58.66	59.8	57.55	57.74	20576	57.74	down	up	incorrect
MCLEODRUSS.NSE	McLeod Russel India Limited	20260825	50.9	51.04	49.1	50.53	196809	50.53	down	up	incorrect
MCX.NSE	Multi Commodity Exchange of India Limited	20260825	3290	3308.7	3254.3	3280	2029898	3271.9829	down	up	incorrect
MENONBE.NSE	Menon Bearings Limited	20260825	261.98	272	249.39	264.5	96276	264.5	up	down	incorrect
MEP.NSE	MEP Infrastructure Developers Limited	20260825	0.69	0.69	0.69	0.69	26541	0.69
METROPOLIS.NSE	Metropolis Healthcare Limited	20260825	566.95	569	563	567.5	150521	567.5	up	up	correct
MFSL.NSE	Max Financial Services Limited	20260825	1587.7	1600.4	1570	1592.5	944748	1592.5	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260825	14.98	14.98	14.41	14.52	59843	14.52	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20260825	1131	1131	1100	1101.4	262893	1101.4	down	down	correct
MHHL.NSE	SM	20260825	31.45	31.45	31.45	31.45	3000	31.45
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260825	221.2	222.64	218	219.1	88912	219.1	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260825	417	418.85	411.5	414.4	789570	414.4	down	up	incorrect
MINDACORP.NSE	Minda Corporation Limited	20260825	720.95	734.85	696.75	703.55	667361	703.55	down	down	correct
MINDSPACE.NSE	RR	20260825	498.7	498.8	494.25	494.38	284203	494.38	down	up	incorrect
MINDTECK.NSE	Mindteck (India) Limited	20260825	170	171.79	166.21	169.35	30228	169.35	down	up	incorrect
MIRZAINT.NSE	Mirza International Limited	20260825	31.1	32.79	31.1	32.3	222450	32.3	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20260825	0.87	0.89	0.83	0.85	1123584	0.85	down	down	correct
MMFL.NSE	M M Forgings Limited	20260825	636	642.45	628	629.95	59383	629.95	down	down	correct
MMP.NSE	MMP Industries Limited	20260825	396	408	386.35	389.7	60122	389.7	down	down	correct
MMTC.NSE	MMTC Limited	20260825	64.84	65.45	63.58	63.9	1677272	63.9	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20260825	135	139.95	127.3	138.44	20818	138.44	up	up	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260825	65.17	65.7	65.13	65.16	18151	65.16	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20260825	23.8	25	23.26	24.06	25643	24.06	up	up	correct
MOIL.NSE	MOIL Limited	20260825	255.8	257.2	252.5	254.3	667470	254.3	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20260825	10.44	10.48	10.1	10.13	289288	10.13	down	down	correct
MOL.NSE	Meghmani Organics Limited	20260825	64.36	64.99	61.9	62.51	1543832	62.51	down	down	correct
MOLDTECH.NSE	Mold	20260825	196.62	196.62	187	191.54	48207	191.54	down	down	correct
MOLDTKPAC.NSE	Mold	20260825	716.25	719.95	704.7	706.8	62342	706.8	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260825	68.85	69.4	68.64	69.22	140167	69.22	up	up	correct
MOM50.NSE	Motilal Oswal M50 ETF	20260825	253.9	255.05	252.48	254.22	1912	254.22	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260825	329.05	329.05	327.98	329.05	504985	329.05
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260825	550.7	557.65	537.9	545.1	67529	545.1	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20260825	10.18	10.18	10.18	10.18	0	10.18
MOREPENLAB.NSE	Morepen Laboratories Limited	20260825	94.91	95.57	92.7	93.9	8974075	93.9	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260825	992	1019.9	992	1011.5	1836119	1011.5	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260825	26.74	26.89	26.17	26.74	2370	26.74
MPHASIS.NSE	Mphasis Limited	20260825	2436.7	2443.6	2400.5	2431.9	78365	2431.9	down	down	correct
MPSLTD.NSE	MPS Limited	20260825	2738	2748.6	2660	2705.1	45576	2705.1	down	down	correct
MRF.NSE	MRF Limited	20260825	134240	134385	131400	132295	6400	132295	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260825	174	174.3	171.26	171.84	2791179	171.84	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20260825	33.12	33.85	33.12	33.46	551397	33.46	up	up	correct
MSTCLTD.NSE	MSTC Limited	20260825	732.75	734.5	717.05	727.95	252518	727.95	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20260825	6834.5	6970	6730.5	6928.5	55629	6928.5	up	down	incorrect
MTEDUCARE.NSE	MT Educare Limited	20260825	1.75	1.85	1.74	1.78	18369	1.78	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260825	26.5	26.73	26.4	26.57	494319	26.57	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20260825	135.51	136.49	134.31	135.11	51620	135.11	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260825	56.94	56.94	56.5	56.5	1076	56.5	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20260825	112	113.4	110.86	112.68	431382	112.68	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260825	132.72	132.72	130.51	131.85	18224	131.85	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260825	30	31.1	30	30.65	16971	30.65	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260825	255.41	255.41	244.01	245.08	13018	245.08	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260825	3209	3227.7	3166.4	3201	837716	3201	down	down	correct
NACLIND.NSE	NACL Industries Limited	20260825	178.5	185.41	175.93	181.65	1002431	181.65	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260825	2.15	2.15	2.15	2.15	0	2.15
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260825	22.9	23.9	22.9	23.05	4325	23.05	up	down	incorrect
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260825	22.3	22.99	22.3	22.69	3154	22.69	up	down	incorrect
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260825	257.24	263.61	255.2	259.99	3102	259.99	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260825	153	154	136	139.23	389640	139.23	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20260825	241	246.2	240.1	244.7	6174	244.7	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260825	302.75	303.8	290	296.35	24592	296.35	down	down	correct
NAM.NSE	INDIA	20260825	1247	1253.1	1220	1224.4	1193328	1224.4	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20260825	884	885.05	865	866.25	443465	866.25	down	up	incorrect
NATHBIOGEN.NSE	Nath Bio	20260825	155.4	155.9	152	152.94	6917	152.94	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20260825	402	402	392.05	397.8	3855735	397.8	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20260825	1345.7	1350	1328.1	1350	970768	1350	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260825	8219	8222.5	8090	8209	85121	8209	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260825	97.81	97.88	96	97.07	174011	97.07	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260825	133	134.2	132.75	133.45	155049	133.45	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20260825	348.95	360	343.1	358	2531169	358	up	up	correct
NBCC.NSE	NBCC (India) Limited	20260825	88.2	89.5	87.79	89.5	4906608	89.0353	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260825	2000	2000	1968.3	1990.6	110	1990.6	down	down	correct
NCC.NSE	NCC Limited	20260825	147.5	149.02	145.83	148.31	1612591	148.31	up	up	correct
NCLIND.NSE	NCL Industries Limited	20260825	174.3	175.99	172.3	174.13	260210	174.13	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20260825	2696.6	2712.1	2685	2706.7	429	2706.7	up	up	correct
NDL.NSE	Nandan Denim Limited	20260825	3.1	3.16	2.94	3.08	7634029	3.08	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20260825	743.35	749.9	724.2	728.3	19997	728.3	down	down	correct
NDTV.NSE	New Delhi Television Limited	20260825	75.2	75.83	73.95	74.77	93491	74.77	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260825	16.59	17.41	16.59	17.41	134016	17.41	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20260825	10.72	11.44	10.72	11.33	317808	11.33	up	up	correct
NELCAST.NSE	Nelcast Limited	20260825	116.17	118	114.1	114.91	51004	114.91	down	down	correct
NELCO.NSE	Nelco Limited	20260825	914.9	929	909	925.6	153324	925.6	up	down	incorrect
NEOGEN.NSE	Neogen Chemicals Limited	20260825	2133	2144	2086.4	2123.2	111358	2123.2	down	up	incorrect
NESCO.NSE	Nesco Limited	20260825	1038.8	1041.7	1026	1030.9	23456	1030.9	down	up	incorrect
NETF.NSE	Tata Mutual Fund	20260825	269.2	269.2	261.7	263.71	1530	263.71	down	up	incorrect
