CollectAI

close-nse_india_stocks

2026/08/26

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260826	210.66	233.53	210.66	223.63	1411924	223.63	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260826	42.51	43.92	42.31	42.59	18104	42.59	up	up	correct
3MINDIA.NSE	3M India Limited	20260826	33695	33895	33340	33570	1465	33570	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20260826	32	32.04	31.55	32	813	32
5PAISA.NSE	5paisa Capital Limited	20260826	381.85	381.95	373.05	376.4	24865	376.4	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20260826	781.8	792.45	773	777.55	127223	777.55	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260826	16.06	16.59	15.9	16	270888	16	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260826	8.71	8.96	8.5	8.73	71834	8.73	up	down	incorrect
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260826	77.19	80.75	75.35	80.75	205193	80.75	up	up	correct
AARON.NSE	Aaron Industries Limited	20260826	139.9	139.9	135.25	136.08	6661	136.08	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20260826	423	425.9	415	418	61047	418	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20260826	543	545.9	532.15	542.95	710144	542.95	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20260826	550.5	550.5	523	538.15	12744	538.15	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20260826	150.7	153	149.5	150.04	14686	150.04	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20260826	1314.9	1321.8	1279.2	1285.8	139634	1285.8	down	down	correct
ABAN.NSE	Aban Offshore Limited	20260826	15.74	15.74	15.74	15.74	7909	15.74
ABB.NSE	ABB India Limited	20260826	7630	7699	7581	7609	200058	7609	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20260826	26650	26650	26410	26555	6271	26555	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260826	409.95	416.45	409.15	410	2231478	410	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260826	54.73	55.15	54.4	54.52	4108969	54.52	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20260826	63.15	63.15	57.47	60.46	1755	60.46	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260826	59.39	59.54	59.26	59.31	11562	59.31	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20260826	78.69	78.98	78.45	78.53	7057	78.53	down	up	incorrect
ACC.NSE	ACC Limited	20260826	1307.3	1338.1	1307.3	1331.7	179602	1331.7	up	down	incorrect
ACCELYA.NSE	Accelya Solutions India Limited	20260826	1142	1142	1129	1131.8	3279	1131.8	down	up	incorrect
ACCURACY.NSE	Accuracy Shipping Limited	20260826	4.5	4.61	4.5	4.59	40575	4.59	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20260826	1157.1	1173.3	1154	1159	133478	1159	up	down	incorrect
ADANIENT.NSE	Adani Enterprises Limited	20260826	3122.8	3165	3092.8	3112	2044729	3112	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20260826	1330.6	1346.8	1303.2	1303.2	2448739	1303.2	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260826	1711.9	1719.7	1690.5	1691.5	1937255	1691.5	down	up	incorrect
ADANIPOWER.NSE	Adani Power Limited	20260826	206.96	213.5	206.57	207.2	23035619	207.2	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20260826	276.75	285.7	273.1	280.7	199711	280.7	up	up	correct
ADL.NSE	Archidply Decor Limited	20260826	75.9	75.9	72.45	72.47	189	72.47	down	up	incorrect
ADROITINFO.NSE	Adroit Infotech Limited	20260826	10.1	10.49	10.02	10.19	20785	10.19	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20260826	109	111	109	109.48	66238	107.9528	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260826	50.49	50.55	49.3	49.88	19620	49.88	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260826	301.7	305.45	295.3	297.2	168342	297.2	down	down	correct
AFFLE.NSE	Affle (India) Limited	20260826	1729.9	1729.9	1679.1	1686.8	66652	1686.8	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260826	474.25	479.75	465	470.2	29876	470.2	down	down	correct
AGRITECH.NSE	Agri	20260826	104	104.49	102.5	103.36	996	103.36	down	up	incorrect
AGROPHOS.NSE	Agro Phos (India) Limited	20260826	27.5	27.5	26.37	26.75	8564	26.75	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20260826	37	38.8	37	37.95	21585	37.95	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260826	140.51	140.51	138	138.66	1923	138.66	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260826	651.1	656.95	620	635.1	338939	635.1	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20260826	4290	4311.4	4225	4235.5	25577	4235.5	down	down	correct
AIRAN.NSE	Airan Limited	20260826	15.15	15.17	14.85	14.9	43121	14.9	down	down	correct
AISL.NSE	SM	20260826	55.25	55.25	55.1	55.1	4800	55.1	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20260826	3599.8	3599.8	3535	3551.8	35227	3551.8	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260826	119	120	117.53	117.86	125018	117.86	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20260826	3.69	4.04	3.63	3.89	647674	3.89	up	up	correct
AKASH.NSE	Akash Infra	20260826	24.13	25.2	24.13	24.63	4015	24.63	up	up	correct
AKG.NSE	AKG Exim Limited	20260826	8.99	10.4	8.41	9.58	44293	9.58	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20260826	348.48	350.4	330	350.18	19030	350.18	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260826	7.58	7.68	7.15	7.27	161736	7.27	down	down	correct
ALANKIT.NSE	Alankit Limited	20260826	8.1	8.24	7.61	8.06	126537	8.06	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20260826	877.9	880.4	861	869.7	5288	869.7	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20260826	95.86	99.41	95.03	98.7	1303903	98.7	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20260826	697.8	715	688.55	691.65	19034	691.65	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20260826	67.2	67.2	65.6	65.95	5170	65.95	down	up	incorrect
ALKEM.NSE	Alkem Laboratories Limited	20260826	5368	5387.5	5303.5	5303.5	44001	5303.5	down	up	incorrect
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260826	2080	2107.9	2052.1	2089.6	83245	2089.6	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20260826	12.26	13.43	11.81	13.32	61257032	13.32	up	down	incorrect
ALMONDZ.NSE	Almondz Global Securities Limited	20260826	15.49	15.89	14.32	14.74	161839	14.74	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20260826	11.41	11.48	11.26	11.28	3811080	11.28	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20260826	63.5	63.5	61.3	61.45	10657	61.45	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20260826	317.14	326	309	320.16	12432	320.16	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20260826	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260826	7432	7598.5	7404	7466	245343	7466	up	down	incorrect
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260826	25.5	25.5	24.6	24.98	6016	24.98	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260826	1647.9	1651.2	1632.7	1639.2	4001	1639.2	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20260826	415	422.8	412.1	419.2	2740269	419.2	up	up	correct
AMDIND.NSE	AMD Industries Limited	20260826	55	55	52.2	52.59	5958	52.59	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20260826	38.01	39.25	37.83	38.68	7795	38.68	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260826	525	529.55	521.55	527.75	32532	527.75	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20260826	613.15	617.65	598.25	606.35	1356485	606.35	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20260826	60	60.75	59.6	60.5	112644	60.5	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260826	98.52	100.59	96.72	99.02	543635	99.02	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20260826	46.7	47.5	45.5	47.21	5483	47.21	up	down	incorrect
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260826	1.89	1.89	1.89	1.89	37941	1.89
ANMOL.NSE	Anmol India Limited	20260826	10.15	10.15	9.71	10.03	22992	10.03	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260826	3.42	3.42	3.3	3.35	25773	3.35	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20260826	0.73	0.75	0.72	0.73	140784	0.73
ANUP.NSE	The Anup Engineering Limited	20260826	1772.4	1828	1736	1786.2	84750	1786.2	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260826	1270	1271	1263.2	1267.6	370003	1267.6	down	down	correct
APARINDS.NSE	Apar Industries Limited	20260826	17121	17349	16881	17063	105261	17063	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20260826	102.9	105	100.5	101.97	10629	101.97	down	up	incorrect
APCOTEXIND.NSE	Apcotex Industries Limited	20260826	624.5	624.5	610	611.25	51702	611.25	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20260826	394	395.95	380.25	382.5	129048	382.5	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260826	2135.7	2159	2119.7	2159	595903	2159	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260826	805.15	828.85	805.15	824.8	50380	824.8	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20260826	391.6	392.5	384.5	388	4551120	388	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260826	8844.5	8868	8763.5	8766.5	150629	8766.5	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20260826	658	664	644.15	653.1	395538	653.1	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20260826	444.25	445.75	439.2	443.05	376674	443.05	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260826	1216.3	1216.6	1140.4	1190.7	1925	1190.7	down	down	correct
APTECHT.NSE	Aptech Limited	20260826	92.3	92.3	91	91.51	33996	91.51	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20260826	254.6	261.8	254.5	258.5	3986248	258.5	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20260826	114.34	119	111.5	112.94	56348	112.94	down	up	incorrect
ARCHIES.NSE	Archies Limited	20260826	13.42	13.71	13.4	13.51	2427	13.51	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20260826	36.49	37.48	36.49	36.49	2185	36.49
ARIES.NSE	Aries Agro Limited	20260826	446.65	517.9	445.1	503.7	1074702	503.7	up	down	incorrect
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260826	78.46	80.79	78.36	79.91	264494	79.91	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260826	251.2	269	251.2	259.45	268152	259.45	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20260826	1923.9	1996.7	1923.9	1977.8	40980	1977.8	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20260826	24.88	25.65	24.56	25.49	12303	25.49	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20260826	716.8	716.8	689.05	693.05	12413	693.05	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20260826	0.89	0.91	0.85	0.85	426988	0.85	down	up	incorrect
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260826	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260826	324.9	327.65	321.85	323.5	156568	323.5	down	up	incorrect
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260826	189.99	189.99	171.19	174.8	28671	174.8	down	down	correct
ARVIND.NSE	Arvind Limited	20260826	539.25	547	527.85	541.95	627979	541.95	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20260826	441.4	448.85	437.05	443.5	286735	443.5	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20260826	681.65	696.35	663.65	670.7	72270	668.3878	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20260826	950.55	959.8	948	951.15	40995	951.15	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260826	370.5	370.5	363.2	364.85	6965	364.85	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260826	490.9	492.55	486.2	489.3	7994	489.3	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260826	722.55	735	718.05	727.95	23310	727.95	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260826	575.8	597.7	569.65	592.45	549376	592.45	up	down	incorrect
ASHIANA.NSE	Ashiana Housing Limited	20260826	362.85	370	362.85	368.7	36785	368.7	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20260826	18.01	18.75	17.86	18.12	64443	18.12	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20260826	115	115.39	113.5	114.07	339117	114.07	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20260826	175.57	179.5	175.41	179.05	17868582	179.05	up	down	incorrect
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260826	298.8	308.4	294	306.7	107359	306.7	up	down	incorrect
ASIANPAINT.NSE	Asian Paints Limited	20260826	2660.9	2678.7	2626.5	2626.5	339110	2626.5	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20260826	46.99	47.29	46.53	46.72	1399853	46.72	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20260826	264	268.8	257	259.15	960	259.15	down	up	incorrect
ASTEC.NSE	Astec LifeSciences Limited	20260826	599.9	606.7	589	593.5	17920	593.5	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260826	766	775.5	755.15	762.1	1673373	762.1	down	up	incorrect
ASTRAL.NSE	Astral Limited	20260826	1540.5	1544.6	1525.9	1526.1	408686	1526.1	down	up	incorrect
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260826	1710	1716.8	1681	1698.7	212880	1698.7	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260826	7190	7214	7137.5	7153	3427	7153	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20260826	2.95	3.03	2.95	3.03	10675	3.03	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20260826	645.45	654.7	639.35	643.7	737105	643.7	down	down	correct
ATUL.NSE	Atul Ltd	20260826	6537	6569	6474.5	6526	23384	6526	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20260826	485.1	489.35	485.1	487.5	35512	487.5	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20260826	1128.6	1131.4	1113.5	1113.5	618521	1113.5	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260826	717.4	719.6	699.8	700.7	106720	700.7	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260826	1620	1639.5	1611.2	1623	679792	1623	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20260826	152	152	145.55	146.1	3208	146.1	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20260826	1760	1760	1728.2	1745.4	5539	1745.4	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20260826	92	92	88.12	88.99	115185	88.99	down	up	incorrect
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260826	802	832	791.05	813.7	206753	813.7	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20260826	849.9	854.4	836	836.2	234168	836.2	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20260826	87.85	88	86.5	86.95	64452	86.95	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20260826	380	393.85	378.05	384.5	77515	384.5	up	down	incorrect
AXISBANK.NSE	Axis Bank Limited	20260826	1240.1	1257.7	1238.2	1255	3298266	1255	up	down	incorrect
AXISBNKETF.NSE	Axis Amc Ltd.	20260826	596.64	598.89	596.4	598	881	598	up	down	incorrect
AXISCADES.NSE	Axiscades Technologies Limited	20260826	1609	1634.4	1585	1606.7	112155	1606.7	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20260826	168.56	170.03	168.56	169.86	4161	169.86	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20260826	270.46	270.46	268.61	269.23	3146	269.23	down	up	incorrect
AXISTECETF.NSE	Axis Mutual Fund	20260826	339.36	339.36	334.42	335.47	1612	335.47	down	up	incorrect
AYMSYNTEX.NSE	AYM Syntex Limited	20260826	250.3	258	250.3	254.95	21536	254.95	up	down	incorrect
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260826	280	280.6	280	280.6	8650	280.6	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260826	4.54	4.54	4.36	4.45	57544	4.45	down	down	correct
BAJAJ.NSE	AUTO	20260826	11910	11924	11724	11724	166838	11724	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260826	459	469.5	455	463.5	445556	463.5	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260826	336	347.95	336	340.6	244530	340.6	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260826	2017	2024.9	2005.5	2010	564145	2010	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260826	22.81	23.34	21.5	21.78	79063423	21.78	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260826	11270	11540	11223	11540	34213	11540	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20260826	1083.3	1095	1082.4	1085	3234877	1085	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20260826	95.09	97.3	95.07	95.43	52956	95.43	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20260826	2350	2461	2318	2437.2	423382	2437.2	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260826	23.4	23.4	22.06	22.41	10631	22.41	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260826	17.55	17.55	17.06	17.18	3509	17.18	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20260826	2378.7	2394.2	2315.2	2328.6	200421	2328.6	down	down	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260826	176.4	176.99	175.11	176.72	78725	176.72	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20260826	85	85.78	82.05	83.57	10024	83.57	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260826	675	683.6	658.05	672	4191913	672	down	up	incorrect
BANARBEADS.NSE	Banaras Beads Limited	20260826	108	116.95	107.25	111.75	8772	111.75	up	down	incorrect
BANARISUG.NSE	Bannari Amman Sugars Limited	20260826	3895.7	3929.4	3830.6	3847.9	1889	3847.9	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20260826	617	629.8	616.85	627.95	63504	627.95	up	down	incorrect
BANDHANBNK.NSE	Bandhan Bank Limited	20260826	174	176.43	172.84	173.5	3786900	173.5	down	down	correct
BANG.NSE	Bang Overseas Limited	20260826	33.92	35.78	33	33.83	620899	33.83	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20260826	83.85	83.85	77.65	78.44	3612	78.44	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20260826	242	245.59	242	242.5	4759203	242.5	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20260826	599.99	600.84	596.05	599.57	955380	599.57	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20260826	144	147.9	143.99	145.95	10250692	145.95	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20260826	122	123.39	113.85	114.88	86864	114.88	down	down	correct
BASF.NSE	BASF India Limited	20260826	3898.8	3924	3865.4	3914	14043	3914	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260826	25.3	25.49	24.5	24.6	66659	24.6	down	down	correct