NETWORK18.NSE	Network18 Media & Investments Limited	20260825	30.34	31.49	29.99	30.36	5965758	30.36	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260825	22905	23044	22637	22948	37631	22948	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20260825	527	532.65	519	525.55	458147	525.55	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20260825	3.7	3.94	3.7	3.91	7247	3.91	up	up	correct
NFL.NSE	National Fertilizers Limited	20260825	71.5	75.38	71.5	72.4	9079148	72.4	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20260825	41	41	39.2	39.28	10787	39.28	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20260825	1865.1	1896	1860.1	1890.1	237647	1890.1	up	up	correct
NHPC.NSE	NHPC Limited	20260825	76.65	77.3	75.87	76.62	12860031	76.62	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20260825	184.25	191.16	183.15	187.29	2389793	187.29	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20260825	31.89	31.89	31.09	31.44	4497	31.44	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20260825	275.87	277.5	275.17	277.36	3590196	277.36	up	up	correct
NIITLTD.NSE	NIIT Limited	20260825	99.7	103.4	99.2	102.68	1305887	102.68	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20260825	6.94	7.02	6.89	6.91	147604	6.91	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20260825	13.24	13.35	12.42	12.76	1731878	12.76	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20260825	2023	2037.6	2005	2015.9	17806	2015.9	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20260825	328.25	334	322.05	324.6	1216	324.6	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20260825	28.3	28.9	28.25	28.6	21582	28.6	up	down	incorrect
NITCO.NSE	NITCO Limited	20260825	103.49	109.25	94.2	95.78	20561837	95.78	down	up	incorrect
NITINSPIN.NSE	Nitin Spinners Limited	20260825	579.6	628	578.5	623.65	714002	623.65	up	down	incorrect
NITIRAJ.NSE	Nitiraj Engineers Limited	20260825	196.06	204.99	196.06	204.08	1360	204.08	up	down	incorrect
NKIND.NSE	N.K Industries Limited	20260825	49.66	60.45	49.66	59.06	14708	59.06	up	down	incorrect
NLCINDIA.NSE	NLC India Limited	20260825	274.75	275	270.35	271.3	610844	271.3	down	down	correct
NMDC.NSE	NMDC Limited	20260825	85.9	86.28	85.29	85.94	16488458	85.94	up	up	correct
NOCIL.NSE	NOCIL Limited	20260825	166.78	167.19	161.8	163.93	352668	163.93	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260825	4.07	4.18	4	4.08	62546	4.08	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260825	73	73	69	70.01	1568	70.01	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20260825	285.09	288.99	281	281.72	824	281.72	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20260825	524	524	504	509.65	1780	509.65	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20260825	476.95	483.45	467.25	470.1	216424	470.1	down	up	incorrect
NSIL.NSE	Nalwa Sons Investments Limited	20260825	5781	5837	5670.5	5685.5	2152	5685.5	down	up	incorrect
NTPC.NSE	NTPC Limited	20260825	339	340.8	335.65	339.85	5260835	336.218	up	down	incorrect
NUCLEUS.NSE	Nucleus Software Exports Limited	20260825	737.9	746.7	726	744.6	27531	744.6	up	down	incorrect
NURECA.NSE	Nureca Limited	20260825	301	309.9	290.2	296.65	12015	296.65	down	up	incorrect
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260825	322.8	323.4	319.5	321.35	92944	321.35	down	up	incorrect
OAL.NSE	Oriental Aromatics Limited	20260825	343.55	351	335	349.35	12254	349.35	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260825	1871	1882.4	1858.8	1880	152351	1880	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260825	11518	11729	11355	11729	196029	11729	up	up	correct
OIL.NSE	Oil India Limited	20260825	479	479	466.05	467.5	1223240	467.5	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260825	59.45	59.75	58	58.39	12659	58.39	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20260825	1298.2	1306.6	1279.5	1291.8	219099	1291.8	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20260825	198.99	198.99	190.81	193.02	37608	193.02	down	down	correct
OMAXE.NSE	Omaxe Limited	20260825	101.7	102.95	97.86	99.63	911991	99.63	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20260825	83.89	86.4	83.05	83.75	60090	83.75	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260825	3.41	3.41	3.41	3.41	0	3.41
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260825	33.8	33.8	32.11	32.63	1927	32.63	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20260825	55.54	55.54	54.88	55.24	559556	55.24	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260825	236	236.55	233.35	234	12124076	234	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20260825	54.75	54.75	54.75	54.75	31896	54.75
ONWARDTEC.NSE	Onward Technologies Limited	20260825	284.9	287.15	281.85	284.5	22716	284.5	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20260825	592	609.95	581.6	595.8	626467	595.8	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20260825	227.27	241	227.27	238.02	4335	237.53	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20260825	1039.5	1043.95	1002.7	1038.55	59978	1038.55	down	up	incorrect
ORICONENT.NSE	Oricon Enterprises Limited	20260825	56.1	56.94	55	55.81	57085	55.81	down	up	incorrect
ORIENTALTL.NSE	Oriental Trimex Limited	20260825	5.22	5.3	5.07	5.14	35958	5.14	down	up	incorrect
ORIENTBELL.NSE	Orient Bell Limited	20260825	379.6	380	370	376.25	20029	376.25	down	up	incorrect
ORIENTCEM.NSE	Orient Cement Limited	20260825	129.95	131.29	128.8	130.83	144636	130.83	up	down	incorrect
ORIENTELEC.NSE	Orient Electric Limited	20260825	185	185.2	181.35	181.79	96157	181.79	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20260825	143.1	143.1	140.6	141.59	4450017	141.59	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20260825	82.5	84.95	81.5	84	2218	84	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260825	17.48	17.48	16.82	16.9	268169	16.9	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260825	4511.9	4540.3	4455.2	4484.6	7671	4484.6	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20260825	2	2	2	2	0	2
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260825	37.02	37.75	36.41	37.25	15059	37.25	up	down	incorrect
PAGEIND.NSE	Page Industries Limited	20260825	35475	35565	35110	35500	24185	35500	up	down	incorrect
PAISALO.NSE	Paisalo Digital Limited	20260825	69.25	69.9	68.28	69.29	6362319	69.29	up	down	incorrect
PALASHSECU.NSE	Palash Securities Limited	20260825	94.38	94.38	88.2	89.18	2473	89.18	down	up	incorrect
PALREDTEC.NSE	Palred Technologies Limited	20260825	58	58	56	56	13145	56	down	up	incorrect
PANACEABIO.NSE	Panacea Biotec Limited	20260825	406.5	409.95	403.3	405.9	41161	405.9	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20260825	548.55	548.55	526.1	541.25	6477	541.25	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20260825	485.95	485.95	471.6	476.85	200210	476.85	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20260825	102	103.4	99.62	100.57	7114	100.57	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20260825	62.6	62.76	61.2	61.53	593109	61.53	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20260825	242.15	251.78	238	250	2835822	250	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20260825	1.35	1.39	1.35	1.39	6988440	1.39	up	up	correct
PARTYCRUS.NSE	SM	20260825	83.5	83.5	83.5	83.5	2000	83.5
PATELENG.NSE	Patel Engineering Limited	20260825	28.35	28.72	28.22	28.34	1814521	28.34	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260825	13.3	13.7	12.85	13.3	112678	13.3
PCJEWELLER.NSE	PC Jeweller Limited	20260825	11.12	11.5	10.77	11	599209523	11	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260825	90.22	90.25	87.49	88.06	56324	88.06	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20260825	15.85	16.74	15.52	15.94	8858	15.94	up	up	correct
PENIND.NSE	Pennar Industries Limited	20260825	161.43	162.81	156.5	157.34	261496	157.34	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20260825	17.08	17.08	16.5	16.83	252073	16.83	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20260825	5687	5687	5570.5	5655	358275	5655	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20260825	294.55	295.7	291.6	292.5	1740879	292.5	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20260825	364	367	362.1	367	6349108	363.07	up	up	correct
PFIZER.NSE	Pfizer Limited	20260825	4868	4880.9	4750	4758	24870	4758	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20260825	307.8	309.5	298.5	302.75	684157	302.75	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20260825	28.12	28.14	27.81	27.98	288594	27.98	down	down	correct