BATAINDIA.NSE	Bata India Limited	20260826	690	693	683.75	685.55	124114	685.55	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20260826	4077	4105	4074	4089.3	11131	4089.3	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20260826	2378	2387.8	2329	2338.9	15409	2338.9	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260826	1423	1433	1421.6	1426.2	9011	1426.2	up	up	correct
BCG.NSE	Brightcom Group Limited	20260826	9.13	9.15	9.05	9.07	3510098	9.07	down	down	correct
BCLIND.NSE	BCL Industries Limited	20260826	37.84	38.88	37.52	37.69	1639069	37.69	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20260826	1359	1378.4	1323.3	1363	1494007	1363	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20260826	26.99	28.2	26.9	27.35	24084	27.35	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260826	250	253.13	242.1	243.24	1010999	243.24	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20260826	105.1	108	105.1	107.3	1278	107.3	up	up	correct
BEL.NSE	Bharat Electronics Limited	20260826	411.75	412.3	406.9	406.9	7631016	406.9	down	down	correct
BEML.NSE	BEML Limited	20260826	1928.4	1964	1919.5	1937.7	203366	1937.7	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260826	129.62	129.98	126.84	128.35	1189249	128.35	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260826	511.3	514	501.9	503	636414	503	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20260826	17.69	17.94	17.69	17.85	330220	17.85	up	up	correct
BFINVEST.NSE	BF Investment Limited	20260826	449.1	452.8	446	447.7	10997	447.7	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20260826	520	524.9	513.1	514.2	38089	514.2	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260826	3.16	3.16	3.16	3.16	0	3.16
BGRENERGY.NSE	BGR Energy Systems Limited	20260826	254.2	256.95	249	256.95	29878	256.95	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20260826	223.9	228	216.8	221.3	53236	221.3	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20260826	392	392	380.6	384.75	75604	384.75	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260826	3.08	3.08	3.01	3.01	129667	3.01	down	up	incorrect
BHARATFORG.NSE	Bharat Forge Limited	20260826	2052.5	2052.5	2005	2005	456259	2005	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20260826	105	105.8	102.5	104.02	10079	104.02	down	up	incorrect
BHARATRAS.NSE	Bharat Rasayan Limited	20260826	1293.9	1293.9	1272	1278.4	5025	1278.4	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260826	188	191	185.15	186.06	122139	186.06	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20260826	1933.5	1942.9	1902.1	1902.1	4552921	1902.1	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20260826	418	421	415.5	415.5	3386320	415.5	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20260826	44	44	43	43.27	24527	43.27	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20260826	857	857	832.35	840.45	7177	840.45	down	down	correct
BIOCON.NSE	Biocon Limited	20260826	417.8	419.45	414.75	417.5	2245587	417.5	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260826	32.49	33.68	31.6	32.72	368174	32.72	up	up	correct
BIRET.NSE	RR	20260826	342.7	343.63	341	341.95	290923	341.95	down	up	incorrect
BIRLACABLE.NSE	Birla Cable Limited	20260826	268	274.4	261	267.68	56927	267.68	down	up	incorrect
BIRLACORPN.NSE	Birla Corporation Limited	20260826	888.85	898.9	886.3	895.3	24810	895.3	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260826	127.99	128.79	126.21	128.15	40957	128.15	up	up	correct
BLBLIMITED.NSE	BLB Limited	20260826	15.76	16.3	15.76	15.87	83825	15.87	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260826	561	574.95	555	570.5	190127	570.5	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260826	52.2	56.05	51.7	55.15	1135277	55.15	up	up	correct
BLS.NSE	BLS International Services Limited	20260826	244.41	245.9	236.2	237.76	2161537	237.76	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20260826	2.06	2.06	2.06	2.06	12073	2.06
BLUEDART.NSE	Blue Dart Express Limited	20260826	5000	5030	4993	5007	1989	5007	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20260826	1512	1514.9	1485	1485	259007	1485	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20260826	86.3	91.2	82.71	89.98	1059003	89.98	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260826	110.7	111.66	110.31	111.22	177963	111.22	up	up	correct
BOROLTD.NSE	Borosil Limited	20260826	259.75	266	249.1	255.35	1640304	255.35	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20260826	532	538	524.1	527	277503	527	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20260826	48670	49190	48310	48895	28910	48895	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20260826	320.25	326.35	318	318	3340608	318	down	down	correct
BPL.NSE	BPL Limited	20260826	50.72	52.85	49.52	51.67	122529	51.67	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260826	663.5	665.05	646.75	655.1	462198	655.1	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20260826	5370	5388.5	5310	5310	119636	5310	down	up	incorrect
BRNL.NSE	Bharat Road Network Limited	20260826	17.69	17.69	17.01	17.3	16911	17.3	down	up	incorrect
BROOKS.NSE	Brooks Laboratories Limited	20260826	61.26	63.5	61.26	62.85	7763	62.85	up	up	correct
BSE.NSE	BSE Limited	20260826	3325	3392.1	3309	3325.6	4810246	3325.6	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260826	87.2	90.1	87.2	89.88	3407	89.88	up	up	correct
BSL.NSE	BSL Limited	20260826	123.26	123.85	121.1	121.56	5065	121.56	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260826	144.94	144.94	140.72	140.94	1037151	140.94	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260826	29.25	29.25	28.47	28.54	1430959	28.54	down	down	correct
BSOFT.NSE	Birlasoft Limited	20260826	292	298.9	292	292.8	843426	292.8	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260826	634.9	643.1	632.15	639.25	11737	639.25	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20260826	43.45	45.7	42.1	42.83	229050	42.83	down	up	incorrect
BYKE.NSE	The Byke Hospitality Limited	20260826	31.01	32.15	30.85	31.48	58726	31.48	up	up	correct
CALSOFT.NSE	California Software Company Limited	20260826	32.2	32.2	32.2	32.2	87211	32.2
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260826	107.45	108.5	105.47	106.57	325404	106.57	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20260826	754	757.65	746	746	617953	746	down	down	correct
CANBK.NSE	Canara Bank	20260826	128.95	130.9	128.5	129.45	15134921	129.45	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20260826	808.7	821.55	794.7	799	365074	799	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20260826	245.59	251.4	245	246.5	102271	245.7501	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260826	220.3	228	220.25	227.38	372076	227.38	up	down	incorrect
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260826	2478	2535.5	2467.3	2516.3	59944	2516.3	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20260826	20.45	20.5	20.06	20.25	4929	20.25	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20260826	1118.2	1125.9	1101.1	1105.7	106839	1105.7	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20260826	1618.6	1665	1615	1661	52487	1661	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20260826	3140	3173	3082	3142.2	233009	3142.2	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20260826	186.86	187.5	185.55	186.75	1191629	186.75	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20260826	15.25	15.25	15.01	15.07	166168	15.07	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260826	12.57	13.18	12.42	12.98	4888	12.98	up	up	correct
CCL.NSE	CCL Products (India) Limited	20260826	1100	1104	1089	1095.2	80420	1092.1572	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20260826	1395	1444.8	1395	1434	3818012	1434	up	up	correct
CEATLTD.NSE	CEAT Limited	20260826	3571.8	3617.8	3546.9	3584.3	43805	3584.3	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20260826	6.93	6.93	6.62	6.7	12239	6.7	down	down	correct
CENTENKA.NSE	Century Enka Limited	20260826	555	561	548.9	557.55	24562	557.55	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20260826	22.18	22.88	21.8	22.45	186685	22.45	up	up	correct
CENTRALBK.NSE	Central Bank of India	20260826	31	31.37	30.64	30.83	12006169	30.83	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20260826	23.25	23.9	22.91	23.12	419246	23.12	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20260826	3302.6	3391.2	3267.7	3334.5	33857	3334.5	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260826	759.85	762.6	739.1	743.05	69889	743.05	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20260826	5783.5	5880	5711	5717	8781	5717	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260826	2.71	2.79	2.62	2.71	27508	2.71
CESC.NSE	CESC Limited	20260826	154	156.15	152.95	153.33	1596604	153.33	down	up	incorrect
CGCL.NSE	Capri Global Capital Limited	20260826	241.58	260.85	240.68	255.5	30378465	255.5	up	down	incorrect
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260826	880	882.5	865.05	865.05	922161	865.05	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20260826	903.8	923.95	892.6	912.45	548294	912.45	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260826	428.9	431.4	425.8	427.7	565043	427.7	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20260826	170.5	184	170.5	172.12	5609	172.12	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260826	199.99	203	195	201.15	23300	201.15	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20260826	374.45	375	361	367.1	4111	365.8352	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260826	179.39	179.39	175.01	177.84	89079	177.84	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260826	1402.1	1423.2	1367	1375	747711	1375	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260826	1875	1925	1868.1	1868.1	1362590	1868.1	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260826	1548.6	1571.1	1537.9	1555.2	112919	1555.2	up	down	incorrect
CINELINE.NSE	Cineline India Limited	20260826	90.3	91.4	89.25	89.73	14373	89.73	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20260826	14.37	14.82	14.15	14.53	22717	14.53	up	up	correct
CIPLA.NSE	Cipla Limited	20260826	1413.5	1419.4	1401.1	1402.7	915493	1402.7	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20260826	827.9	839.7	825.5	829.45	156372	829.45	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20260826	63.5	66	63	65.12	34847	65.12	up	down	incorrect
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260826	318	321	306.75	313.2	242724	313.2	down	down	correct
CMICABLES.NSE	CMI Limited	20260826	2.53	2.53	2.53	2.53	0	2.53
COALINDIA.NSE	Coal India Limited	20260826	405	405.4	401.4	403.5	5118183	403.5	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20260826	1526	1555	1513	1547	1691548	1547	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260826	30.3	30.48	29.56	29.78	312024	29.78	down	down	correct
COFORGE.NSE	Coforge Limited	20260826	1903.6	1937.1	1878.6	1880	1622085	1880	down	up	incorrect
COLPAL.NSE	Colgate	20260826	1876.9	1883.4	1860	1860	227479	1860	down	up	incorrect
COMPINFO.NSE	Compuage Infocom Limited	20260826	1.08	1.1	1.08	1.1	8849	1.1	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20260826	13.4	13.4	13.09	13.29	22238	13.0435	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20260826	515.65	524.25	514.75	517	2059514	517	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20260826	77.8	82.5	77.7	79.69	7543729	79.69	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260826	276	276	270	271.85	1546	271.85	down	down	correct
CONTROLPR.NSE	Control Print Limited	20260826	605.2	612.65	593.55	601.3	36514	601.3	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260826	34.75	34.9	33.61	34.18	53930	33.9778	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20260826	256	257	240	248.95	27592	248.95	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20260826	1922.9	1979.4	1895.4	1949.7	292075	1949.7	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20260826	6.9	6.99	6.76	6.94	202576	6.94	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20260826	93.78	94.73	93.1	93.19	1166522	93.19	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20260826	10419	10570.5	10368	10539	19603	10539	up	down	incorrect
CREATIVEYE.NSE	Creative Eye Limited	20260826	6.39	6.4	6	6.32	11899	6.32	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20260826	1422.5	1454.4	1404.3	1440.2	303214	1440.2	up	up	correct
CREST.NSE	Crest Ventures Limited	20260826	357.95	378	357.95	372.35	18578	372.35	up	up	correct
CRISIL.NSE	CRISIL Limited	20260826	4499.1	4535	4452.1	4513.4	20984	4513.4	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260826	245	245	235.4	238.25	11453734	238.25	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20260826	339	349	339	347.75	483610	347.75	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260826	48	48	46.93	46.93	5948	46.93	down	up	incorrect
CUB.NSE	City Union Bank Limited	20260826	222	227.69	221.95	226.8	2348389	226.8	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20260826	79	79.2	77	77.87	41153	77.87	down	up	incorrect
CUMMINSIND.NSE	Cummins India Limited	20260826	5125	5237	5125	5200	714039	5200	up	down	incorrect
CUPID.NSE	Cupid Limited	20260826	282.61	285	281.05	283.99	10330132	283.99	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260826	19.19	19.19	18	18.17	18675	18.17	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260826	135.55	135.88	132	132.52	8514	132.52	down	down	correct
CYIENT.NSE	Cyient Limited	20260826	994	1056	984.5	1047	11712766	1047	up	up	correct
DABUR.NSE	Dabur India Limited	20260826	395.6	397.5	392.2	392.2	1276848	392.2	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260826	1815	1913	1808	1898	332647	1898	up	down	incorrect
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260826	472	488	466.25	481.1	352190	481.1	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20260826	27.75	27.75	27.15	27.17	5327	27.17	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20260826	2.89	2.93	2.8	2.82	81776	2.82	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20260826	802.55	809.15	793.6	798.7	37855	798.7	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20260826	205.99	206.61	202.3	203.71	64818	203.71	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20260826	415.9	422.4	413.5	413.9	73488	413.9	down	down	correct
DBREALTY.NSE	D B Realty Limited	20260826	107.65	111.3	105.5	106.34	1573921	106.34	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260826	27.55	28.89	27.51	28.28	16537	28.28	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20260826	173	176.2	171.05	175.27	419632	175.27	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20260826	210	220.1	209.24	213.83	10444131	213.83	up	up	correct
DCM.NSE	DCM Limited	20260826	81.7	81.7	79.86	80.11	44812	80.11	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20260826	5.33	5.5	5.21	5.34	7018	5.34	up	up	correct
DCMNVL.NSE	DCM Nouvelle Limited	20260826	176.05	189.3	172.7	189.18	54471	189.18	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260826	1050.3	1060	1041.1	1050.1	77538	1050.1	down	up	incorrect
DCW.NSE	DCW Limited	20260826	45.38	47.9	45.38	46.78	1911314	46.78	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20260826	562.45	592.5	562.45	577.15	74539	577.15	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260826	1473.3	1486.9	1463.7	1479.3	190453	1479.3	up	down	incorrect
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260826	1755.6	1800.9	1755.6	1776.7	433959	1776.7	up	down	incorrect
DEEPINDS.NSE	Deep Industries Limited	20260826	650.05	671.9	626.05	664.65	382203	664.65	up	up	correct
DELPHIFX.NSE	Delphi World Money Limited	20260826	6.8	6.8	6.31	6.51	100819	6.51	down	up	incorrect
DELTACORP.NSE	Delta Corp Limited	20260826	62.4	62.44	60.5	60.72	691986	60.72	down	up	incorrect
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260826	58.7	58.7	56.54	57.83	399	57.83	down	down	correct
DEN.NSE	DEN Networks Limited	20260826	27.74	28.5	27.2	27.68	270369	27.68	down	down	correct
DENORA.NSE	De Nora India Limited	20260826	824.4	839	802.3	811.6	2536	811.6	down	up	incorrect
DEVYANI.NSE	Devyani International Limited	20260826	151.02	154.99	148.31	149.36	5229223	149.36	down	up	incorrect
DGCONTENT.NSE	Digicontent Limited	20260826	24.5	25	24.2	24.23	9267	24.23	down	up	incorrect
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260826	179	185.01	177.06	183.67	928474	183.67	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260826	33.25	33.55	33.05	33.21	339666	33.21	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260826	983.7	993.9	980.6	985.2	16627	985.2	up	up	correct
DHUNINV.NSE	Dhunseri Investments Limited	20260826	980	1151.75	980	1115.9	63610	1115.9	up	down	incorrect
DIAMONDYD.NSE	Prataap Snacks Limited	20260826	1169.3	1180.9	1155.4	1167.3	14849	1167.3	down	down	correct
DICIND.NSE	DIC India Limited	20260826	603.85	606	587.65	601.95	1925	601.95	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260826	17.09	17.25	16.72	16.93	31197	16.93	down	down	correct
DISHTV.NSE	Dish TV India Limited	20260826	2.75	2.78	2.73	2.75	735011	2.75
DIVISLAB.NSE	Divi's Laboratories Limited	20260826	8739.5	9043	8701	9025	708128	9025	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20260826	14850	14983	14720	14735	429021	14735	down	down	correct
DLF.NSE	DLF Limited	20260826	688	690.4	672.5	672.5	2143983	672.5	down	down	correct
DLINKINDIA.NSE	D	20260826	448.75	450.45	442	443.8	43506	443.8	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20260826	3922.9	3935.5	3737.2	3826.9	2373823	3826.9	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260826	2.89	2.89	2.52	2.58	52366	2.58	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20260826	1110.5	1122.7	1088	1094	15728	1094	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20260826	275.3	276.6	270.25	270.9	50245	270.9	down	down	correct
DONEAR.NSE	Donear Industries Limited	20260826	85.77	85.79	83.7	84.25	10819	84.25	down	up	incorrect
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260826	1455.2	1509.9	1452	1506.1	25272	1506.1	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20260826	7.05	7.2	7.05	7.11	45742	7.11	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20260826	153	156.99	153	153.65	8952	153.65	up	up	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20260826	12.9	12.99	12.67	12.76	38842	12.76	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20260826	1102	1145	1100	1131.1	209073	1131.1	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260826	1189.9	1197.2	1180.1	1182	1993156	1182	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20260826	1090	1100	1055	1073.5	27862	1073.5	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20260826	172	183.22	165.12	183.22	450987	183.22	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20260826	2.36	2.42	2.22	2.35	1585760	2.35	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20260826	282.5	304	282.5	294.44	124078	294.44	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260826	54	55.66	52	53.75	6188591	53.75	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260826	11510	11708	11397	11510	10220	11504.9943
DYNPRO.NSE	Dynemic Products Limited	20260826	229	233.45	229	231.1	2421	231.1	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260826	6.14	6.19	6.12	6.14	6416247	6.14
EBBETF0430.NSE	Edelweiss Amc Ltd	20260826	1618	1618	1601	1606.44	11925	1606.44	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20260826	1433.5	1439.65	1425.06	1433.08	4812	1433.08	down	down	correct
ECLERX.NSE	eClerx Services Limited	20260826	1891.4	1962.5	1891.4	1932	390435	1932	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260826	128.96	129.99	126.9	127.47	1909914	127.47	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20260826	0.88	0.88	0.88	0.88	0	0.88
EICHERMOT.NSE	Eicher Motors Limited	20260826	8048	8112	8031.5	8035	198320	8035	down	up	incorrect
EIDPARRY.NSE	E.I.D.	20260826	816.8	816.8	795	796.35	482398	796.35	down	up	incorrect
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260826	302.6	304	299.75	301.95	9498	301.95	down	down	correct
EIHOTEL.NSE	EIH Limited	20260826	303	306	302.5	303.5	47993	303.5	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260826	2223	2260	2193	2205.6	27545	2205.6	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20260826	111.6	111.79	109.93	110.15	102675	110.15	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20260826	428.35	433	424	427	230208	427	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20260826	76.85	79.69	76.65	77.65	4386901	77.65	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260826	1048.9	1075	1021	1038.3	9874	1038.3	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260826	614.9	619	607.4	617	300039	617	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260826	59.82	59.82	58.03	58.39	51961	58.39	down	down	correct
EMAMILTD.NSE	Emami Limited	20260826	403.5	413.5	400.15	401.45	2020394	401.45	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260826	117.99	122	117.99	120.98	113467	117.7641	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20260826	68.21	70.7	68.07	68.22	19709	68.22	up	up	correct
EMBASSY.NSE	RR	20260826	436	441.9	435.21	438.75	755966	438.75	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20260826	239.01	245.76	237.6	239.24	22380	239.24	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20260826	82.95	82.95	81	81.9	2842	81.9	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20260826	3019.6	3019.7	2975	2986	55542	2986	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20260826	16.17	16.57	16.09	16.12	13496	16.12	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20260826	250.99	253.92	248.85	250.36	1355001	250.36	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20260826	103.9	108.95	103.9	106.99	61111	106.99	up	up	correct
EPL.NSE	EPL Limited	20260826	260.8	262.88	252.76	254.26	1037066	254.26	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260826	75.5	75.93	74.86	75.23	1480965	75.23	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20260826	1310	1324.4	1304	1310.7	84947	1310.7	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20260826	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260826	6172	6262.5	6134	6163	4114	6163	down	down	correct
ESCORTS.NSE	Escorts Limited	20260826	3070	3094.4	3056	3067	21797	3067	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20260826	16.85	16.99	16.69	16.91	160535	16.91	up	up	correct
ESTER.NSE	Ester Industries Limited	20260826	95.51	96.95	92.83	93.31	81849	93.31	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20260826	341.5	347.95	335.75	345.65	58003	345.65	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20260826	417	435.9	417	429	4366	429	up	up	correct
EXCELINDUS.NSE	Excel Industries Limited	20260826	1065.5	1073	1032.5	1039.75	13773	1039.75	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20260826	449.85	452.9	442.4	444	1173750	444	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260826	870.5	889	867.05	879.95	26491	879.95	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20260826	6.15	6.55	6.15	6.16	429104	6.16	up	down	incorrect
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260826	866.8	881.9	852	866.25	1835543	866.25	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260826	666	668.5	666	666	2291	666
FCL.NSE	Fineotex Chemical Limited	20260826	48.87	50.9	47.8	50.58	15935783	50.58	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20260826	0.23	0.23	0.23	0.23	0	0.23
FCSSOFT.NSE	FCS Software Solutions Limited	20260826	1.44	1.54	1.44	1.51	2452215	1.51	up	up	correct
FDC.NSE	FDC Limited	20260826	345.1	350.1	344.55	347.65	134656	347.65	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20260826	348.25	349.15	343.6	345.3	6361778	345.3	down	down	correct
FEL.NSE	Future Enterprises Limited	20260826	0.39	0.39	0.38	0.39	110685	0.39
FELDVR.NSE	Future Enterprises Limited	20260826	2.38	2.44	2.23	2.34	2204	2.34	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20260826	2175.6	2186.4	2103.4	2110	106791	2110	down	down	correct
FILATEX.NSE	Filatex India Limited	20260826	82.11	83.28	70.74	75.19	10802933	75.19	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20260826	1269	1295.45	1261.45	1286.35	371138	1286.35	up	down	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20260826	5147.7	5225	5099.9	5139.1	25832	5139.1	down	up	incorrect
FINPIPE.NSE	Finolex Industries Limited	20260826	163.1	163.9	161.1	161.61	435439	161.61	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260826	2.61	2.73	2.55	2.61	87025	2.61
FLFL.NSE	Future Lifestyle Fashions Limited	20260826	1.14	1.17	1.1	1.15	42315	1.15	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260826	4649.8	4752	4575	4732.1	117851	4732.1	up	up	correct
FMGOETZE.NSE	Federal	20260826	534.4	578	532.4	548.7	18134734	548.7	up	down	incorrect
FMNL.NSE	Future Market Networks Limited	20260826	10.14	10.14	9.4	10.13	73960	10.13	down	up	incorrect
FORCEMOT.NSE	Force Motors Limited	20260826	17580	17662	17375	17450	46619	17450	down	up	incorrect
FORTIS.NSE	Fortis Healthcare Limited	20260826	926.85	933.8	913.85	913.85	586874	913.85	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20260826	5699.5	6149	5650	6077.5	28921	6077.5	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20260826	275.8	278	268.95	270.05	913632	270.05	down	up	incorrect
GABRIEL.NSE	Gabriel India Limited	20260826	1346	1379.5	1330.1	1342.6	326437	1342.6	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260826	177.53	178.79	172.21	173.19	1267377	172.8816	down	down	correct
GAIL.NSE	GAIL (India) Limited	20260826	174.99	176.26	174.09	174.49	5863526	173.9848	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260826	2285	2350	2275.3	2338.8	27355	2338.8	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20260826	585.05	588.25	577.55	583.5	29997	583.5	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260826	882	908	882	901.5	5891	901.5	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20260826	1052	1068.1	1041.6	1045.2	29751	1045.2	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20260826	121	125.6	118.6	122.27	67287	122.27	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20260826	1.77	1.77	1.77	1.77	1441108	1.77
GANGESSECU.NSE	Ganges Securities Limited	20260826	122	122	120.1	121.43	2501	121.43	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260826	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260826	800.6	809.9	790.1	792	18120	791.0327	down	up	incorrect
GAYAHWS.NSE	Gayatri Highways Limited	20260826	1.94	1.96	1.9	1.9	323059	1.9	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20260826	22.17	22.45	21.8	22.06	278141	22.06	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20260826	371	371.95	364	366.05	6859	366.05	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20260826	22.8	23.37	22.48	23.1	148794	22.8221	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260826	41.41	47	41.41	46.77	1350658	46.77	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20260826	226	257.1	225.6	246.3	18229833	246.3	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260826	12.65	12.75	11.89	12.37	242115	12.37	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260826	337.9	348.65	335.85	341.1	2958140	341.1	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260826	81	81.48	80.43	80.86	179854	80.86	down	up	incorrect
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260826	1348.8	1348.8	1326.6	1332.2	604972	1332.2	down	down	correct
GFLLIMITED.NSE	GFL Limited	20260826	55.51	56	54.45	55.79	51147	55.79	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20260826	15	15	15	15	0	15
GHCL.NSE	GHCL Limited	20260826	443.05	443.6	437	437.85	77326	437.85	down	up	incorrect
GICHSGFIN.NSE	GIC Housing Finance Limited	20260826	141.99	142.25	139.81	141.75	69066	141.75	down	up	incorrect
GICRE.NSE	General Insurance Corporation of India	20260826	353.5	355.1	347.5	349.75	1502465	349.75	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260826	108	108	100.6	104.07	2971	104.07	down	down	correct
GILLETTE.NSE	Gillette India Limited	20260826	7467	7470	7250	7403.5	19999	7403.5	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20260826	44.95	45.75	44.03	44.59	17278	44.59	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20260826	192.5	203.7	190.4	201.47	3441196	201.47	up	down	incorrect
GKWLIMITED.NSE	GKW Limited	20260826	1596.1	1610	1572	1580	991	1580	down	down	correct
GLAND.NSE	Gland Pharma Limited	20260826	2838.7	2915	2831.4	2903.2	360874	2903.2	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260826	2995	3049.9	2975.2	3034.4	111084	3034.4	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260826	2392.2	2457.5	2384.5	2438.3	479931	2435.8762	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20260826	5.73	5.84	5.6	5.73	436	5.73
GLOBAL.NSE	Global Education Limited	20260826	105	112	105	108.7	93209	108.7	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260826	150.38	150.38	146.1	147.31	8897	147.31	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20260826	1.99	2.06	1.99	2.04	212737	2.04	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20260826	922.25	922.4	906.1	915.45	120423	915.45	down	up	incorrect
GMBREW.NSE	G.M. Breweries Limited	20260826	889	899.85	883.5	893.3	22004	893.3	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260826	571	582.85	567.5	578.95	923022	578.95	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260826	1008	1033.7	1005	1017.4	123788	1017.4	up	down	incorrect
GNA.NSE	G N A Axles Limited	20260826	548.8	553.9	542	545.8	146911	545.8	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260826	589	590.7	582.75	584.25	269624	584.25	down	up	incorrect
GOACARBON.NSE	Goa Carbon Limited	20260826	359	362	355.4	358.1	4023	358.1	down	up	incorrect
GOCLCORP.NSE	GOCL Corporation Limited	20260826	396.4	404.9	395.15	397.4	39853	397.4	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260826	2106	2163.9	2105.9	2153.3	305495	2153.3	up	down	incorrect
GODREJAGRO.NSE	Godrej Agrovet Limited	20260826	616	634.45	611	625.75	530373	625.75	up	down	incorrect
GODREJCP.NSE	Godrej Consumer Products Limited	20260826	929.2	933.9	922.8	922.8	704451	922.8	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20260826	1168.2	1173.4	1132	1138	100282	1138	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20260826	2055	2088.5	2035.1	2035.1	700923	2035.1	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260826	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260826	800	805.25	781.1	787.1	399678	787.1	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260826	44.98	46.5	43.6	44.14	167894	44.14	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260826	254.69	259.8	243.1	245.39	1677764	245.39	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20260826	132.31	133.27	132.25	132.29	22841519	132.29	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20260826	24.67	25.12	24.02	24.1	1876	24.1	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20260826	358	363.5	356.1	357.05	265005	357.05	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20260826	52.08	53.8	51.5	51.78	16903	51.78	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20260826	456.2	456.5	431.5	441.1	794754	441.1	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260826	245.6	246.75	239.94	245.83	1152073	245.83	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260826	166.23	173.8	166.1	169.46	7853635	164.447	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20260826	114	115.05	112.21	113.78	98971	113.78	down	down	correct
GRANULES.NSE	Granules India Limited	20260826	849.95	851.75	821.85	828.2	610115	828.2	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20260826	708.1	708.55	680.7	689.1	842907	689.1	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20260826	3291	3310	3262.4	3299.9	1112414	3299.9	up	up	correct
GRAVITA.NSE	Gravita India Limited	20260826	1808.5	1858.5	1801.1	1840.3	288172	1840.3	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20260826	192.01	197.24	192.01	195.62	704383	195.62	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20260826	244.1	250.2	244.1	247.3	43993	247.3	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20260826	157	161.69	156.89	157.98	227873	157.98	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20260826	290	296	286.7	294.55	54310	294.55	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260826	9.45	9.58	9.41	9.53	1742474	9.53	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20260826	2006	2068.9	2006	2055.8	53156	2055.8	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20260826	908.7	915	896.15	905.2	25933	905.2	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260826	1054	1054	980	1017.15	2262	1017.15	down	down	correct
GRPLTD.NSE	GRP Limited	20260826	2019	2019	1961.2	1969.5	1563	1969.5	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260826	2617.9	2677.1	2601	2630.3	737510	2630.3	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260826	159.82	160.8	159.22	160.07	616096	160.07	up	up	correct
GSS.NSE	GSS Infotech Limited	20260826	12.55	12.94	12.53	12.55	2802	12.55
GTL.NSE	GTL Limited	20260826	7.49	7.49	7.07	7.34	203374	7.34	down	up	incorrect
GTLINFRA.NSE	GTL Infrastructure Limited	20260826	1.21	1.23	1.21	1.21	16762075	1.21
GTPL.NSE	GTPL Hathway Limited	20260826	55	56.4	54.15	54.5	40724	54.5	down	up	incorrect
GUFICBIO.NSE	Gufic Biosciences Limited	20260826	417.75	419	406.65	408.45	44949	408.3509	down	up	incorrect
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260826	726.7	727	710.1	719.85	83785	719.85	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260826	353	353	347.15	351.75	1630	351.75	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20260826	257.85	259.25	252	253.95	1336298	253.95	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260826	40.21	40.99	40.2	40.89	697	40.89	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260826	1155	1166	1147	1162.8	36783	1162.8	up	down	incorrect
GULFPETRO.NSE	GP Petroleums Limited	20260826	70.9	70.9	66.55	68.4	261537	68.4	down	up	incorrect
GULPOLY.NSE	Gulshan Polyols Limited	20260826	197.26	198.01	194.2	194.56	173960	193.0486	down	up	incorrect
HAL.NSE	Hindustan Aeronautics Limited	20260826	4877.4	4937.6	4865.5	4865.5	416245	4865.5	down	up	incorrect
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260826	448	457.3	440.4	447.85	1673512	447.85	down	up	incorrect
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260826	199.11	208.52	199.11	202.73	41462	202.73	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260826	10.55	10.69	10.55	10.57	1434718	10.57	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20260826	1033.55	1106.6	1017.8	1086.55	145348	1086.55	up	up	correct
HAVELLS.NSE	Havells India Limited	20260826	1273	1276.7	1258.7	1258.7	455405	1258.7	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260826	1.39	1.49	1.38	1.39	28075	1.39
HBSL.NSE	HB Stockholdings Limited	20260826	52.52	54.72	50.9	52.24	4908	52.24	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20260826	22.6	24.12	22.52	23.88	57217167	23.88	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20260826	727	727	698.15	706.15	73820	706.15	down	down	correct
HCL.NSE	INSYS	20260826	11.34	11.34	10.78	10.8	424407	10.8	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20260826	1319.5	1323	1296.6	1298.5	834925	1298.5	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260826	2698	2698	2651	2667.9	608105	2667.9	down	up	incorrect