PGEL.NSE	PG Electroplast Limited	20260825	597	601.6	592.05	594.35	559806	594.35	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260825	8189	8189	8075.5	8089	7809	8089	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20260825	5860	5873.5	5806.5	5833	8754	5787.48	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20260825	2399	2399	2306.5	2326.7	33049	2326.7	down	down	correct
PGINVIT.NSE	IV	20260825	100.24	100.6	99.91	100.5	880277	100.5	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260825	1915.9	1959.6	1915	1930	271419	1930	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20260825	1660	1660	1636.6	1651.1	456825	1651.1	down	down	correct
PIIND.NSE	PI Industries Limited	20260825	2474.9	2508	2453.1	2508	186585	2508	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260825	4331	4414	4331	4395.3	1758	4395.3	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20260825	8.15	8.33	7.9	7.93	29811	7.93	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260825	22	22	21.8	21.98	5684	21.98	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20260825	1120	1149.5	1100.5	1123.3	506448	1123.3	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260825	749.2	778	746.4	762.95	486	762.95	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20260825	191	194.38	187.66	189.13	18317	189.13	down	down	correct
PNB.NSE	Punjab National Bank	20260825	115.61	116.9	115.01	115.93	13026659	115.93	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20260825	78.62	80.02	76.8	79.59	213702	79.59	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20260825	1165	1183	1157.4	1182	669328	1182	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260825	18.5	18.59	17.5	17.87	20652	17.87	down	up	incorrect
PNCINFRA.NSE	PNC Infratech Limited	20260825	204.33	205	199.75	203.15	504639	203.15	down	up	incorrect
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260825	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260825	253	254	245.1	249.55	1125	249.55	down	up	incorrect
POKARNA.NSE	Pokarna Limited	20260825	877.3	888.85	875	878.45	45054	878.45	up	down	incorrect
POLYCAB.NSE	Polycab India Limited	20260825	9029.5	9119.5	8990.5	9098	321426	9098	up	down	incorrect
POLYMED.NSE	Poly Medicure Limited	20260825	1737.1	1753	1713	1731.7	78354	1728.161	down	up	incorrect
POLYPLEX.NSE	Polyplex Corporation Limited	20260825	1170.9	1193.5	1167	1180.2	66876	1180.2	up	down	incorrect
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260825	413.4	422	397.2	402.55	76566	402.55	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260825	477	479.25	470.55	475.95	349654	475.95	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260825	271.4	271.7	268.35	271	5435918	271	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260825	33680	33695	33005	33300	88353	33300	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20260825	2514	2535	2488	2503.4	25475	2503.4	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20260825	262.7	268.45	255.3	265.1	14089	265.1	up	up	correct
PPL.NSE	Prakash Pipes Limited	20260825	268.5	270.95	262	264.2	34321	264.2	down	up	incorrect
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260825	19	19.3	18.6	18.68	32622	18.68	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20260825	353.6	356.6	346	347.8	687110	347.8	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20260825	128.8	129.75	127.1	127.69	240987	127.69	down	up	incorrect
PRAKASHSTL.NSE	Prakash Steelage Limited	20260825	3.93	3.97	3.85	3.86	98013	3.86	down	up	incorrect
PRAXIS.NSE	Praxis Home Retail Limited	20260825	5.49	5.49	5.05	5.25	94364	5.25	down	up	incorrect
PRECAM.NSE	Precision Camshafts Limited	20260825	130.5	133.02	129.55	130.41	49714	130.41	down	down	correct
PRECOT.NSE	Precot Limited	20260825	674.55	719.95	670.2	703.7	2932	703.7	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20260825	425	426.75	405.45	411.75	744525	411.75	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20260825	667.35	669.5	663.1	665.55	62248	665.55	down	down	correct
PREMIER.NSE	Premier Limited	20260825	2.73	2.78	2.59	2.59	11066	2.59	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260825	88	91.75	88	90.3	230765	90.3	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20260825	1631.9	1631.9	1606.2	1623	286013	1623	down	up	incorrect
PRICOLLTD.NSE	Pricol Limited	20260825	790.9	798.65	779	790.5	152509	790.5	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20260825	274.9	280.95	274.9	278.2	17478	278.2	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260825	284.7	289.15	284.3	287.1	164804	287.1	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260825	17.73	17.73	17.01	17.37	59985	17.37	down	up	incorrect
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260825	3446.7	3470.1	3420.2	3444.8	30691	3444.8	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20260825	107.69	108.75	106.26	107.96	299440	107.96	up	down	incorrect
PSB.NSE	Punjab & Sind Bank	20260825	23.25	23.53	23.15	23.34	998091	23.34	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20260825	909.6	918.9	900	909.1	28539	909.1	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20260825	97.5	97.5	94.8	95.97	2324037	95.97	down	up	incorrect
PTC.NSE	PTC India Limited	20260825	157	158.57	156.29	158.05	986291	158.05	up	up	correct
PTL.NSE	PTL Enterprises Limited	20260825	38.6	38.85	38.2	38.54	45072	38.54	down	up	incorrect
PULZ.NSE	SM	20260825	23.5	24.05	23.5	23.75	4000	23.75	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260825	1094.7	1103.6	1081.1	1090.6	4647	1090.6	down	up	incorrect
PURVA.NSE	Puravankara Limited	20260825	214.69	220.11	213.52	217.92	358395	217.92	up	up	correct
PVP.NSE	PVP Ventures Limited	20260825	48	53.44	47.75	51.35	7385739	51.35	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20260825	132.99	134.72	132.69	133.24	364976	133.24	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20260825	266.6	267.8	266	267.49	2124	267.49	up	up	correct
QUESS.NSE	Quess Corp Limited	20260825	337.1	347.95	335.75	347	424971	347	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260825	139.3	141.9	139.3	140.72	36163	140.72	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20260825	1.27	1.27	1.27	1.27	0	1.27
RADAAN.NSE	Radaan Mediaworks India Limited	20260825	3.1	3.1	2.92	3	4912	3	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20260825	4600	4651.1	4571.6	4630	235847	4630	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20260825	6.88	6.88	6.54	6.59	26785	6.59	down	up	incorrect
RAILTEL.NSE	RailTel Corporation of India Limited	20260825	282	287.5	278.5	280.8	676924	280.8	down	up	incorrect
RAIN.NSE	Rain Industries Limited	20260825	213.89	213.89	198.37	198.7	4541406	198.7	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260825	75.01	80	75	77.27	160719	77.27	up	up	correct
RAJMET.NSE	Rajnandini Metal Limited	20260825	3.51	3.65	3.13	3.2	2145804	3.2	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20260825	488	497	483.05	489.75	66384	489.75	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260825	40	40.4	36.76	38.09	210039	38.09	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20260825	10.68	10.68	10.02	10.2	14064	10.2	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20260825	5.32	5.32	5.32	5.32	0	5.32
RALLIS.NSE	Rallis India Limited	20260825	211.45	214.5	210.1	212.93	854764	212.93	up	down	incorrect
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260825	31.19	31.89	30.25	31.79	7527	31.79	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260825	4.17	4.17	4.17	4.17	772239	4.17
RAMCOCEM.NSE	The Ramco Cements Limited	20260825	915	939.05	902	909.15	629363	909.15	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20260825	342.4	350	342.4	348.85	128667	348.85	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20260825	569	569	552	558.15	115349	558.15	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20260825	379	381.9	370.9	372.9	26565	372.9	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20260825	15.78	16.19	15.01	15.26	892485	15.26	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20260825	1597.1	1618.7	1583.7	1592.1	2582	1592.1	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260825	2740.2	2843.9	2665.2	2711.5	1008208	2711.5	down	down	correct