HDFCBANK.NSE	HDFC Bank Limited	20260826	728	731	724.15	727.2	21156463	727.2	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260826	549.95	563.5	549.1	553	3818521	553	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20260826	1.49	1.54	1.47	1.5	83630	1.5	up	up	correct
HEG.NSE	HEG Limited	20260826	725.5	725.9	699.05	713.55	1134601	713.55	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20260826	162	162.47	160.31	161.86	105522	161.86	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20260826	131.1	132	128.55	129.63	188908	129.63	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20260826	176.85	176.85	173.46	174.06	16709	174.06	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20260826	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260826	392	392.1	381.15	383.3	127899	383.3	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260826	5630.5	5720	5595	5595	451708	5595	down	up	incorrect
HESTERBIO.NSE	Hester Biosciences Limited	20260826	2421.8	2433.7	2340.4	2354.4	4297	2354.4	down	up	incorrect
HEXATRADEX.NSE	Hexa Tradex Limited	20260826	162.4	162.5	158.1	158.5	1116	158.5	down	down	correct
HFCL.NSE	HFCL Limited	20260826	239.4	241.49	233	235.89	9755858	235.89	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20260826	506	510.35	500.35	501.9	64491	501.9	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20260826	402	407.9	400.1	401.95	7601	401.95	down	down	correct
HIKAL.NSE	Hikal Limited	20260826	208.37	210.49	207	207.63	105536	207.63	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20260826	19.89	20.2	19.75	20	39142	20	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260826	72.41	73.49	72.06	72.67	192382	72.67	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20260826	1052.65	1059.5	1039.15	1053	2289903	1053	up	down	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20260826	417.4	417.4	407.25	408.25	3808	408.25	down	up	incorrect
HINDCON.NSE	Hindcon Chemicals Limited	20260826	24.03	25.75	23.9	24	68392	24	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260826	527	562.6	526.2	556.05	56459800	556.05	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260826	158.5	159.49	157.17	158.11	434477	158.11	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260826	376.05	381.7	373.4	375.5	3071299	375.5	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20260826	2030.3	2051.9	2021	2021	765343	2021	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260826	605	632	600.15	626.5	19983225	626.5	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20260826	1240.4	1257.1	1237.1	1246.8	23456	1246.8	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260826	151	153.25	151	151.82	559	151.82	up	up	correct
HITECH.NSE	Hi	20260826	82.25	82.97	81.4	81.92	508595	81.92	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20260826	338	338	330.5	337	5977	337	down	down	correct
HITECHGEAR.NSE	The Hi	20260826	548.4	554	540.85	541	964	541	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20260826	316.05	317.75	312	313.45	71268	313.45	down	down	correct
HLVLTD.NSE	HLV Limited	20260826	6.47	6.8	6.47	6.62	183160	6.62	up	up	correct
HMT.NSE	HMT Limited	20260826	67.21	67.21	65.53	67.21	24960	67.21
HMVL.NSE	Hindustan Media Ventures Limited	20260826	89.94	91.5	87.5	89.89	2165	89.89	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20260826	628.7	649.8	628.7	636.5	78223	636.5	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20260826	477.99	477.99	472.71	475.86	57672	475.86	down	up	incorrect
HOMEFIRST.NSE	Home First Finance Company India Limited	20260826	1191	1206	1179.2	1183.7	90856	1183.7	down	up	incorrect
HONAUT.NSE	Honeywell Automation India Limited	20260826	36795	37090	36310	36445	2233	36445	down	up	incorrect
HONDAPOWER.NSE	Honda India Power Products Limited	20260826	2066.2	2109.4	2052.1	2062.3	3115	2062.3	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20260826	310.4	315	310.4	313.5	68838	313.5	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20260826	664.5	676	655.15	663.85	6849204	663.85	down	down	correct
HTMEDIA.NSE	HT Media Limited	20260826	27.42	27.42	26.71	26.88	40776	26.88	down	up	incorrect
HUBTOWN.NSE	Hubtown Limited	20260826	189.41	195.89	187.01	188.5	275615	188.5	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260826	187	188.59	186.26	186.95	737037	186.95	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20260826	268.2	272.5	267.5	270.4	81086	270.4	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20260826	63	63.56	62.02	62.18	832159	62.18	down	up	incorrect
ICDSLTD.NSE	ICDS Limited	20260826	42	45.8	39.5	41.09	346	41.09	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260826	729.1	737	722.6	734	6484	734	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260826	39.78	40.24	39.38	39.89	100627	39.89	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260826	116.9	116.9	115.28	115.43	396709	115.43	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20260826	1423.1	1446	1423.1	1430	4177066	1430	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260826	1618	1629.6	1586.7	1596.9	5634591	1596.9	down	up	incorrect
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260826	510.65	525.75	510.65	515.05	1266598	515.05	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20260826	423	446.9	423	425.6	771072	425.6	up	up	correct
ICRA.NSE	ICRA Limited	20260826	5144	5144	4900	4907.8	46649	4907.8	down	down	correct
IDBI.NSE	IDBI Bank Limited	20260826	87.35	96.25	87.35	94.75	57839582	94.75	up	down	incorrect
IDEA.NSE	Vodafone Idea Limited	20260826	15.26	15.37	15.02	15.06	478735885	15.06	down	up	incorrect
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260826	85.18	86.59	84.4	84.4	12673198	84.4	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20260826	280.69	280.69	267.78	269.09	568	269.09	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20260826	123.8	124.83	121.51	122	3923536	122	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20260826	984	984	954.05	959.2	4109	959.2	down	down	correct
IFBIND.NSE	IFB Industries Limited	20260826	1368	1383.2	1358.1	1369.8	13569	1369.8	up	up	correct
IFCI.NSE	IFCI Limited	20260826	83.6	87.15	83.15	85.44	54932257	85.44	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20260826	212.5	217.9	209.62	215.01	27148	215.01	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20260826	432.95	436.95	424.3	426.5	57951	426.5	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20260826	148.99	149.5	148.32	148.72	683725	148.72	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20260826	487	527.5	487	523.85	285768	523.85	up	up	correct
IIFL.NSE	IIFL Finance Limited	20260826	663.4	671.5	652	654.05	2114553	654.05	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20260826	161.6	162.89	154.08	155.57	131601	155.57	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260826	36	36	35	35.06	13950	35.06	down	up	incorrect
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260826	2.13	2.16	2.05	2.13	11258	2.13
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260826	49.8	50.84	49.8	50.18	808813	50.18	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260826	1400	1423.2	1365.7	1380.5	147196	1380.5	down	up	incorrect
IMPAL.NSE	India Motor Parts & Accessories Limited	20260826	1099.6	1099.6	1071.2	1082.4	933	1082.4	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260826	4.14	4.14	4.14	4.14	21575	4.14
INCREDIBLE.NSE	Incredible Industries Limited	20260826	35.75	35.75	32.6	34.3	4817	34.3	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260826	32.2	32.2	31.5	31.94	13154	31.94	down	up	incorrect
INDHOTEL.NSE	The Indian Hotels Company Limited	20260826	728.5	737	721	721	730279	721	down	down	correct
INDIACEM.NSE	The India Cements Limited	20260826	366.85	373.25	365	372	78876	372	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20260826	1172.1	1207.9	1161	1190.5	290916	1190.5	up	down	incorrect
INDIAMART.NSE	IndiaMART InterMESH Limited	20260826	1761.9	1771	1745.6	1751.7	34787	1751.7	down	down	correct
INDIANB.NSE	Indian Bank	20260826	884.9	905	882.5	889	972910	889	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260826	213.8	213.8	208.01	208.67	538	208.67	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260826	391.95	399	387.1	392.8	63725	392.8	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20260826	5275	5280	5221.5	5250.5	584644	5250.5	down	up	incorrect
INDIGOPNTS.NSE	Indigo Paints Limited	20260826	1140.1	1201	1140.1	1186.1	140776	1186.1	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20260826	1076.7	1090.6	1060.6	1066.1	7307	1066.1	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20260826	225.34	239.7	223.1	238.94	213284	238.94	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260826	60.2	62.88	59.41	61.22	163175	61.22	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260826	257.55	260.2	255.1	259.5	83294	259.5	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20260826	3889.8	3889.8	3728.5	3745.9	12490	3745.9	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20260826	51.16	54.65	51.16	51.16	30273546	51.16
INDOWIND.NSE	Indowind Energy Limited	20260826	9.49	9.49	9.21	9.34	108944	9.34	down	up	incorrect
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260826	375	375.5	368.1	369.3	103543	369.3	down	down	correct
INDSWFTLAB.NSE	Ind	20260826	326	373.72	325.98	367.48	7368383	367.48	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260826	30.93	30.93	30	30.15	6501	30.15	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260826	1010.5	1018.6	989.4	1004	1098699	1004	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20260826	389.4	389.4	377.7	377.7	4874991	377.7	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260826	156.42	159.34	154.75	155.54	176333	155.54	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20260826	5.12	5.4	5.12	5.22	6773	5.22	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20260826	973.01	973.42	963.51	965.09	6395	965.09	down	up	incorrect
INFY.NSE	Infosys Limited	20260826	1142	1142	1118.3	1120	6323984	1120	down	down	correct
INGERRAND.NSE	Ingersoll	20260826	4594	4675	4561	4576.7	17490	4576.7	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20260826	74.1	74.2	73.03	73.2	6365111	73.2	down	up	incorrect
INSECTICID.NSE	Insecticides (India) Limited	20260826	580	589	574.05	579.5	56960	579.5	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260826	93	93.99	88	88.48	4003	88.48	down	up	incorrect
INTELLECT.NSE	Intellect Design Arena Limited	20260826	687.1	691.45	681.2	684	189048	684	down	up	incorrect
INTENTECH.NSE	Intense Technologies Limited	20260826	84.8	84.8	81.4	82.92	13149	82.92	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20260826	0.9	0.98	0.89	0.97	3801374	0.97	up	up	correct
IOB.NSE	Indian Overseas Bank	20260826	33.19	33.53	33.05	33.1	1576094	33.1	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20260826	140	141.15	138.5	139.48	6514034	139.48	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260826	173.9	187.63	173.32	186.48	14979792	186.48	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20260826	1935.2	1992	1935.1	1952.4	455426	1952.4	up	up	correct
IPL.NSE	India Pesticides Limited	20260826	139.95	141.09	139.5	140.47	52027	140.47	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20260826	18.89	19.54	18.86	19.46	14163719	19.46	up	up	correct
IRBINVIT.NSE	IV	20260826	64.95	64.95	63.05	63.29	744436	63.29	down	down	correct
IRCON.NSE	Ircon International Limited	20260826	124	126.83	123.6	124.05	943301	124.05	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260826	484	492.5	483.5	491.75	917802	491.75	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20260826	86.12	86.82	85.7	85.7	7078598	85.7	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20260826	57.09	58.13	56.78	57.85	539770	57.85	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20260826	91.5	98	91.44	96.68	161380	96.68	up	down	incorrect
ISGEC.NSE	Isgec Heavy Engineering Limited	20260826	767.85	776.45	763.6	769.3	38561	769.3	up	down	incorrect
ITC.NSE	ITC Limited	20260826	271.85	273.95	270.25	270.25	11693367	270.25	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20260826	683.1	693.6	680.1	684.05	75081	684.05	up	up	correct
ITI.NSE	ITI Limited	20260826	278.7	279.95	277.2	278.55	98308	278.55	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20260826	8.08	8.22	8.04	8.07	157198	8.07	down	down	correct
IVP.NSE	IVP Limited	20260826	178	187.85	178	186.42	12417	186.42	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260826	280	280	278.2	278.2	318	278.2	down	up	incorrect
IZMO.NSE	IZMO Limited	20260826	849	872.05	842.5	856.85	58592	856.85	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260826	151	153.1	150.5	152.15	3098055	152.15	up	down	incorrect
JAGRAN.NSE	Jagran Prakashan Limited	20260826	61.5	62.18	61.47	61.74	117870	61.74	up	down	incorrect
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260826	246.9	246.9	240	242	76102	242	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260826	66	68.89	65.07	68.58	780291	68.58	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20260826	102.4	102.55	100.9	101.98	160115	101.98	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20260826	26.88	27	26.32	26.64	1249	26.64	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260826	121.5	122.85	120.4	120.96	1134397	120.96	down	down	correct
JASH.NSE	Jash Engineering Limited	20260826	489.1	492	482.55	489.8	52665	489.8	up	down	incorrect
JAYAGROGN.NSE	Jayant Agro	20260826	229.64	229.64	218.51	223.25	11905	223.25	down	up	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260826	123.5	126.65	122.51	123.85	188310	123.85	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260826	102.07	103.7	99.96	102.23	5278836	102.23	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260826	107.02	112.7	101.2	102.05	536147	102.05	down	down	correct
JBMA.NSE	JBM Auto Limited	20260826	648.9	661.1	647.35	651.65	401402	651.65	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20260826	8.99	9.26	8.8	9	27986	9	up	up	correct
JINDALPHOT.NSE	Jindal Photo Limited	20260826	1051.2	1060	1033.3	1042.6	842	1042.6	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20260826	645	650.3	638.2	641.4	5696	641.4	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20260826	283.4	307.9	279	302.45	12337593	302.45	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260826	1155	1183.3	1143.1	1175.4	896442	1175.4	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260826	619	635.15	614.65	632.45	157638	631.4306	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20260826	34.81	35.3	34.57	34.73	704441	34.73	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260826	21.02	22.29	20.91	21.61	45323	21.61	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260826	28.07	30.47	27.95	30.07	19004357	30.07	up	down	incorrect
JITFINFRA.NSE	JITF Infralogistics Limited	20260826	321.1	325.4	317	321.55	16379	321.55	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20260826	5225	5310	5225	5289	15808	5289	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20260826	497.55	505	497.55	500.65	79052	500.65	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260826	544.45	552	542.6	549.85	127947	549.85	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20260826	388.6	400.8	388.6	396.55	276982	396.55	up	down	incorrect
JKTYRE.NSE	JK Tyre & Industries Limited	20260826	384.1	386.85	381.6	383.55	376267	383.55	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260826	89.5	91	88.33	90.77	10632	90.77	up	down	incorrect
JMFINANCIL.NSE	JM Financial Limited	20260826	131	133.5	130.8	132.84	3013699	132.84	up	up	correct
JOCIL.NSE	Jocil Limited	20260826	153.17	155.77	148.9	149.08	3838	149.08	down	down	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260826	954.4	1020.9	954.2	992.2	20528	992.2	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260826	17.05	17.19	16.96	16.98	23590325	16.98	down	down	correct
JSL.NSE	Jindal Stainless Limited	20260826	705.7	715.5	698.15	711.9	322891	711.9	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20260826	547.9	553.7	543.5	543.5	3267733	543.5	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20260826	11500	12000	11282	11832	5631	11832	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20260826	1329	1341	1310.4	1341	1894784	1341	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20260826	126.28	127.75	125.5	126.53	85257	126.53	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260826	524.35	527.85	499.5	499.5	2351201	499.5	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260826	714.5	715.9	706.1	708.15	90746	708.15	down	up	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260826	902.05	908.45	881.25	886.05	108892	886.05	down	up	incorrect
JUNIORBEES.NSE	Nippon Mutual Funds	20260826	811.38	811.38	800.11	806.9	290795	806.9	down	up	incorrect
JUSTDIAL.NSE	Just Dial Limited	20260826	655.45	659	645	647.65	109367	647.65	down	up	incorrect
JYOTHYLAB.NSE	Jyothy Labs Limited	20260826	213.05	214.98	209.32	211.87	777195	211.87	down	up	incorrect
JYOTISTRUC.NSE	Jyoti Structures Limited	20260826	10.55	10.66	10.26	10.32	4089539	10.32	down	up	incorrect
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260826	613	613	599	601.65	146744	601.65	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20260826	1228.7	1231.9	1206	1211	97911	1211	down	up	incorrect
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260826	114.2	117	113.25	113.99	1450	113.99	down	up	incorrect
KALYANIFRG.NSE	Kalyani Forge Limited	20260826	680.2	687.85	672	675	1173	675	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260826	612.6	617.4	608.8	610.6	4184633	610.6	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260826	226.01	233.4	222.35	227.08	75358	227.08	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20260826	35.45	36	35	35.9	431990	35.9	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20260826	1.48	1.51	1.47	1.49	65612	1.49	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260826	163.45	163.45	155	156.77	23687	156.77	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20260826	282.95	283.01	260.32	263.27	47054	263.27	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260826	201.9	202.9	200.08	200.75	107286	200.75	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260826	511.5	517.5	503	505.25	43906	505.25	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20260826	38.7	38.7	37.8	38	2342	38	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260826	347.3	358.65	345.55	354.35	3910226	354.35	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260826	865.1	883.8	865	873.25	222	873.25	up	up	correct
KAYA.NSE	Kaya Limited	20260826	353.35	353.35	345.05	351.8	4830	351.8	down	down	correct
KCP.NSE	The KCP Limited	20260826	176.01	177.5	171.05	172.03	145072	172.03	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260826	33.9	34.5	32.95	33.31	157377	33.31	down	down	correct
KDDL.NSE	KDDL Limited	20260826	3924.6	4045	3910.5	3941.1	36228	3941.1	up	up	correct
KEC.NSE	KEC International Limited	20260826	427.9	433.6	427.9	430.15	427698	430.15	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20260826	129.48	132	128	130.44	64611	130.44	up	up	correct
KEI.NSE	KEI Industries Limited	20260826	5600	5615	5465.1	5540	194870	5540	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260826	13.65	13.76	13.4	13.51	1190023	13.51	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20260826	1910	1925	1855	1860.4	146398	1860.4	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260826	11.11	11.14	11.11	11.11	210188	11.11
KEYFINSERV.NSE	Keynote Financial Services Limited	20260826	260	265	256	256.65	230	256.65	down	down	correct
KHADIM.NSE	Khadim India Limited	20260826	110.5	111.5	105	107.99	76641	107.99	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260826	57	57.9	56.5	56.92	196359	56.92	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20260826	145	149	144	146.96	1990	146.96	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20260826	17.09	17.24	16.1	17.05	3242	17.05	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20260826	5321	5326	5236	5260.5	552	5260.5	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20260826	170.9	172	166.8	171.27	8918	171.27	up	up	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260826	774.8	781.5	753	756.1	519861	756.1	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260826	5911	6090	5911	6060.5	16728	6060.5	up	up	correct
KIOCL.NSE	KIOCL Limited	20260826	381.3	390.2	381	388.95	59373	388.95	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260826	498	519.8	488	516.2	833857	516.2	up	up	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20260826	443.5	450	441.55	448.3	54403	448.3	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260826	1905	1914.5	1887.5	1900.7	17308	1900.7	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260826	2059.3	2077.8	2030	2036.6	130801	2036.6	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20260826	3709.4	3800	3709.4	3774	3635	3774	up	up	correct
KITEX.NSE	Kitex Garments Limited	20260826	127.57	127.69	126.01	126.8	259764	126.8	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20260826	513.1	520.6	512	514.8	10939	514.8	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260826	32.29	32.95	31.7	31.96	402064	31.96	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20260826	124.4	125.26	122.9	123.42	840335	123.42	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260826	80	80.75	79.2	79.93	23666	79.93	down	down	correct
KOLTEPATIL.NSE	Kolte	20260826	459.75	464.75	455	456.7	47499	456.7	down	down	correct
KOPRAN.NSE	Kopran Limited	20260826	190.8	196.25	190.8	194.55	31697	194.55	up	down	incorrect
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260826	402.5	417.45	401	416.7	20168995	416.7	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260826	33.87	38	33.13	33.79	787916	33.79	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260826	134.99	138	132.2	134.4	64736	134.4	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20260826	70.55	70.55	68	68.06	11256	68.06	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20260826	593	596.2	587.45	590	918198	590	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20260826	1129	1138.7	1117.3	1136	98602	1136	up	down	incorrect
KRBL.NSE	KRBL Limited	20260826	426.4	452.8	425	447	2764286	447	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260826	54.99	54.99	52.86	53	6423	53	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20260826	2.14	2.14	1.96	2.04	38613	2.04	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20260826	203.8	206.13	199.26	205.16	1486699	205.16	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260826	570.2	573	559	565.55	90915	565.55	down	down	correct
KSB.NSE	KSB Limited	20260826	809.95	814.5	793.15	796.45	133590	796.45	down	up	incorrect
KSCL.NSE	Kaveri Seed Company Limited	20260826	786.85	790.3	771.2	785.25	144896	785.25	down	down	correct
KSL.NSE	Kalyani Steels Limited	20260826	874.2	924.5	864.55	919.3	182924	919.3	up	down	incorrect
KTKBANK.NSE	The Karnataka Bank Limited	20260826	335.55	341	330.85	337.7	3190171	337.7	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20260826	72.49	74.28	71.81	72.35	105918	72.35	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260826	4.25	4.49	4.11	4.49	2708	4.49	up	up	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260826	1900	1946.5	1885	1937.3	134265	1937.3	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260826	140.55	144.95	136.16	141.88	86226	141.88	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20260826	170.86	171.3	169.27	170.17	120870	170.17	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20260826	7.21	7.21	6.87	6.94	20756	6.94	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20260826	1871.1	1898.3	1857.4	1887	3334188	1887	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260826	19405	19480	19150	19156	4017	19156	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20260826	3.32	3.75	3.3	3.75	182473	3.75	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260826	109.69	110.45	108.6	108.75	2140318	108.75	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260826	138	141.9	136	136.65	950	136.65	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260826	1613	1700	1613	1688.9	83712	1688.9	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20260826	10.25	11.88	10.11	10.65	164358	10.65	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260826	248	250.85	245.7	248.1	9822	248.1	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20260826	506	526.9	506	524.4	6509187	524.4	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260826	29.79	29.79	29.46	29.67	20977	29.67	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20260826	274.26	274.6	271.82	272.99	1173	272.99	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260826	882.33	882.33	882.33	882.33	56	882.33
LICNFNHGP.NSE	LIC Mutual Fund	20260826	279.18	281.55	277.83	279.82	340	279.82	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260826	210.79	214.55	208	210.89	19983	210.89	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260826	618.25	619.45	611	612.55	25102	612.55	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20260826	6525	6695	6512.5	6598.5	27522	6598.5	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260826	1000.77	1000.77	999.99	1000	3457981	1000	down	up	incorrect
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260826	1000	1000.01	999.99	1000	78036	1000
LODHA.NSE	Macrotech Developers Limited	20260826	1282	1306.9	1265	1265	1402916	1265	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20260826	313	317.4	300	308.95	39363	308.95	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260826	114.65	114.9	110.44	111.61	15711	111.61	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20260826	72.15	75.5	71.1	74	19946	74	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20260826	6.92	7.34	6.92	7.05	34943	7.05	up	up	correct
LT.NSE	Larsen & Toubro Limited	20260826	4114	4124.9	4038.1	4038.1	1384669	4038.1	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20260826	3570.2	3608.8	3530	3543.2	34964	3543.2	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20260826	5878.5	6187	5786	6160.5	34648	6160.5	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260826	1932.1	1969.9	1920.1	1927.8	72924	1927.8	down	up	incorrect
LUPIN.NSE	Lupin Limited	20260826	2175.5	2237.9	2173.6	2185	1230081	2185	up	down	incorrect
LUXIND.NSE	Lux Industries Limited	20260826	1227.1	1239.8	1202.1	1207.1	8652	1207.1	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20260826	171.95	173.8	170.65	172.21	313025	172.21	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20260826	74.5	74.5	72.12	74.5	16406	74.5
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260826	4.59	4.73	4.52	4.61	11495	4.61	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20260826	3435	3447.9	3398.2	3398.2	687761	3398.2	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260826	383.65	389.4	383.65	385.35	2023499	385.35	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20260826	118.5	120.6	118	118.98	15278	118.98	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20260826	1897.1	1947	1812.7	1850.6	58805	1850.6	down	up	incorrect
MADHAV.NSE	Madhav Marbles and Granites Limited	20260826	36.85	36.85	34.5	34.84	1741	34.84	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20260826	5.05	5.33	5.05	5.21	24426	5.21	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260826	71	72.1	69.5	69.71	261654	69.71	down	down	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260826	205.29	205.29	205.29	205.29	54308	205.29
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260826	578.85	592.95	569.2	577.1	44515	577.1	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20260826	19.88	19.88	18.8	19.19	18770	19.19	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20260826	82.49	87	82	85.6	56264531	85.6	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260826	58.51	60	55.35	57.28	14271	57.28	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260826	1200	1239	1200	1235.5	25921	1235.5	up	down	incorrect
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260826	106.2	108.14	105.5	107.34	28583	107.34	up	down	incorrect
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260826	74.95	74.96	74	74	5547	74	down	down	correct
MAHICKRA.NSE	SM	20260826	302	302	294	294	2250	294	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260826	380.95	380.95	368.5	372	94343	372	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20260826	403.7	411.35	394.05	399.4	193124	399.4	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260826	13249	13949	13248	13662	18050	13662	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260826	640	645	632.3	636.55	221620	626.9518	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260826	990	1011	985.8	1005.25	47125	1005.25	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20260826	32.01	32.01	31.5	31.72	862	31.72	down	up	incorrect
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260826	40.95	40.95	38.51	39.17	40640	39.17	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260826	124.52	126.61	123	124.54	67397	124.49	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20260826	57.37	58.01	56.62	57.09	21308	57.09	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20260826	87.99	88	86.01	87.02	9038	87.02	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20260826	74.89	75.71	73.99	74.26	541311	74.26	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20260826	368	372.55	365.4	365.4	4041776	365.4	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260826	33.6	34.13	31.35	31.41	93998	31.41	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20260826	1030.15	1066.05	1025.3	1057.7	154134	1057.7	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20260826	712	734	694.1	703.1	550334	703.1	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20260826	114	115.39	113.22	114.51	1094009	114.51	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20260826	15.96	15.96	15.2	15.49	12517	15.49	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20260826	54.5	56	54.01	55.7	7916	55.7	up	down	incorrect
MARATHON.NSE	Marathon Nextgen Realty Limited	20260826	399.4	438.7	399.4	419.45	1433168	419.45	up	down	incorrect
MARICO.NSE	Marico Limited	20260826	846.15	849	829.45	833	1411009	833	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20260826	377.5	382	363.95	375.55	478975	375.55	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20260826	319.95	332.4	319.2	331.05	1989892	331.05	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20260826	13750	13750	13514	13520	197113	13520	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20260826	300.95	301.15	296.4	297.25	156766	297.25	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20260826	151.72	151.72	151.72	151.72	5	151.72
MASTEK.NSE	Mastek Limited	20260826	1660.1	1682.9	1641	1644.5	62327	1630.6618	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20260826	517.55	522.5	513.5	515.05	7804	515.05	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260826	144	148.89	139.71	141.12	404151	141.12	down	up	incorrect
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260826	1017.8	1023.8	1000.5	1005	1348082	1005	down	up	incorrect
MAXIND.NSE	Max India Limited	20260826	150.5	153.3	148.65	150.98	39393	150.98	up	down	incorrect
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260826	745	757.9	739.5	747.45	48459	747.45	up	up	correct
MAZDA.NSE	Mazda Limited	20260826	237.05	245.95	237.05	240.4	7321	240.4	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260826	2610	2656.8	2579.4	2625	1703757	2625	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260826	168.55	169.97	165.3	167.07	616834	167.07	down	up	incorrect
MBLINFRA.NSE	MBL Infrastructures Limited	20260826	24.48	24.48	23.11	23.68	13977	23.68	down	down	correct
MCDOWELL.NSE	N	20260826	1549.3	1554.6	1519.7	1538.5	636713	1538.5	down	down	correct
MCL.NSE	Madhav Copper Limited	20260826	58.01	59.75	57.67	59.59	49558	59.59	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20260826	50.53	51.94	49.11	49.55	171498	49.55	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20260826	3300	3355	3243.3	3350	2328150	3341.8118	up	up	correct
MENONBE.NSE	Menon Bearings Limited	20260826	273.95	277.72	263	276.84	110041	276.84	up	down	incorrect
MEP.NSE	MEP Infrastructure Developers Limited	20260826	0.7	0.7	0.7	0.7	42440	0.7
METROPOLIS.NSE	Metropolis Healthcare Limited	20260826	567	572.2	567	571.8	176364	571.8	up	up	correct
MFSL.NSE	Max Financial Services Limited	20260826	1599.1	1604.9	1580	1600	189097	1600	up	down	incorrect
MGEL.NSE	Mangalam Global Enterprise Limited	20260826	14.53	14.82	14.2	14.54	57284	14.54	up	down	incorrect
MGL.NSE	Mahanagar Gas Limited	20260826	1102.1	1119	1102.1	1115.3	93375	1115.3	up	up	correct
MHHL.NSE	SM	20260826	31.5	31.5	31.5	31.5	1500	31.5
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260826	219.46	223.19	217.1	218.19	96958	218.19	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260826	416	426.7	413.35	424.45	610271	424.45	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20260826	710.5	725	705.2	707.5	403304	707.5	down	down	correct
MINDSPACE.NSE	RR	20260826	495.8	497.98	484	487.72	301557	487.72	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20260826	174.9	174.9	170	170.6	17471	170.6	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20260826	32.3	32.97	31.61	31.96	121132	31.96	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20260826	0.87	0.88	0.84	0.85	722365	0.85	down	down	correct
MMFL.NSE	M M Forgings Limited	20260826	632.15	637.6	615.05	628.5	67661	628.5	down	down	correct
MMP.NSE	MMP Industries Limited	20260826	390	404.5	390	400.7	33121	400.7	up	up	correct
MMTC.NSE	MMTC Limited	20260826	64.06	64.74	63.58	64.02	1381619	64.02	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20260826	144.99	145	133.51	136.2	13793	136.2	down	up	incorrect
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260826	65.16	65.75	64.81	65.06	31010	65.06	down	up	incorrect
MOHITIND.NSE	Mohit Industries Limited	20260826	24.4	24.4	23.2	23.48	15074	23.48	down	down	correct
MOIL.NSE	MOIL Limited	20260826	254.7	270	254.2	268.3	2163774	268.3	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20260826	10.43	10.5	10.15	10.41	96463	10.41	down	down	correct
MOL.NSE	Meghmani Organics Limited	20260826	62.8	63.07	61.26	61.84	736624	61.84	down	down	correct
MOLDTECH.NSE	Mold	20260826	196.5	199	191	198.48	95555	198.48	up	up	correct
MOLDTKPAC.NSE	Mold	20260826	713.8	736	700	711.1	309136	711.1	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260826	69.22	69.6	69.22	69.4	150816	69.4	up	up	correct
MOM50.NSE	Motilal Oswal M50 ETF	20260826	256.68	256.68	251.86	253.46	1907	253.46	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260826	326	326	326	326	92920	326
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260826	545	548.3	540.1	544.25	31626	544.25	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20260826	10.18	10.18	10.18	10.18	0	10.18
MOREPENLAB.NSE	Morepen Laboratories Limited	20260826	94.36	97.98	94.06	96.98	11701259	96.98	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260826	1020	1048.8	1010.65	1040	1931146	1040	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260826	26.21	27	26.21	26.8	4873	26.8	up	down	incorrect