RAYMOND.NSE	Raymond Limited	20260825	632	638.4	618.05	627.9	394760	627.9	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20260825	387.65	389.4	380.6	384	1504350	384	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260825	121	128.55	120.25	124.47	18100384	124.47	up	up	correct
RCOM.NSE	Reliance Communications Limited	20260825	0.82	0.82	0.81	0.81	2408108	0.81	down	down	correct
RECLTD.NSE	REC Limited	20260825	327.9	329	323.45	326	4219283	326	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20260825	365.9	366.5	350.15	352.65	4487821	352.65	down	down	correct
REFEX.NSE	Refex Industries Limited	20260825	292.3	299.5	285.85	290	498666	290	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260825	34	34.8	32.51	33.61	8689	33.61	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20260825	377.55	378.4	365.55	368.55	194239	368.55	down	up	incorrect
RELIANCE.NSE	Reliance Industries Limited	20260825	1304.3	1317.1	1300	1317	7115355	1317	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20260825	227.6	231.25	226.85	228.45	1337984	228.45	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20260825	62.73	62.73	61.48	61.48	231698	61.48	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20260825	81.6	84	81.11	81.47	70482	81.47	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20260825	25.47	25.74	24.43	24.67	42636836	24.67	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20260825	353.55	355.55	350.7	354.7	58832	354.7	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20260825	61.47	65	61.47	63.35	1790	63.35	up	up	correct
REPRO.NSE	Repro India Limited	20260825	313.95	314	309	310.3	14648	310.3	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20260825	154.01	158.8	153.1	153.71	53730	153.71	down	down	correct
RGL.NSE	Renaissance Global Limited	20260825	131.76	134.4	130	132.87	243323	132.87	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20260825	1.86	1.94	1.86	1.89	894701	1.89	up	up	correct
RHIM.NSE	RHI Magnesita India Limited	20260825	376	376.5	365.85	370.2	402120	370.2	down	up	incorrect
RICOAUTO.NSE	Rico Auto Industries Limited	20260825	127.74	128.68	125.16	127.89	986145	127.3473	up	down	incorrect
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260825	777	777	757	763.55	47300	763.55	down	down	correct
RITES.NSE	RITES Limited	20260825	220.14	222.99	217.07	217.69	312485	217.69	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20260825	17.95	18.9	17.95	18.66	25074	18.66	up	up	correct
RKEC.NSE	RKEC Projects Limited	20260825	23.79	23.79	22.01	22.25	33786	22.25	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20260825	726	736.15	716.9	721.1	718485	721.1	down	down	correct
RML.NSE	Rane (Madras) Limited	20260825	1169.8	1169.8	1117.2	1133	28041	1133	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20260825	315	315	302.05	303.7	27632	301.1955	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20260825	182	185.88	179.42	182.65	1474731	182.65	up	up	correct
ROLLT.NSE	Rollatainers Limited	20260825	4.01	4.01	4.01	4.01	617675	4.01
ROML.NSE	Raj Oil Mills Limited	20260825	43.32	44.49	40.55	42.72	6300	42.72	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20260825	500.35	507	496	503.35	58703	503.35	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20260825	56.8	59.84	56.03	57.1	83158	57.1	up	up	correct
ROUTE.NSE	Route Mobile Limited	20260825	494.25	512.5	486.65	507.6	441857	507.6	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260825	2640	2647.6	2560	2584.5	9912	2584.5	down	down	correct
RPOWER.NSE	Reliance Power Limited	20260825	23	23.09	22.59	22.7	12115326	22.7	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260825	58.2	59.7	57.5	57.88	23678	57.88	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260825	865	871.45	858.75	865.5	10798	865.5	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260825	30	30.5	29.11	29.89	34312	29.89	down	down	correct
RSWM.NSE	RSWM Limited	20260825	196.05	202.45	195.38	199.34	26302	199.34	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20260825	239	243.95	236.65	243.15	169670	243.15	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260825	30.06	30.3	30	30.01	900343	30.01	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20260825	7.88	7.9	7.75	7.82	13453318	7.82	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20260825	393	393	376.15	383.05	12088	383.05	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260825	5.88	5.89	5.61	5.7	44216	5.7	down	up	incorrect
RUCHIRA.NSE	Ruchira Papers Limited	20260825	103	103.89	102.11	103.45	13695	103.45	up	down	incorrect
RUPA.NSE	Rupa & Company Limited	20260825	152.4	154.23	150	150.59	69161	150.59	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20260825	40.21	40.94	37.92	40.04	10556	40.04	down	up	incorrect
RVNL.NSE	Rail Vikas Nigam Limited	20260825	221.7	224.1	217.02	218.4	7347704	218.4	down	up	incorrect
S&SPOWER.NSE	S&S Power Switchgear Limited	20260825	349.65	361.55	335	339.45	38194	339.45	down	up	incorrect
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260825	132.6	132.6	132.6	132.6	0	132.6
SADBHAV.NSE	Sadbhav Engineering Limited	20260825	8.14	8.16	7.92	8.08	142079	8.08	down	up	incorrect
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260825	2.65	2.71	2.55	2.57	235532	2.57	down	up	incorrect
SAFARI.NSE	Safari Industries (India) Limited	20260825	1495.1	1506	1482	1501.8	19160	1501.8	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260825	24.35	24.35	23.41	23.66	18399	23.66	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20260825	166.51	166.51	161.6	163.39	36996	163.39	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20260825	180.7	186.89	180.3	184.59	68905208	184.59	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20260825	900	920	872.3	884.85	77175	884.85	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20260825	22	22.57	21	21.73	522797	21.73	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20260825	163.25	163.25	159	159.95	237329	159.95	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20260825	1.49	1.63	1.48	1.63	1781040	1.63	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20260825	5.87	5.96	5.85	5.91	2047870	5.91	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20260825	265	274.99	265	270.09	1198	270.09	up	down	incorrect
SALSTEEL.NSE	S.A.L. Steel Limited	20260825	78	78.9	73.21	74.49	1183424	74.49	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20260825	569.9	574.45	558.55	564.45	46859	561.8714	down	up	incorrect
SAMBHAAV.NSE	Sambhaav Media Limited	20260825	6.68	6.68	6.21	6.34	17204	6.34	down	up	incorrect
SANCO.NSE	Sanco Industries Limited	20260825	2.9	2.9	2.9	2.9	0	2.9
SANDESH.NSE	The Sandesh Limited	20260825	1052.4	1052.4	1014	1022.05	913	1022.05	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260825	681.9	696.35	673	679	175272	679	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20260825	565.8	569.9	558.65	564.1	19179	564.1	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260825	467.8	471.95	448.6	458.4	499082	458.4	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260825	50.92	50.92	50.92	50.92	263434	50.92
SANOFI.NSE	Sanofi India Limited	20260825	3277	3277.2	3192.2	3198.2	21942	3198.2	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260825	0.2	0.2	0.19	0.19	613370	0.19	down	up	incorrect
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260825	507	512.15	503.15	506.5	212203	506.5	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20260825	514.4	515.9	502.65	506.6	197775	506.6	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260825	100.3	102	99.33	101.2	23918	101.2	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20260825	1901	1928.7	1850	1871.2	18234	1871.2	down	down	correct
SATIA.NSE	Satia Industries Limited	20260825	57.6	59.4	57.5	57.84	124969	57.84	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20260825	222	223.49	219.53	221.36	154326	221.36	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20260825	1001.5	1039.4	993.6	1018.35	229576	1018.35	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20260825	647.1	654.6	645.75	651	1214650	651	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20260825	124.97	124.97	123.31	124.29	1609	124.29	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20260825	337.5	339.95	336.5	338.82	1590	338.82	up	up	correct
SBIETFPB.NSE	SBI Mutual Fund	20260825	283.4	283.4	279.38	281.14	2558	281.14	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20260825	224.31	226.02	223.16	225.73	1342	225.73	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20260825	1761	1774.4	1751.2	1755	1641672	1755	down	down	correct
SBIN.NSE	State Bank of India	20260825	1036	1048	1031.3	1048	9982723	1048	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260825	4020.4	4020.4	3975.1	4014	40296	4014	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20260825	137.33	137.33	134.48	135.86	26805	135.86	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260825	1158.4	1168.8	1134.9	1146.4	322370	1146.4	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20260825	289.3	294	286.75	288.1	1615761	288.1	down	up	incorrect
SDBL.NSE	Som Distilleries & Breweries Limited	20260825	73.02	73.54	72.35	72.9	306898	72.9	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20260825	1645.1	1663	1639	1649.6	21222	1649.6	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260825	18.18	18.18	16.64	17.79	18863	17.79	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20260825	82.26	82.86	81.11	81.53	199323	81.53	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260825	227.55	229.84	226.12	227.16	15651	227.16	down	down	correct
SETCO.NSE	Setco Automotive Limited	20260825	17.79	17.79	17.23	17.54	90587	17.54	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20260825	265.84	266.17	264.05	264.39	1091	264.39	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20260825	267.37	267.37	260	261.66	327941	261.66	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20260825	589.93	592.99	589	590.48	38455	590.48	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20260825	812.76	812.76	787.3	795.32	23493	795.32	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260825	0.43	0.47	0.43	0.46	89818	0.46	up	up	correct
SEYAIND.NSE	Seya Industries Limited	20260825	12.45	12.45	12	12.39	6195	12.39	down	up	incorrect
SFL.NSE	Sheela Foam Limited	20260825	659.45	661.6	641.05	646.55	124006	646.55	down	up	incorrect
SGIL.NSE	Synergy Green Industries Limited	20260825	575.2	583.8	564.5	575.45	13932	575.45	up	up	correct
SGL.NSE	STL Global Limited	20260825	10.12	10.51	9.95	10.48	19644	10.48	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260825	79.94	79.94	74.3	76.82	11010	76.82	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260825	494.9	495.65	490	491.95	233558	491.95	down	down	correct
SHALBY.NSE	Shalby Limited	20260825	153	155.39	151.5	154.69	65824	154.69	up	down	incorrect
SHALPAINTS.NSE	Shalimar Paints Limited	20260825	83	84.44	81.3	81.87	80561	81.87	down	up	incorrect
SHANKARA.NSE	Shankara Building Products Limited	20260825	144.84	146.98	144	145.8	28836	145.8	up	down	incorrect
SHANTI.NSE	Shanti Overseas (India) Limited	20260825	6.47	6.47	6.23	6.31	8783	6.31	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20260825	539.85	585	516.1	557.9	1482458	557.9	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20260825	781	786.4	764.65	767.4	171508	767.4	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260825	897	898.45	872	874.35	35341	874.35	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20260825	173.6	174.6	171.76	173.9	142977	173.9	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260825	459.13	462.69	456.82	460.87	2913	460.87	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260825	131	131	125.15	129.29	5846	129.29	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260825	859	869	835.5	861.55	1201334	861.55	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260825	16.19	16.42	16	16.03	31258	16.03	down	up	incorrect
SHIVAMILLS.NSE	Shiva Mills Limited	20260825	62.28	62.28	60.05	61.39	727	61.39	down	up	incorrect
SHIVATEX.NSE	Shiva Texyarn Limited	20260825	170.99	172.5	165.01	170.43	2407	170.43	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20260825	154.6	156.21	151.11	153.73	253208	153.73	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260825	407.65	407.65	392	394.6	33163	394.6	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260825	33	33.15	32.05	32.59	16496	32.59	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260825	72.32	76.5	71.88	74.87	225152	74.87	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20260825	24045	24500	24005	24440	126056	24440	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260825	427.5	459.5	424.05	454.1	258194	454.1	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20260825	45	45.47	43.61	44.1	68660	44.1	down	down	correct
SHRENIK.NSE	Shrenik Limited	20260825	0.29	0.29	0.27	0.28	769158	0.28	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20260825	123.37	125.6	121.76	123.77	9043	123.77	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260825	4785.8	4785.8	4570.6	4629.9	121225	4629.9	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260825	5.05	5.13	4.8	4.89	85749	4.89	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260825	1001	1017.8	991.7	1006.2	308203	1006.2	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20260825	13.51	14.94	13.51	13.86	5876	13.86	up	up	correct
SIEMENS.NSE	Siemens Limited	20260825	4114	4149.4	4060	4090.5	625842	4090.5	down	down	correct
SIGIND.NSE	Signet Industries Limited	20260825	69.99	70.8	66	69.29	20677	69.29	down	down	correct
SIL.NSE	Standard Industries Limited	20260825	20.65	20.65	19.77	19.95	34840	19.95	down	down	correct
SILGO.NSE	Silgo Retail Limited	20260825	72.35	73.5	71.55	72.37	187674	72.37	up	up	correct
SILINV.NSE	SIL Investments Limited	20260825	475	482.7	471	474.95	3760	474.95	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260825	15.88	16.9	15.5	16.56	89141	16.56	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260825	9.12	9.12	9.12	9.12	17754	9.12
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260825	253.76	253.85	246.57	248.72	18039	248.72	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20260825	83.35	83.35	78.65	79.06	782	79.06	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20260825	439.65	442.9	433	435.5	319377	435.5	down	down	correct
SIS.NSE	SIS Limited	20260825	418	420.7	411.05	413.1	194898	413.1	down	down	correct
SITINET.NSE	SITI Networks Limited	20260825	0.28	0.29	0.27	0.27	1097183	0.27	down	up	incorrect
SIYSIL.NSE	Siyaram Silk Mills Limited	20260825	592.95	593.95	562.1	567.2	85777	567.2	down	up	incorrect
SJVN.NSE	SJVN Limited	20260825	65.8	66.29	65.5	65.86	1165561	65.86	up	down	incorrect
SKFINDIA.NSE	SKF India Limited	20260825	1596	1596	1561.1	1568.3	16848	1568.3	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20260825	0.82	0.82	0.82	0.82	0	0.82
SKIPPER.NSE	Skipper Limited	20260825	577	588	542.5	549.2	1191916	549.2	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260825	256	261.1	253.21	259.36	196031	259.36	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20260825	225	227.25	222.75	223.15	4071	223.15	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20260825	79.51	80.84	78.5	78.88	165780	78.88	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260825	354.15	358.9	350.4	356.75	170666	356.75	up	down	incorrect
SNOWMAN.NSE	Snowman Logistics Limited	20260825	37.62	37.84	36.95	37.37	181034	37.37	down	up	incorrect
SOBHA.NSE	Sobha Limited	20260825	1301.8	1304.8	1272.7	1279.7	67121	1279.7	down	up	incorrect
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260825	629.95	652.2	622.65	628.55	347879	628.55	down	up	incorrect