MPHASIS.NSE	Mphasis Limited	20260826	2415.6	2452	2385.8	2400	378910	2400	down	up	incorrect
MPSLTD.NSE	MPS Limited	20260826	2696	2736.9	2650	2704	28260	2704	up	up	correct
MRF.NSE	MRF Limited	20260826	133500	133850	132910	133520	1801	133520	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260826	172.11	175.8	171.34	173.61	3399326	173.61	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20260826	34	34.95	33.81	34.64	1143985	34.64	up	up	correct
MSTCLTD.NSE	MSTC Limited	20260826	727.95	753.5	724.9	737.5	414844	737.5	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20260826	7050	7135	6956	7082	83844	7082	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20260826	1.85	1.85	1.7	1.73	149455	1.73	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260826	26.8	27.73	26.6	26.79	1526525	26.79	down	up	incorrect
MUKANDLTD.NSE	Mukand Limited	20260826	135.2	137.86	133.55	137.03	74683	137.03	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260826	56.5	58.94	55.15	58.55	3865	58.55	up	down	incorrect
MUNJALAU.NSE	Munjal Auto Industries Limited	20260826	114.37	118.35	113.23	114.87	1581013	114.87	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260826	132.96	133.3	130.9	132.39	20891	132.39	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260826	31.02	31.02	30.38	30.62	16113	30.62	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260826	254	254	239.3	241.76	16515	241.76	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260826	3200	3229	3186.1	3206.9	486712	3206.9	up	up	correct
NACLIND.NSE	NACL Industries Limited	20260826	182.9	182.9	177	177.61	282890	177.61	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260826	2.15	2.15	2.15	2.15	0	2.15
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260826	22.11	23.94	22.11	23.52	1483	23.52	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260826	22.26	23	22	22.06	9269	22.06	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260826	259.99	260.89	253.5	258.5	614	258.5	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260826	142	145.99	135	135.92	41695	135.92	down	up	incorrect
NAHARPOLY.NSE	Nahar Poly Films Limited	20260826	247.4	247.8	244.5	245.5	6543	245.5	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260826	297.05	299.8	292.4	294.1	29133	294.1	down	down	correct
NAM.NSE	INDIA	20260826	1228.8	1239.8	1220.1	1223	461130	1223	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20260826	877	879.9	858	863.4	371204	863.4	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20260826	154.9	155.06	152	152.81	12732	152.81	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20260826	397.7	400.45	393	399.3	3087665	399.3	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20260826	1349.2	1350.9	1322	1323.5	805875	1323.5	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260826	8249.5	8620	8230	8553	184735	8553	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260826	98	99	97.42	98.44	205655	98.44	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260826	133.51	134.9	132.97	133.11	97902	133.11	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20260826	359	359.1	355.05	356.35	482255	356.35	down	down	correct
NBCC.NSE	NBCC (India) Limited	20260826	90.1	90.5	89.1	89.21	5343033	88.7468	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260826	1990.6	2036.9	1975.3	1990	101	1990	down	down	correct
NCC.NSE	NCC Limited	20260826	148.72	149.87	146.88	147.2	1027008	147.2	down	up	incorrect
NCLIND.NSE	NCL Industries Limited	20260826	174.14	184	174.14	181.85	107063	181.85	up	down	incorrect
NDGL.NSE	Naga Dhunseri Group Limited	20260826	2750	3100	2711	2860.1	1757	2860.1	up	up	correct
NDL.NSE	Nandan Denim Limited	20260826	3.08	3.12	2.98	3.01	2324082	3.01	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20260826	732.3	752.45	732.3	744.3	26429	744.3	up	up	correct
NDTV.NSE	New Delhi Television Limited	20260826	75.6	75.8	73.4	74.35	154475	74.35	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260826	18.2	18.2	16.54	17.57	374826	17.57	down	up	incorrect
NECLIFE.NSE	Nectar Lifesciences Limited	20260826	11.4	12.46	11.33	12.46	1472512	12.46	up	down	incorrect
NELCAST.NSE	Nelcast Limited	20260826	115.94	116.8	114.35	115.34	54210	115.34	down	up	incorrect
NELCO.NSE	Nelco Limited	20260826	927	944	925.1	936	157469	936	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20260826	2149.9	2200	2116	2183.3	141701	2183.3	up	up	correct
NESCO.NSE	Nesco Limited	20260826	1036	1036	1016	1018.9	40691	1018.9	down	down	correct
NETF.NSE	Tata Mutual Fund	20260826	263.71	265.99	263	264.68	1017	264.68	up	up	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20260826	30.48	30.94	30.31	30.45	1859200	30.45	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260826	23070	23669	22978	23545	46754	23545	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20260826	527	535.95	522.55	524.35	317123	524.35	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20260826	3.91	3.95	3.16	3.58	80986	3.58	down	down	correct
NFL.NSE	National Fertilizers Limited	20260826	72.79	72.95	71.65	71.8	705884	71.8	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20260826	40	40.29	38.49	38.81	13133	38.81	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20260826	1899	1909.6	1880	1882.7	181443	1882.7	down	down	correct
NHPC.NSE	NHPC Limited	20260826	76.76	77.24	76.1	76.24	3865233	76.24	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20260826	188.85	190.35	186.33	187.09	1208594	187.09	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20260826	31.75	32.5	29.6	30.65	36858	30.65	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20260826	275.01	278.27	275.01	276.84	4327184	276.84	up	up	correct
NIITLTD.NSE	NIIT Limited	20260826	103	103.7	101.29	102.97	468280	102.97	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20260826	7.04	7.04	6.86	6.97	158974	6.97	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20260826	12.55	13.44	12.42	12.93	1384953	12.93	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20260826	2019.8	2110	2009.3	2096.8	53316	2096.8	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20260826	328.8	329.8	321.35	325.45	532	325.45	down	up	incorrect
NIRAJ.NSE	Niraj Cement Structurals Limited	20260826	28.9	29.24	28.32	29.12	16845	29.12	up	down	incorrect
NITCO.NSE	NITCO Limited	20260826	97.48	98	95.5	96.67	1252771	96.67	down	up	incorrect
NITINSPIN.NSE	Nitin Spinners Limited	20260826	623.65	647.85	617.25	627	328908	627	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20260826	207.99	207.99	196.05	199.42	1194	199.42	down	down	correct
NKIND.NSE	N.K Industries Limited	20260826	60.24	60.24	58.2	59.09	3397	59.09	down	down	correct
NLCINDIA.NSE	NLC India Limited	20260826	272	274.2	270.15	271.4	644448	271.4	down	down	correct
NMDC.NSE	NMDC Limited	20260826	86	88.9	85.74	88.21	26181348	88.21	up	down	incorrect
NOCIL.NSE	NOCIL Limited	20260826	165.4	167.5	163.95	165.1	260323	165.1	down	up	incorrect
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260826	4.11	4.17	4.01	4.13	64827	4.13	up	down	incorrect
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260826	70.36	71.5	67	70.02	990	70.02	down	up	incorrect
NPBET.NSE	Tata Asset Management Limited	20260826	284.54	289.99	284.54	286.5	1230	286.5	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20260826	504.25	517.45	504	509.3	4705	509.3	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20260826	474.25	478.7	468	473.65	144388	473.65	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20260826	5700	5837	5661	5783.5	2447	5783.5	up	up	correct
NTPC.NSE	NTPC Limited	20260826	341.55	344.45	334.6	334.6	5903358	331.0241	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20260826	742.3	748.45	724	740.1	25837	740.1	down	down	correct
NURECA.NSE	Nureca Limited	20260826	295	307.9	295	304.7	3125	304.7	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260826	325.3	326.85	320.35	324.65	260072	324.65	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20260826	351.5	413.4	351	401.25	652216	401.25	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260826	1889	1905.5	1867.8	1870	269945	1870	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260826	11749	12060	11616	11800	291135	11800	up	up	correct
OIL.NSE	Oil India Limited	20260826	464.55	471.6	458.7	469.15	1006463	469.15	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260826	58	59.8	58	59.69	20158	59.69	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20260826	1294.9	1369.6	1294.9	1326.4	1300805	1326.4	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20260826	190.7	195.02	186	186.84	54565	186.84	down	down	correct
OMAXE.NSE	Omaxe Limited	20260826	99.71	112.79	99.71	109.37	13794992	109.37	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20260826	83.75	83.75	81.06	82.1	88186	82.1	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260826	3.41	3.41	3.41	3.41	0	3.41
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260826	33.73	33.74	31.26	31.5	10808	31.5	down	up	incorrect
ONEPOINT.NSE	One Point One Solutions Limited	20260826	55.5	56	54.95	55.51	588045	55.51	up	down	incorrect
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260826	233.51	234.21	230.79	232.21	6500323	232.21	down	up	incorrect
ONMOBILE.NSE	OnMobile Global Limited	20260826	53.66	53.66	53.66	53.66	16489	53.66
ONWARDTEC.NSE	Onward Technologies Limited	20260826	284.9	288.5	283	283.4	25482	283.4	down	up	incorrect
OPTIEMUS.NSE	Optiemus Infracom Limited	20260826	595.8	595.8	581.35	584.45	78626	584.45	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20260826	242	242	233	237	6478	236.51	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20260826	1044.5	1062	966.65	973.35	101085	973.35	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20260826	55.1	56.79	54.75	56.65	19412	56.65	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260826	5.29	5.29	5.07	5.13	37330	5.13	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20260826	376.25	381.45	372.25	378.2	21337	378.2	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20260826	131	135.1	131	134.48	306045	134.48	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20260826	181.5	187.81	181.5	185.92	186509	185.92	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20260826	141.5	142.74	140.05	140.91	2188322	140.91	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20260826	84	86.5	82.5	84.19	3982	84.19	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260826	17.01	17.3	17.01	17.03	111624	17.03	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260826	4480	4610	4471	4572.2	25163	4572.2	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20260826	2	2	2	2	0	2
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260826	37.5	37.93	36.7	36.79	14513	36.79	down	down	correct
PAGEIND.NSE	Page Industries Limited	20260826	35700	35720	35100	35155	22437	35155	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20260826	68.65	69.57	67.29	68.04	5282298	68.04	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20260826	90	93.3	89.2	92.56	222	92.56	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20260826	57	57	56.05	56.05	2344	56.05	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20260826	407.5	410.05	395	397.95	81923	397.95	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20260826	530.45	530.45	530.45	530.45	908	530.45
PANAMAPET.NSE	Panama Petrochem Limited	20260826	481.7	496	476.45	480.3	336047	480.3	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20260826	100.01	101.79	98.02	99.54	11047	99.54	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20260826	61.95	62.35	59.57	60.08	1197628	60.08	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20260826	250	252.77	243.15	244.77	1026746	244.77	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20260826	1.41	1.41	1.4	1.41	6328712	1.41
PARTYCRUS.NSE	SM	20260826	83.5	83.5	83.5	83.5	1000	83.5
PATELENG.NSE	Patel Engineering Limited	20260826	28.38	29.4	28.01	28.64	3132291	28.64	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260826	13.28	13.7	12.75	13.1	139514	13.1	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20260826	11	11.3	10.77	11.23	444682394	11.23	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260826	88.9	90.21	88.2	89.69	39448	89.69	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20260826	16.48	16.48	15.21	15.52	22098	15.52	down	down	correct
PENIND.NSE	Pennar Industries Limited	20260826	157.55	159.74	155.65	156.5	365870	156.5	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20260826	17.26	17.67	17.25	17.67	160633	17.67	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20260826	5655	5705	5590.5	5590.5	186654	5590.5	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20260826	292.9	295.95	289	289	1547208	289	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20260826	366.8	369.15	363.35	364.1	4908282	360.2	down	down	correct
PFIZER.NSE	Pfizer Limited	20260826	4761	4835.3	4737	4802.5	26447	4802.5	up	down	incorrect
PFOCUS.NSE	Prime Focus Limited	20260826	302.75	307.7	299.5	302.55	384089	302.55	down	up	incorrect
PFS.NSE	PTC India Financial Services Limited	20260826	28	28.2	27.65	27.66	462549	27.66	down	up	incorrect
PGEL.NSE	PG Electroplast Limited	20260826	601	601.25	586.45	587.15	878124	587.15	down	up	incorrect
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260826	8127	8159	8066	8136.5	11241	8136.5	up	down	incorrect
PGHL.NSE	Procter & Gamble Health Limited	20260826	5833	5880	5751	5766	13177	5721	down	up	incorrect
PGIL.NSE	Pearl Global Industries Limited	20260826	2320	2344	2275	2289.6	79082	2289.6	down	up	incorrect
PGINVIT.NSE	IV	20260826	100.89	100.89	99.98	100	954925	100	down	up	incorrect
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260826	1937	1950	1923.4	1924.1	295329	1924.1	down	up	incorrect
PIDILITIND.NSE	Pidilite Industries Limited	20260826	1651.3	1669.6	1641	1650	617323	1650	down	down	correct
PIIND.NSE	PI Industries Limited	20260826	2497.4	2530.5	2486	2508.3	200712	2508.3	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260826	4421.9	4452	4400	4424.9	1387	4424.9	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20260826	7.83	8.24	7.83	8.14	59708	8.14	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260826	22.01	22.34	21.8	21.92	4992	21.92	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20260826	1139.7	1168	1114.15	1123.45	321991	1123.45	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260826	730.05	819	730.05	785	264	785	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20260826	188	192.9	188	188.89	18028	188.89	up	up	correct
PNB.NSE	Punjab National Bank	20260826	116.93	118.2	116.39	116.7	7741983	116.7	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20260826	79.98	80.8	79.01	79.4	206050	79.4	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20260826	1185	1211.5	1173.2	1185	901932	1185
PNC.NSE	Pritish Nandy Communications Ltd	20260826	18.15	18.15	16.71	16.99	39493	16.99	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20260826	203.9	204.13	200.62	201.32	418165	201.32	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260826	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260826	249.55	252.95	247	248.3	978	248.3	down	down	correct
POKARNA.NSE	Pokarna Limited	20260826	881.5	885.9	865	869.6	29241	869.6	down	down	correct
POLYCAB.NSE	Polycab India Limited	20260826	9130	9159	8984	9060	239534	9060	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20260826	1727.4	1756.9	1706.4	1711.2	91740	1707.7029	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20260826	1185.5	1215.3	1171.6	1175.4	46483	1175.4	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260826	400	412	385.95	391.05	61434	391.05	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260826	478.6	480.7	471	472.65	972858	472.65	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260826	270.1	271.15	265.2	265.2	5303523	265.2	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260826	33375	33600	33105	33125	43775	33125	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20260826	2497.5	2534.9	2495.7	2513.3	32967	2513.3	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20260826	265	270	261.2	261.65	5955	261.65	down	down	correct
PPL.NSE	Prakash Pipes Limited	20260826	263.75	268.85	263.75	264.65	14412	264.65	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260826	19.3	19.76	18.66	19.44	48151	19.44	up	down	incorrect
PRAJIND.NSE	Praj Industries Limited	20260826	347.1	352.55	343.6	350.25	529125	350.25	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20260826	127.5	130.7	127.49	129.94	240287	129.94	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260826	3.86	3.98	3.83	3.87	49026	3.87	up	up	correct
PRAXIS.NSE	Praxis Home Retail Limited	20260826	5.4	5.4	5.09	5.13	235360	5.13	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20260826	130.9	133	128	129.27	88532	129.27	down	down	correct
PRECOT.NSE	Precot Limited	20260826	703.35	712.55	682.05	695.45	3328	695.45	down	up	incorrect
PRECWIRE.NSE	Precision Wires India Limited	20260826	415	437	412.05	432.25	630995	432.25	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20260826	666.9	675.45	666.05	671.2	127994	671.2	up	up	correct
PREMIER.NSE	Premier Limited	20260826	2.7	2.71	2.69	2.71	1955	2.71	up	up	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260826	91.5	92	89.2	90.79	203235	90.79	down	up	incorrect
PRESTIGE.NSE	Prestige Estates Projects Limited	20260826	1620.9	1647.3	1614	1615.1	393894	1615.1	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20260826	790.5	794.5	770	780.7	302708	780.7	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20260826	280.9	284	277.35	283.8	19889	283.8	up	down	incorrect