SOLARINDS.NSE	Solar Industries India Limited	20260825	19925	19925	19665	19800	57783	19800	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20260825	552	558.3	536.2	539.35	158984	539.35	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20260825	86.04	88.89	86	87.1	13757	87.1	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260825	98.62	99.2	93.2	94.06	27526	94.06	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260825	805.8	814	803	808.8	1442056	808.8	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20260825	307	307.05	297.05	298.1	675756	298.1	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20260825	681.8	688.3	672	673.65	147140	673.65	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20260825	45.29	46.24	45.14	45.35	6449392	45.35	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260825	216.23	219.08	202.1	204.49	361634	204.49	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20260825	948	954.75	867.8	949.8	53490	949.8	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260825	241.3	244.85	238.3	242.3	116900	242.3	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260825	194.99	197.46	192	194.46	303427	194.46	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20260825	3.43	3.44	3.33	3.34	478699	3.34	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20260825	145.1	150	140.1	142.23	78948	142.23	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20260825	30.37	31.25	28.46	30.07	111526	30.07	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260825	70	73.3	69.8	70.51	3056299	70.51	up	up	correct
SPLIL.NSE	SPL Industries Limited	20260825	30.49	30.95	30.25	30.5	3829	30.5	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20260825	187.5	190.39	186.31	188.13	101685	188.13	up	up	correct
SREEL.NSE	Sreeleathers Limited	20260825	248.05	266	248.05	257.61	51805	257.61	up	down	incorrect
SRF.NSE	SRF Limited	20260825	2589	2589	2543.5	2575	449862	2575	down	up	incorrect
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260825	480	480.4	470.05	471.9	7472	471.9	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20260825	0.34	0.34	0.34	0.34	0	0.34
SSWL.NSE	Steel Strips Wheels Limited	20260825	294	296.65	288.2	291.1	410340	291.1	down	up	incorrect
STAR.NSE	Strides Pharma Science Limited	20260825	999	1001.9	976	986.6	209006	986.6	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20260825	195	196.2	193	194.84	112447	194.84	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20260825	146.8	148.8	143.02	147.89	2578	147.89	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260825	123.49	123.5	120.5	121.6	23114	121.6	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20260825	82.9	91.84	82.7	88.12	141096	88.12	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20260825	10.81	11.13	10.75	10.8	925914	10.8	down	down	correct
STEL.NSE	STEL Holdings Limited	20260825	625	625	605.05	613.4	1636	613.4	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20260825	223.45	223.45	220	221.7	8569	218.9556	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20260825	662.9	667	648	651.35	797817	651.35	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20260825	822	826.8	794.4	795.4	160970	795.4	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20260825	3573.2	3585.9	3510	3556	25105	3556	down	down	correct
SUBEXLTD.NSE	Subex Limited	20260825	18.24	18.84	17.74	17.82	3207134	17.82	down	down	correct
SUBROS.NSE	Subros Limited	20260825	729.3	738.45	727	729.5	27861	729.5	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260825	1236	1241.9	1217.6	1231.3	324675	1231.3	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20260825	13.25	13.27	12.88	12.95	1223467	12.95	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260825	527.7	530.3	518.3	521.5	151006	521.5	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20260825	57	57	50.03	51.72	71610	51.52	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20260825	1416.9	1433	1410	1422.3	1547	1422.3	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260825	1.23	1.26	1.23	1.24	235203	1.24	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20260825	4505.1	4534	4478	4518.2	20841	4518.2	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260825	774	797.7	756.05	789.85	1469	789.85	up	down	incorrect
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260825	1222	1225.7	1201.45	1207	180364	1207	down	up	incorrect
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260825	354.9	356.9	347.05	348.35	144595	348.35	down	up	incorrect
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260825	1906.5	1922	1896.2	1922	1221044	1922	up	down	incorrect
SUNTECK.NSE	Sunteck Realty Limited	20260825	309.85	320	306	314	511625	314	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20260825	470.3	471	465.6	468.9	210263	468.9	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20260825	168	178	168	176.19	35790	176.19	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20260825	6.05	6.05	5.98	6.05	35009	6.05
SUPRAJIT.NSE	Suprajit Engineering Limited	20260825	511.3	511.3	496.85	503.25	53232	501.251	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260825	2.63	2.63	2.63	2.63	176217	2.63
SUPREMEIND.NSE	The Supreme Industries Limited	20260825	3588.1	3614.3	3563.3	3593	226949	3593	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20260825	25.9	26.09	25.54	25.98	19213	25.98	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20260825	16.25	16.4	16.1	16.24	21136	16.24	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260825	56.96	56.96	56.2	56.34	414	56.34	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260825	218.38	221.19	217.7	219.8	352647	219.8	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260825	156.33	157.21	150.15	151.02	1556170	151.02	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260825	38.3	38.99	38.01	38.02	13775	38.02	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20260825	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260825	367	374.8	356.65	360.05	540439	360.05	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260825	2.39	2.43	2.26	2.31	238921	2.31	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20260825	47.06	47.16	46.25	46.75	47183588	46.75	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20260825	3.63	3.92	3.63	3.73	36542	3.73	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20260825	3558.9	3563.2	3545	3551.7	3365	3551.7	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20260825	592	610	587.9	601.95	21753	601.95	up	down	incorrect
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260825	191.47	197.91	188.82	197.1	1171828	197.1	up	down	incorrect
SYMPHONY.NSE	Symphony Limited	20260825	597.75	604.6	592.05	595.45	56866	595.45	down	up	incorrect
SYNGENE.NSE	Syngene International Limited	20260825	398.55	407	396.25	406.4	399141	406.4	up	down	incorrect
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260825	220	220	211	212.6	3701	212.6	down	up	incorrect
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260825	353.35	354	346.35	349.2	39904	347.1193	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20260825	19.05	19.29	18.81	18.81	136670	18.81	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260825	421.25	421.25	407.15	409.4	82064	409.4	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20260825	567.7	573.15	553.3	556.05	415425	556.05	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20260825	15.79	15.8	15.02	15.23	38119	15.23	down	down	correct
TARC.NSE	TARC Limited	20260825	122.53	123.85	120.25	120.76	685879	120.76	down	down	correct
TARMAT.NSE	Tarmat Limited	20260825	50.03	55.45	49.6	54.23	96996	54.23	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260825	10100	10156.5	9926	10083	2586	10083	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20260825	632	632.5	624	626.35	277685	626.35	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20260825	1688.7	1710.9	1677.3	1700	416394	1700	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20260825	1061.7	1061.7	1051.1	1060.5	717171	1060.5	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20260825	3673.9	3701.3	3612.2	3665.9	162141	3665.9	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20260825	645.95	648	641.5	644.35	117068	644.35	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20260825	373	374.2	368.55	370.6	9167396	370.6	down	up	incorrect
TATASTEEL.NSE	Tata Steel Limited	20260825	186.3	187.27	183.5	186.94	24578020	186.94	up	down	incorrect
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260825	1615	1627.9	1575.5	1581	35121	1581	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260825	285	285.4	269.8	280.35	1016012	278.4392	down	up	incorrect
TCI.NSE	Transport Corporation of India Limited	20260825	900.8	913	889.6	893.75	15809	893.75	down	up	incorrect
TCIEXP.NSE	TCI Express Limited	20260825	547	559	530	531.95	19464	531.95	down	up	incorrect
TCIFINANCE.NSE	TCI Finance Limited	20260825	15.7	15.7	14.66	15.56	18503	15.56	down	up	incorrect
TCPLPACK.NSE	TCPL Packaging Limited	20260825	3985	4023.5	3892.7	3917.2	5709	3917.2	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20260825	2305	2313.5	2262	2296.2	3041609	2296.2	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20260825	780.2	782.5	719	729.4	1939751	729.4	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260825	1243	1252.5	1227.8	1236.8	12131	1236.8	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20260825	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260825	1588.1	1599.9	1562	1599.9	1383429	1599.9	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260825	994	999.95	987.5	994.3	57066	994.3	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20260825	508.05	513.6	499.7	504.35	760931	504.35	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20260825	57.5	58	55	56.3	1528447	56.3	down	down	correct
TERASOFT.NSE	Tera Software Limited	20260825	310.45	321.05	298	301.5	32330	301.5	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260825	111.15	113.28	108.41	110.24	71987	110.24	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260825	47.9	48	46.1	46.68	75278	46.68	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260825	104	110.88	103.75	108.06	4359213	108.06	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260825	130	137.94	129.22	137.02	20385722	137.02	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20260825	12.4	12.4	11.5	11.75	9332	11.75	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260825	9.66	9.9	9.4	9.46	13345	9.46	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260825	5509.5	5565	5380	5397	77429	5397	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20260825	96.7	96.71	94.51	95.3	6601	95.3	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20260825	118.9	123.47	117.15	119.24	528416	119.24	up	up	correct
THERMAX.NSE	Thermax Limited	20260825	3984.2	4012.8	3941	3993	75061	3993	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260825	113.6	114.18	109.1	110.42	1437644	109.92	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260825	284	284.4	277.1	279.1	18487	279.1	down	up	incorrect
THYROCARE.NSE	Thyrocare Technologies Limited	20260825	586	599	583	596.05	276112	596.05	up	down	incorrect
TI.NSE	Tilaknagar Industries Ltd.	20260825	578.95	594.55	573	574.7	1166319	574.7	down	up	incorrect
TIIL.NSE	Technocraft Industries (India) Limited	20260825	3478	3565.3	3402.4	3454.9	88898	3454.9	down	up	incorrect
TIINDIA.NSE	Tube Investments of India Limited	20260825	2866.6	2893.9	2845.2	2888	157485	2888	up	down	incorrect
TIJARIA.NSE	Tijaria Polypipes Limited	20260825	6.01	6.1	5.3	5.51	131279	5.51	down	down	correct
TIL.NSE	TIL Limited	20260825	242	246.3	240.05	240.6	72627	240.6	down	up	incorrect
TIMETECHNO.NSE	Time Technoplast Limited	20260825	186	186	183.4	184.84	3205223	184.84	down	up	incorrect
TIMKEN.NSE	Timken India Limited	20260825	3070.1	3148	3070.1	3145	41940	3145	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260825	161	164.9	155.61	157.33	478488	157.33	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20260825	69.7	74	69.7	71.5	196242	71.5	up	up	correct
TITAN.NSE	Titan Company Limited	20260825	5059.1	5124.8	5052.7	5124.8	347515	5124.8	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260825	116.07	116.93	113.13	114.21	232243	114.21	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260825	141.99	142.85	140.21	141.1	148144	141.1	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260825	9.16	9.16	8.81	9.04	28857	9.04	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260825	79.9	79.9	76.1	76.56	351	76.56	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260825	4895	4932	4855.5	4932	214851	4932	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20260825	1242	1249.3	1234	1243.9	261114	1243.9	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20260825	73.9	75.15	72.11	72.74	34047	71.4552	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260825	63.5	63.5	61.5	61.75	2909	61.75	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20260825	80.27	80.98	77.76	78.72	123709	78.72	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260825	6.24	6.35	5.95	6.08	18457	6.08	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260825	159	160	154.25	155.84	16940	155.84	down	down	correct
TRENT.NSE	Trent Limited	20260825	2910	2938.9	2893.8	2930	620202	2930	up	up	correct
TRF.NSE	TRF Limited	20260825	233.75	233.75	228.7	231.7	7664	231.7	down	down	correct
TRIDENT.NSE	Trident Limited	20260825	24.43	24.55	24.31	24.5	2093686	24.5	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20260825	52.71	56.79	52	56.05	43033	56.05	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20260825	579.8	580.7	566.5	572.65	370664	570.6702	down	up	incorrect
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260825	297	299.33	285.5	292.88	940142	291.5901	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20260825	1094.5	1111.9	1083	1093.4	10112	1093.4	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20260825	587.9	597.95	583.55	595.8	61858	595.8	up	up	correct
TTL.NSE	T.T. Limited	20260825	6.3	6.7	6.29	6.49	1132724	6.49	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260825	37.79	38.12	37.4	37.55	1392528	37.55	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20260825	441.9	442.25	434.9	440	18661	440	down	up	incorrect
TVSMOTOR.NSE	TVS Motor Company Limited	20260825	4365.5	4420	4344.7	4420	527228	4420	up	down	incorrect
TVSSRICHAK.NSE	TVS Srichakra Limited	20260825	4907.9	4907.9	4668.1	4812	19124	4812	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20260825	113.45	117.14	111.02	112.31	30424	112.31	down	down	correct
TVVISION.NSE	TV Vision Limited	20260825	3.4	3.56	3.23	3.47	11278	3.47	up	down	incorrect
UBL.NSE	United Breweries Limited	20260825	1342.4	1362.2	1328	1348.6	102467	1348.6	up	up	correct
UCOBANK.NSE	UCO Bank	20260825	26.11	26.42	25.9	26.05	5578151	26.05	down	down	correct
UFLEX.NSE	Uflex Limited	20260825	619	621.6	603.55	606.35	94954	606.35	down	down	correct
UFO.NSE	UFO Moviez India Limited	20260825	65.6	67.75	65.12	65.49	133841	65.49	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260825	57.8	59.5	54.14	55.66	1072045	55.66	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20260825	88.2	89.39	87.3	88.08	102820	88.08	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260825	70.1	70.98	69.06	69.46	10201371	69.46	down	up	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20260825	11505	11554	11445	11540	225470	11540	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260825	6.19	6.19	5.45	5.63	129301	5.63	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260825	510.05	555.95	504.05	526.05	819498	526.05	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20260825	224.3	225.4	218	218.91	5778	218.91	down	up	incorrect
UNIENTER.NSE	Uniphos Enterprises Limited	20260825	96.89	96.89	94.1	95.61	2746	95.61	down	down	correct
UNIONBANK.NSE	Union Bank of India	20260825	182.35	187.33	181.4	186.98	11180970	186.98	up	up	correct
UNITECH.NSE	Unitech Limited	20260825	3.93	4.2	3.92	4.01	7056842	4.01	up	up	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260825	459	462.4	452.7	452.9	394	452.9	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20260825	158.9	168	156.25	161.7	146626	161.7	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20260825	1633	1634	1549.5	1589.9	109117	1589.9	down	up	incorrect
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260825	450	470	440	456.75	996	456.75	up	down	incorrect
UPL.NSE	UPL Limited	20260825	574.95	585	570.55	585	3864498	585	up	up	correct
URJA.NSE	Urja Global Limited	20260825	9.24	9.38	9.16	9.28	623733	9.28	up	up	correct
USHAMART.NSE	Usha Martin Limited	20260825	492.45	492.45	485.65	487.25	175757	487.25	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20260825	885	893.8	884	889.95	40053	889.95	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260825	325.99	337.94	317.21	323.13	439234	323.13	down	up	incorrect