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260826	288.9	300.65	288.4	298.4	655834	298.4	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260826	17.39	17.95	17.02	17.32	48751	17.32	down	up	incorrect
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260826	3480	3480	3443.5	3458.4	27231	3458.4	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20260826	107.5	113.65	107.5	112.29	2352902	112.29	up	up	correct
PSB.NSE	Punjab & Sind Bank	20260826	23.44	23.87	23.32	23.5	1744527	23.5	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20260826	910.2	921	900.15	904.65	23710	904.65	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20260826	95.9	97.8	95.9	96.91	2197173	96.91	up	up	correct
PTC.NSE	PTC India Limited	20260826	158.5	159.35	157.01	157.28	963657	157.28	down	down	correct
PTL.NSE	PTL Enterprises Limited	20260826	38.35	38.84	38.35	38.69	23243	38.69	up	up	correct
PULZ.NSE	SM	20260826	22.75	23.6	22.75	23.6	4000	23.6	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260826	1100	1196.9	1100	1119	62029	1119	up	down	incorrect
PURVA.NSE	Puravankara Limited	20260826	219.6	220.02	216.19	218.87	83504	218.87	down	down	correct
PVP.NSE	PVP Ventures Limited	20260826	54	56.48	53.5	56.48	5796445	56.48	up	down	incorrect
QGOLDHALF.NSE	Quantum Mutual Fund	20260826	133.9	135.9	132.53	132.94	160338	132.94	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20260826	268.8	269.4	267.12	267.48	3296	267.48	down	down	correct
QUESS.NSE	Quess Corp Limited	20260826	349.5	376.5	348	370.7	6471016	370.7	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260826	140.75	142	139.55	140.15	43603	140.15	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20260826	1.27	1.27	1.27	1.27	0	1.27
RADAAN.NSE	Radaan Mediaworks India Limited	20260826	2.92	3.05	2.92	3.02	11648	3.02	up	up	correct
RADICO.NSE	Radico Khaitan Limited	20260826	4677.5	4680	4602.2	4614	232813	4614	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20260826	6.62	6.75	6.59	6.62	18621	6.62
RAILTEL.NSE	RailTel Corporation of India Limited	20260826	282.2	283.85	280.2	280.9	411923	280.9	down	down	correct
RAIN.NSE	Rain Industries Limited	20260826	200.3	204.59	195.02	196.1	4779754	196.1	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260826	76.51	79	76.5	76.66	89837	76.66	up	up	correct
RAJMET.NSE	Rajnandini Metal Limited	20260826	3.3	3.36	3.06	3.18	1677065	3.18	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20260826	490	500	483.55	495.75	59821	495.75	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260826	37.62	38.95	36.11	36.59	142347	36.59	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20260826	10.4	10.63	10.25	10.58	17391	10.58	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20260826	5.32	5.32	5.32	5.32	0	5.32
RALLIS.NSE	Rallis India Limited	20260826	212.93	214.6	212.2	213.93	557658	213.93	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260826	31.03	32.19	31.03	31.81	19414	31.81	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260826	4.25	4.25	4.25	4.25	763911	4.25
RAMCOCEM.NSE	The Ramco Cements Limited	20260826	915.4	944	911.15	940.65	269778	940.65	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20260826	350.9	352.85	346.05	349.65	108869	349.65	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20260826	559.2	568.9	549.6	553.1	90396	553.1	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20260826	372.9	375	364.25	366.2	39575	366.2	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20260826	15.2	15.6	14.41	14.8	1810621	14.8	down	up	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20260826	1606	1616.7	1579.9	1581.6	4928	1581.6	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260826	2661.1	2690.3	2582.4	2641.6	174190	2641.6	down	down	correct
RAYMOND.NSE	Raymond Limited	20260826	630	634	620	622.5	610073	622.5	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20260826	385.8	386.65	380.3	382.5	1564195	382.5	down	up	incorrect
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260826	124.55	124.71	122.11	122.33	1263180	122.33	down	down	correct
RCOM.NSE	Reliance Communications Limited	20260826	0.82	0.82	0.8	0.8	1660414	0.8	down	up	incorrect
RECLTD.NSE	REC Limited	20260826	326.1	329.45	321.95	322.2	3061499	322.2	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20260826	353.55	356	349.25	354.2	1619391	354.2	up	up	correct
REFEX.NSE	Refex Industries Limited	20260826	290	297.9	288.55	296.85	334382	296.85	up	down	incorrect
REGENCERAM.NSE	Regency Ceramics Limited	20260826	37.69	37.69	32.46	33	12546	33	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20260826	367.5	372.75	366.1	367.4	107297	367.4	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20260826	1310	1315.6	1298	1298	5744474	1298	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20260826	229.9	230.1	226.65	227.85	321623	227.85	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20260826	60.5	62.5	60.26	60.76	805972	60.76	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20260826	83.8	83.8	81	81.09	47139	81.09	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20260826	24.6	25.06	23.81	23.94	28386211	23.94	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20260826	353.8	366.55	353.8	362.3	142761	362.3	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20260826	62.5	64.95	62.5	63.3	862	63.3	up	up	correct
REPRO.NSE	Repro India Limited	20260826	313.8	314	305	307.65	24191	307.65	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20260826	154	156	149	151.71	673967	151.71	down	down	correct
RGL.NSE	Renaissance Global Limited	20260826	133.3	159	131.76	152.58	39925030	152.58	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20260826	1.92	1.98	1.8	1.95	1156328	1.95	up	up	correct
RHIM.NSE	RHI Magnesita India Limited	20260826	375	375.35	369	370.6	131256	370.6	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20260826	128.5	132.49	128.1	130.76	1111026	130.2052	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260826	765.95	770	759.35	762.5	25737	762.5	down	down	correct
RITES.NSE	RITES Limited	20260826	217.93	220.39	217.5	218.01	208076	218.01	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20260826	18.12	18.97	18.12	18.88	6950	18.88	up	up	correct
RKEC.NSE	RKEC Projects Limited	20260826	23.11	23.79	22.67	23.24	20325	23.24	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20260826	723.5	741.4	715.85	732	838774	732	up	up	correct
RML.NSE	Rane (Madras) Limited	20260826	1144.3	1152.7	1124.4	1144.1	14890	1144.1	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20260826	307.95	312	303.7	306.2	16813	303.6748	down	up	incorrect
ROLEXRINGS.NSE	Rolex Rings Limited	20260826	182.42	188.55	181.89	185	1950951	185	up	down	incorrect
ROLLT.NSE	Rollatainers Limited	20260826	4.21	4.21	3.81	4.09	2059452	4.09	down	down	correct
ROML.NSE	Raj Oil Mills Limited	20260826	43.89	43.89	42.12	42.44	7766	42.44	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20260826	505	505.95	498.25	500.05	31324	500.05	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20260826	57.1	62.3	57.01	61.5	407805	61.5	up	up	correct
ROUTE.NSE	Route Mobile Limited	20260826	507.6	534.4	506.5	523.45	610327	523.45	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260826	2584.5	2623	2580.3	2592.7	3847	2592.7	up	up	correct
RPOWER.NSE	Reliance Power Limited	20260826	22.53	22.95	22.53	22.7	10207973	22.7	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260826	57.88	58.35	56.9	57.18	54715	57.18	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260826	865.5	879.9	860	868.5	15353	868.5	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260826	30.33	31.38	29.9	31.38	31810	31.38	up	up	correct
RSWM.NSE	RSWM Limited	20260826	200.05	200.05	194.45	197.96	34950	197.96	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20260826	243.15	247.3	239.05	240.1	121279	240.1	down	up	incorrect
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260826	30.38	30.45	30.1	30.22	532554	30.22	down	up	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20260826	7.82	8	7.79	7.95	19404967	7.95	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20260826	389	394	372	393.5	15811	393.5	up	down	incorrect
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260826	5.76	5.83	5.61	5.76	92187	5.76
RUCHIRA.NSE	Ruchira Papers Limited	20260826	103.98	104.34	103.06	103.42	13741	103.42	down	down	correct
RUPA.NSE	Rupa & Company Limited	20260826	150.27	151.5	149	149.25	82948	149.25	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20260826	40.59	41.7	38.6	40.96	14619	40.96	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20260826	220	223.29	219.78	221.39	3616707	221.39	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20260826	339.45	367	339.45	350.7	17365	350.7	up	up	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260826	132.6	132.6	132.6	132.6	0	132.6
SADBHAV.NSE	Sadbhav Engineering Limited	20260826	8.14	8.2	7.98	8.07	161742	8.07	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260826	2.57	2.64	2.49	2.54	163544	2.54	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20260826	1513	1515.7	1490	1496.1	14727	1496.1	down	up	incorrect
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260826	23.66	24.85	23.26	23.64	24908	23.64	down	up	incorrect
SAGCEM.NSE	Sagar Cements Limited	20260826	163.39	169	163.39	167.67	26514	167.67	up	down	incorrect
SAIL.NSE	Steel Authority of India Limited	20260826	185.95	196.5	182.4	194.9	44553300	194.9	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20260826	887.95	910.45	887.95	901.4	54164	901.4	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20260826	21.51	22.05	20.7	20.77	361090	20.77	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20260826	159.94	163.06	159.65	160.5	138451	160.5	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20260826	1.71	1.79	1.71	1.79	2329582	1.79	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20260826	5.91	6.03	5.91	5.95	2523937	5.95	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20260826	268.74	268.74	262.01	262.01	68	262.01	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20260826	73.5	76.84	70.8	71.64	559615	71.64	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20260826	564.05	566.45	555.2	556.5	32230	553.9577	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20260826	6.31	6.54	6.14	6.24	31939	6.24	down	down	correct
SANCO.NSE	Sanco Industries Limited	20260826	2.9	2.9	2.9	2.9	0	2.9
SANDESH.NSE	The Sandesh Limited	20260826	1028	1039.4	1025.3	1032.2	447	1032.2	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260826	681.75	683.65	658.05	661.05	98222	661.05	down	up	incorrect
SANGAMIND.NSE	Sangam (India) Limited	20260826	566.7	576.8	556	570.95	34780	570.95	up	down	incorrect
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260826	464.35	465	445	458.5	414376	458.5	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260826	48.38	48.38	48.38	48.38	274691	48.38
SANOFI.NSE	Sanofi India Limited	20260826	3223.9	3224	3180.1	3191.2	16437	3191.2	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260826	0.19	0.2	0.19	0.2	359940	0.2	up	up	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260826	507.05	516	505	514.4	249978	514.4	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20260826	509.8	512	487.25	496.35	985383	496.35	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260826	100.65	101.1	100	100.5	34411	100.5	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20260826	1884	1925	1840	1863	18676	1863	down	up	incorrect
SATIA.NSE	Satia Industries Limited	20260826	57.84	59.23	57.84	58.69	49067	58.69	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20260826	220	229.5	220	227.06	222094	227.06	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20260826	1022.9	1065.95	1004.7	1053.1	394446	1053.1	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20260826	654	666.3	647.25	660.1	2062040	660.1	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20260826	125.68	125.68	124.1	124.38	1854	124.38	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20260826	342.68	342.68	336.02	337.92	14018	337.92	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20260826	283.4	284.15	281.15	283.9	43404	283.9	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20260826	225.36	226.02	224.33	225.39	1161	225.39	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20260826	1760.5	1789	1760.5	1768.2	1042686	1768.2	up	up	correct
SBIN.NSE	State Bank of India	20260826	1051.4	1062.3	1051.2	1052	5858099	1052	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260826	4016	4028	3993.5	4010	18384	4010	down	up	incorrect
SCHAND.NSE	S Chand and Company Limited	20260826	135	139.75	135	138.46	20215	138.46	up	down	incorrect
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260826	1153	1182.6	1145	1174.4	452802	1174.4	up	down	incorrect
SCI.NSE	The Shipping Corporation of India Limited	20260826	289.9	293.2	287.3	288.5	1463356	288.5	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20260826	73.02	73.49	72.3	72.88	209779	72.88	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20260826	1655.3	1669	1630.1	1658.1	36037	1658.1	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260826	18.05	19.28	17.5	17.77	24416	17.77	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20260826	82.46	82.46	81.25	81.44	199794	81.44	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260826	227.16	230	225.38	227.27	14287	227.27	up	up	correct
SETCO.NSE	Setco Automotive Limited	20260826	17.6	18.4	17.45	17.54	29802	17.54	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20260826	262.5	269	262.5	264.39	3584	264.39	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20260826	261.48	264.28	261.39	261.7	360221	261.7	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20260826	590.99	595.96	590.99	594.6	35721	594.6	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20260826	796.56	804.41	796.56	802	21074	802	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260826	0.48	0.48	0.45	0.46	133727	0.46	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20260826	12.5	12.63	12.15	12.48	1575	12.48	down	down	correct
SFL.NSE	Sheela Foam Limited	20260826	648.95	656	641.3	648.05	133527	648.05	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20260826	575	589	575	586.5	10310	586.5	up	up	correct
SGL.NSE	STL Global Limited	20260826	10.17	10.44	9.99	10.03	2418	10.03	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260826	76.82	78.35	74.31	76.06	8756	76.06	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260826	495	497.05	490	490.35	189482	490.35	down	down	correct
SHALBY.NSE	Shalby Limited	20260826	154.04	157.58	153.17	156.92	72774	156.92	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20260826	82.99	82.99	80.7	81.55	93758	81.55	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20260826	145.81	152	145.21	147.61	236254	147.61	up	down	incorrect
SHANTI.NSE	Shanti Overseas (India) Limited	20260826	6.45	6.45	6.2	6.22	7487	6.22	down	up	incorrect
SHANTIGEAR.NSE	Shanthi Gears Limited	20260826	557	579	541.25	561.5	1463886	561.5	up	down	incorrect
SHARDACROP.NSE	Sharda Cropchem Limited	20260826	768.2	803.7	768.2	795.8	372087	795.8	up	down	incorrect
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260826	878.85	899.35	875.05	891.6	24971	891.6	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20260826	173.01	175	170.4	170.75	117800	170.75	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260826	460.87	463.8	457.52	458.89	23242	458.89	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260826	127.29	129	125.11	128.96	6400	128.96	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260826	864	868.4	851.05	860.75	732892	860.75	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260826	16.03	16.68	15.55	16.39	30097	16.39	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20260826	61.2	61.2	60.02	60.48	215	60.48	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20260826	168	171.16	166.06	170.99	468	170.99	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20260826	154.98	157.25	154	155.62	200084	155.62	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260826	392.8	399.4	383.2	386	52438	386	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260826	32.31	33.44	31.5	32.45	15297	32.45	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260826	74.87	76.4	74	75.28	86534	75.28	up	down	incorrect
SHREECEM.NSE	Shree Cement Limited	20260826	24575	25255	24510	24865	50283	24865	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260826	452	467.45	444.75	452.15	154216	452.15	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20260826	43.78	44.39	43.06	43.44	31680	43.44	down	up	incorrect
SHRENIK.NSE	Shrenik Limited	20260826	0.29	0.29	0.28	0.29	426505	0.29
SHREYANIND.NSE	Shreyans Industries Limited	20260826	123.77	125.79	123.77	124.99	8744	124.99	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260826	4692	4692	4572	4610	93971	4610	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260826	5.09	5.09	4.86	4.89	8722	4.89	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260826	1006.2	1049	1005.1	1040.5	410561	1040.5	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20260826	13.83	13.86	13.02	13.15	7708	13.15	down	up	incorrect
SIEMENS.NSE	Siemens Limited	20260826	4117	4117	4042.1	4043	374331	4043	down	down	correct
SIGIND.NSE	Signet Industries Limited	20260826	69.98	71.9	68	71.02	29878	71.02	up	up	correct
SIL.NSE	Standard Industries Limited	20260826	19.95	20.45	19.5	19.65	39998	19.65	down	down	correct
SILGO.NSE	Silgo Retail Limited	20260826	72.91	73.9	72	72.85	297563	72.85	down	down	correct