V2RETAIL.NSE	V2 Retail Limited	20260825	218.79	225	216.11	223.25	1774534	223.25	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20260825	7425.5	7476	7400	7437.5	6476	7437.5	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260825	219.1	222.4	219	221.55	166563	221.55	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20260825	8.12	8.24	7.8	7.97	93607	7.97	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20260825	6	6.03	5.8	5.92	1068838	5.92	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20260825	293.95	298.4	290	292.3	11922	292.3	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260825	43.81	44.89	43	43.5	29543	42.0602	down	up	incorrect
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260825	6.01	6.09	5.97	6	113014	6	down	up	incorrect
VARROC.NSE	Varroc Engineering Limited	20260825	812.4	818.6	797.55	810.3	122101	810.3	down	up	incorrect
VASCONEQ.NSE	Vascon Engineers Limited	20260825	31.3	31.59	30.75	31	206395	31	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20260825	46.39	47.01	45.51	46.19	13836	46.19	down	up	incorrect
VBL.NSE	Varun Beverages Limited	20260825	425	438	423.85	438	9481343	438	up	up	correct
VEDL.NSE	Vedanta Limited	20260825	276	276.8	273	275	7970246	275	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20260825	1576.4	1608.6	1567.1	1577.4	88393	1577.4	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20260825	1656.6	1672.2	1638	1657.4	30088	1657.4	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20260825	38.9	40.32	38.9	40.32	60394	40.32	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20260825	434.3	436.45	427.35	428.65	90887	428.65	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20260825	130.9	132	128.17	129.15	45589	129.15	down	down	correct
VGUARD.NSE	V	20260825	331.5	334.05	329.6	332.7	327170	332.7	up	down	incorrect
VHL.NSE	Vardhman Holdings Limited	20260825	3375	3460	3371	3446.1	240	3441.0207	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260825	350	355	328.1	346.85	69905	346.85	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260825	1483	1499.8	1448.2	1483.4	189129	1483.4	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20260825	14.19	14.19	14.19	14.19	46431	14.19
VIKASECO.NSE	Vikas EcoTech Limited	20260825	1.07	1.07	1.04	1.06	3423052	1.06	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20260825	1.22	1.26	1.19	1.24	4478463	1.24	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20260825	618	629.25	610.95	626.35	88396	626.35	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20260825	1329	1338	1324	1333.2	22644	1333.2	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260825	2424.9	2424.9	2325.6	2381.6	53943	2381.6	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20260825	38.39	39	36.86	38.7	120648	38.7	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260825	241	241	235.21	237.14	5965	237.14	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20260825	20.5	20.84	20.2	20.57	27535	20.57	up	up	correct
VIPIND.NSE	VIP Industries Limited	20260825	302.05	305.85	298	299.7	597251	299.7	down	down	correct
VIPULLTD.NSE	Vipul Limited	20260825	16.39	16.39	16.39	16.39	904233	16.39
VISAKAIND.NSE	Visaka Industries Limited	20260825	93.47	93.68	90.21	91.33	195653	91.33	down	up	incorrect
VISHNU.NSE	Vishnu Chemicals Limited	20260825	638.65	646.85	631.25	642.9	76828	642.9	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260825	6.88	7.09	6.08	6.29	2330979	6.29	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20260825	0.53	0.54	0.5	0.52	420880	0.52	down	down	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20260825	6.68	6.68	6.68	6.68	44575	6.68
VLSFINANCE.NSE	VLS Finance Limited	20260825	246	249.85	244.1	244.95	6357	244.95	down	down	correct
VMART.NSE	V	20260825	856.55	865	840.1	862.15	95469	862.15	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20260825	11382.5	11400	10670	10974	59803	10974	down	down	correct
VOLTAS.NSE	Voltas Limited	20260825	1237.1	1244.9	1228.1	1243	318747	1243	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20260825	286.65	296.5	286	289.95	80471	289.95	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20260825	351.45	353	341.3	344.55	96812	341.182	down	down	correct
VSTIND.NSE	VST Industries Limited	20260825	212.17	212.17	209.42	209.86	133635	209.86	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260825	4415.4	4478	4355.1	4450	7985	4450	up	down	incorrect
VTL.NSE	Vardhman Textiles Limited	20260825	599.6	608.85	598.15	602.25	176383	597.2271	up	down	incorrect
WABAG.NSE	VA Tech Wabag Limited	20260825	2039	2054	1992.6	2021.5	564405	2021.5	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260825	223.4	223.4	219	220.02	297867	220.02	down	down	correct
WANBURY.NSE	Wanbury Limited	20260825	265.9	270	261.1	264.35	102715	264.35	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260825	849.85	875	849.05	861	1634	861	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20260825	81.75	82	79.32	79.69	1799940	79.69	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20260825	75.8	77.67	75.42	75.55	777	75.55	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20260825	2394.1	2433.9	2301	2345.5	2480694	2345.5	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20260825	653.9	669.7	642.95	661	963358	661	up	down	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20260825	2166	2229.2	2166	2229.2	670	2229.2	up	down	incorrect
WENDT.NSE	Wendt (India) Limited	20260825	8301	8343	8150	8189	6404	8189	down	up	incorrect
WESTLIFE.NSE	Westlife Development Limited	20260825	583.35	585.85	574.65	576.5	31914	576.5	down	up	incorrect
WHEELS.NSE	Wheels India Limited	20260825	1565	1579.6	1489.1	1499.3	137354	1499.3	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20260825	769.05	772	761.65	767.3	90829	762.739	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260825	25.75	25.75	24.03	24.47	5669	24.47	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20260825	996	1018.95	984.05	990.95	82125	990.95	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20260825	319.05	319.05	311	314.25	44420	314.25	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20260825	170	170	166.11	169.84	946	169.84	down	down	correct
WIPRO.NSE	Wipro Limited	20260825	181.29	181.29	178.39	180.09	8352475	180.09	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20260825	1895.1	1914.2	1869.6	1899.6	241579	1899.6	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20260825	517.7	520.45	512	513.75	122345	513.75	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20260825	62.21	62.21	60.21	60.82	45664	60.82	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260825	611	618.65	604.45	606.15	111653	606.15	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20260825	61.12	61.68	60.7	60.87	52065	60.87	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260825	83.99	84.7	81	82.13	16951	82.13	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20260825	1172.9	1196.7	1160	1186.5	73634	1186.5	up	up	correct
YESBANK.NSE	Yes Bank Limited	20260825	22.6	22.67	22.42	22.5	64264051	22.5	down	down	correct
YUKEN.NSE	Yuken India Limited	20260825	941.95	960	941.95	943.45	6555	941.9262	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260825	105	107.4	104.31	104.82	18052110	104.82	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20260825	7.85	8.23	7.83	7.99	307793	7.99	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260825	9.25	9.44	9.07	9.12	1576098	9.12	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20260825	197	208.95	192	206.46	777	206.46	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260825	5.64	5.64	5.38	5.39	54736	5.39	down	up	incorrect
ZENSARTECH.NSE	Zensar Technologies Limited	20260825	478.75	484.35	468.55	472	485670	472	down	up	incorrect
ZENTEC.NSE	Zen Technologies Limited	20260825	1894	1906.6	1858	1877.7	278812	1877.7	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260825	73	75	72	72.61	4763	72.61	down	up	incorrect
ZOTA.NSE	Zota Health Care Limited	20260825	1086.9	1109.6	1069.5	1076.8	110375	1076.8	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20260825	228.35	238	228	232.01	308152	232.01	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20260825	515.05	529.75	514	525.45	662683	525.45	up	up	correct