SILINV.NSE	SIL Investments Limited	20260826	462.4	487.8	462.4	483.75	5360	483.75	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260826	16.94	16.94	15.9	16.58	2129	16.58	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260826	9.3	9.3	8.94	8.94	50215	8.94	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260826	249.59	260.57	245.05	251.41	541939	251.41	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20260826	79	79.5	76.41	79.06	1785	79.06	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20260826	435	441.8	434.8	436.05	296409	436.05	up	up	correct
SIS.NSE	SIS Limited	20260826	414.95	425	414.95	421.1	180645	421.1	up	up	correct
SITINET.NSE	SITI Networks Limited	20260826	0.27	0.28	0.27	0.27	433825	0.27
SIYSIL.NSE	Siyaram Silk Mills Limited	20260826	569.2	579.45	565	570.9	34898	570.9	up	up	correct
SJVN.NSE	SJVN Limited	20260826	66.23	66.46	65.5	65.85	1270331	65.85	down	down	correct
SKFINDIA.NSE	SKF India Limited	20260826	1582.7	1593.8	1567	1587.1	21282	1587.1	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20260826	0.82	0.82	0.82	0.82	0	0.82
SKIPPER.NSE	Skipper Limited	20260826	545.9	550	538.1	547.25	936696	547.25	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260826	263	271.8	258.18	268.41	515588	268.41	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20260826	229.45	230	223	224.21	1290	224.21	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20260826	78.53	79.58	78.53	79.26	291869	79.26	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260826	357	360.85	354.15	357.7	83587	357.7	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20260826	37.37	37.91	36.96	37.13	157668	37.13	down	down	correct
SOBHA.NSE	Sobha Limited	20260826	1285	1307	1278	1292.2	65926	1292.2	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260826	630	638	615	617.3	316316	617.3	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20260826	19780	20276	19770	20097	97420	20097	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20260826	543.85	564.95	541	558.45	383042	558.45	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20260826	87.2	87.2	84.1	84.78	17196	84.78	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260826	95.5	97.74	91.53	91.85	63097	91.85	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260826	808.8	811.95	795	795	890131	795	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20260826	299.5	308.6	298	299.75	1104843	299.75	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20260826	677.95	697.95	671.15	694.95	192960	694.95	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20260826	45.68	46.45	45.4	46.32	8354307	46.32	up	down	incorrect
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260826	205	219.08	205	211.66	296876	211.66	up	down	incorrect
SPAL.NSE	S.P. Apparels Limited	20260826	956.5	958.35	946.5	949.7	27653	949.7	down	up	incorrect
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260826	243.15	254.3	242.85	247.1	302710	247.1	up	down	incorrect
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260826	194.5	196.75	193.84	194.36	305096	194.36	down	up	incorrect
SPCENET.NSE	Spacenet Enterprises India Limited	20260826	3.31	3.4	3.31	3.34	606362	3.34	up	down	incorrect
SPECIALITY.NSE	Speciality Restaurants Limited	20260826	146	149.34	140	149.04	38025	149.04	up	down	incorrect
SPENCERS.NSE	Spencer's Retail Limited	20260826	30.3	30.6	29.1	30.1	33619	30.1	down	up	incorrect
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260826	70.8	71	69.82	70.28	339406	70.28	down	down	correct
SPLIL.NSE	SPL Industries Limited	20260826	30.4	34.85	29.6	34.14	47626	34.14	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20260826	188.79	190.49	186.15	186.71	112838	186.71	down	down	correct
SREEL.NSE	Sreeleathers Limited	20260826	264.5	270	257.61	260	15992	260	down	down	correct
SRF.NSE	SRF Limited	20260826	2579	2596	2564.2	2583	223327	2583	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260826	475.4	482.9	470.05	470.95	15143	470.95	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20260826	0.34	0.34	0.34	0.34	0	0.34
SSWL.NSE	Steel Strips Wheels Limited	20260826	293	296	289.4	290.4	422312	290.4	down	up	incorrect
STAR.NSE	Strides Pharma Science Limited	20260826	986.6	999.4	981	982.9	97630	982.9	down	up	incorrect
STARCEMENT.NSE	Star Cement Limited	20260826	194.84	195.48	190.8	191.16	231489	191.16	down	up	incorrect
STARPAPER.NSE	Star Paper Mills Limited	20260826	148.6	148.9	145.06	146.87	2860	146.87	down	up	incorrect
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260826	123.46	123.46	118.1	118.29	51615	118.29	down	up	incorrect
STEELCITY.NSE	Steel City Securities Limited	20260826	89.99	90	86.36	87.87	18429	87.87	down	up	incorrect
STEELXIND.NSE	Steel Exchange India Limited	20260826	10.76	11	10.5	10.85	765039	10.85	up	down	incorrect
STEL.NSE	STEL Holdings Limited	20260826	622.6	628.85	603.65	619.7	5671	619.7	down	up	incorrect
STERTOOLS.NSE	Sterling Tools Limited	20260826	224.7	229.9	222	224.7	15419	221.9184
STLTECH.NSE	Sterlite Technologies Limited	20260826	652	680	652	662.75	1077225	662.75	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20260826	796	819	796	816.6	85438	816.6	up	down	incorrect
STYLAMIND.NSE	Stylam Industries Limited	20260826	3556	3610.8	3532.4	3570.4	30231	3570.4	up	down	incorrect
SUBEXLTD.NSE	Subex Limited	20260826	17.96	18.15	17.5	17.62	2523559	17.62	down	up	incorrect
SUBROS.NSE	Subros Limited	20260826	738	747.95	727.55	730.3	39685	730.3	down	up	incorrect
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260826	1230	1257.8	1219.9	1234.3	240189	1234.3	up	down	incorrect
SUMEETINDS.NSE	Sumeet Industries Limited	20260826	12.97	13.26	12.82	13	1666289	13	up	down	incorrect
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260826	524	532.9	520.3	530.45	151503	530.45	up	down	incorrect
SUMIT.NSE	Sumit Woods Limited	20260826	54	54	49.58	51.21	115453	51.01	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20260826	1422.3	1440.2	1422.3	1433.3	1640	1433.3	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260826	1.24	1.26	1.23	1.23	165164	1.23	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20260826	4518.2	4572.1	4518.2	4539.6	22907	4539.6	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260826	774.05	797	773	778	339	778	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260826	1221.95	1240	1216.5	1237.95	193660	1237.95	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260826	349.5	352.9	342.45	350.45	341062	350.45	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260826	1926.9	1926.9	1899.5	1899.5	648845	1899.5	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20260826	315.6	316.4	310.1	312.1	123674	312.1	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20260826	469.95	472.15	464.05	465.15	180005	465.15	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20260826	178.94	178.94	172.63	176.14	5153	176.14	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20260826	5.95	6	5.95	5.95	10423	5.95
SUPRAJIT.NSE	Suprajit Engineering Limited	20260826	501.25	509.25	500	502.7	35234	500.7032	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260826	2.68	2.68	2.68	2.68	86441	2.68
SUPREMEIND.NSE	The Supreme Industries Limited	20260826	3593	3600	3540	3540	155752	3540	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20260826	25.6	26.25	25.56	25.77	41637	25.77	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20260826	16.24	16.45	16.15	16.2	28286	16.2	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260826	56.33	60.01	56.33	57.92	4888	57.92	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260826	220.74	222	218.31	219.5	412912	219.5	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260826	151.49	160.88	151.49	158.43	847539	158.43	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260826	38.5	39	38.04	38.77	19268	38.77	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20260826	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260826	360.25	377.4	357.1	372.2	542231	372.2	up	down	incorrect
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260826	2.37	2.54	2.28	2.3	94358	2.3	down	up	incorrect
SUZLON.NSE	Suzlon Energy Limited	20260826	47	47.4	46.88	46.94	28238916	46.94	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20260826	3.75	3.89	3.62	3.74	17977	3.74	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20260826	3569	3569	3539.8	3549	4486	3549	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20260826	603.9	612.6	600.7	605.55	8268	605.55	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260826	197.1	201.14	195.44	200.12	948833	200.12	up	up	correct
SYMPHONY.NSE	Symphony Limited	20260826	595.45	608.5	595.45	602.5	45314	602.5	up	up	correct
SYNGENE.NSE	Syngene International Limited	20260826	409	419.5	407	411.15	567950	411.15	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260826	219	219	211.64	216.7	1618	216.7	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260826	351.8	351.8	338	339.4	77523	337.38	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20260826	17.87	17.87	17.87	17.87	82918	17.87
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260826	409.4	416.2	403.95	407.1	118236	407.1	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20260826	558	563.9	522.1	526.05	1298615	526.05	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20260826	15.16	15.49	14.49	14.65	27626	14.65	down	down	correct
TARC.NSE	TARC Limited	20260826	121.1	122.5	118.6	119.45	567180	119.45	down	down	correct
TARMAT.NSE	Tarmat Limited	20260826	55	64.4	53.5	62.54	511513	62.54	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260826	10160	10160	9802	9911.5	2824	9911.5	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20260826	628.8	643.95	627	637.65	416347	637.65	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20260826	1700	1706.6	1640.2	1644	310370	1644	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20260826	1063.5	1063.5	1039.6	1047.1	1069304	1047.1	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20260826	3678.9	3694.7	3628	3650	110627	3650	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20260826	646.9	652.25	642.3	644.45	171203	644.45	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20260826	373	376.35	364	364	5101404	364	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20260826	186.49	189.95	184.29	188.01	32199274	188.01	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260826	1600	1625	1570.9	1606.4	27427	1606.4	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260826	283	309.2	277.05	305.8	3967359	303.7158	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20260826	892.8	907.4	892.8	903.15	8241	903.15	up	up	correct
TCIEXP.NSE	TCI Express Limited	20260826	531.5	556.85	527	549.85	35587	549.85	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20260826	16.1	16.1	15.5	15.57	14001	15.57	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20260826	3920.8	3943.3	3855.2	3877.1	4531	3877.1	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20260826	2305.1	2306.3	2266.4	2270	1660737	2270	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20260826	734	747.3	722.4	727.8	1060459	727.8	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260826	1246	1257.9	1239.1	1248.8	19308	1248.8	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20260826	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260826	1607.5	1614.9	1565.8	1571	1639820	1571	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260826	993.55	1012.1	985.5	1004.25	140034	1004.25	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20260826	507.25	511.7	503.55	505.05	484905	505.05	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20260826	56.35	59.25	56	58.4	1994181	58.4	up	up	correct
TERASOFT.NSE	Tera Software Limited	20260826	301.5	312.35	298.45	306.3	12863	306.3	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260826	110.03	112.68	110	110.13	118963	110.13	up	down	incorrect
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260826	46.89	47.9	46.5	47.34	24706	47.34	up	down	incorrect
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260826	108.04	109.34	107.43	109.04	889251	109.04	up	down	incorrect
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260826	139	143.74	138.25	140.99	14091841	140.99	up	down	incorrect
TFL.NSE	Transwarranty Finance Limited	20260826	11.8	12.19	11.71	11.71	3204	11.71	down	up	incorrect
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260826	9.75	9.75	9.25	9.27	9390	9.27	down	up	incorrect
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260826	5439.5	5517	5401	5495.5	59999	5495.5	up	down	incorrect
THEINVEST.NSE	The Investment Trust of India Limited	20260826	95.31	97.78	94.11	96.34	1047	96.34	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20260826	117.99	134	117.99	126.26	1620934	126.26	up	up	correct
THERMAX.NSE	Thermax Limited	20260826	4002	4022.1	3953.9	3970	57760	3970	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260826	111	113.69	110.07	110.71	1309913	110.21	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260826	280.3	284	278.2	281.1	16144	281.1	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20260826	599.8	606.5	591.55	605.2	214447	605.2	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20260826	577.75	582.75	549.5	560.9	1093282	560.9	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20260826	3460	3485.6	3355.5	3386.6	36739	3386.6	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20260826	2902	2936.9	2851	2860	175584	2860	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260826	5.92	6.13	5.36	5.92	364453	5.92
TIL.NSE	TIL Limited	20260826	244	246	235.1	242.8	68842	242.8	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260826	185.95	186.68	183.07	185.3	4255906	185.3	down	down	correct
TIMKEN.NSE	Timken India Limited	20260826	3148	3156.1	3092.1	3098	16966	3098	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260826	158	163.05	157.31	160.97	412220	160.97	up	down	incorrect
TIRUPATIFL.NSE	Tirupati Forge Limited	20260826	73.8	73.8	69.25	69.65	186445	69.65	down	up	incorrect
TITAN.NSE	Titan Company Limited	20260826	5149.9	5149.9	5091	5100	377617	5100	down	up	incorrect
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260826	114.99	115.5	112.85	113.27	149343	113.27	down	up	incorrect
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260826	142	142.48	140	140.67	54710	140.67	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260826	9.05	9.8	8.82	9.08	40298	9.08	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260826	75	76.4	73	75.15	6005	75.15	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260826	4905	4930.5	4881	4890	277585	4890	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20260826	1256	1273.9	1247.2	1258.4	163396	1258.4	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20260826	74.7	74.79	71.56	71.57	4873	70.31	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260826	61.66	63.68	61.66	62.65	97	62.65	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20260826	79.58	80.69	76	77.6	111457	77.6	down	up	incorrect
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260826	6.08	6.44	6	6.29	18478	6.29	up	down	incorrect
TREJHARA.NSE	Trejhara Solutions Limited	20260826	154.95	158.98	147.1	148.54	22150	148.54	down	up	incorrect
TRENT.NSE	Trent Limited	20260826	2950	2954.8	2906.2	2908.2	467317	2908.2	down	up	incorrect
TRF.NSE	TRF Limited	20260826	230.63	232.98	229.76	229.94	5042	229.94	down	up	incorrect
TRIDENT.NSE	Trident Limited	20260826	24.47	24.6	24.35	24.49	1965823	24.49	up	down	incorrect
TRIGYN.NSE	Trigyn Technologies Limited	20260826	55.6	61.5	55.6	60.66	236730	60.66	up	down	incorrect
TRITURBINE.NSE	Triveni Turbine Limited	20260826	572.65	582	570.55	574.4	219909	572.4142	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260826	290.35	294.12	282.1	285.76	954261	284.5015	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20260826	1093.9	1107.9	1075.5	1090.6	17051	1090.6	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20260826	601.45	614.7	593.5	610.15	92498	610.15	up	down	incorrect
TTL.NSE	T.T. Limited	20260826	6.49	6.79	6.4	6.59	254308	6.59	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260826	37.65	38	37.28	37.41	1074088	37.41	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20260826	442.25	445	440.1	443.15	14041	443.15	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20260826	4430	4484.5	4415	4464	908142	4464	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20260826	4792.9	5359.3	4792.9	5311.8	263395	5311.8	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20260826	115	116.49	112.01	115.16	21593	115.16	up	up	correct
TVVISION.NSE	TV Vision Limited	20260826	3.55	3.55	3.35	3.47	13436	3.47	down	up	incorrect
UBL.NSE	United Breweries Limited	20260826	1370.6	1386.8	1345	1353.7	334327	1353.7	down	down	correct
UCOBANK.NSE	UCO Bank	20260826	26.05	26.44	26.05	26.19	3611760	26.19	up	up	correct
UFLEX.NSE	Uflex Limited	20260826	612	656.75	607	650.45	828723	650.45	up	up	correct
UFO.NSE	UFO Moviez India Limited	20260826	65.14	67	65.14	66.51	19318	66.51	up	down	incorrect
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260826	55	58.89	54.23	54.97	596841	54.97	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20260826	88.8	88.86	86.23	87.05	208163	87.05	down	up	incorrect
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260826	69.25	70.26	68.25	68.99	15421346	68.99	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20260826	11580	11820	11580	11717	207929	11717	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260826	5.89	5.89	5.5	5.61	16780	5.61	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260826	526.05	548.65	521.05	530.3	81667	530.3	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20260826	223.28	223.28	216.5	221.99	2851	221.99	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20260826	95.61	95.8	93.71	95.08	3054	95.08	down	down	correct
UNIONBANK.NSE	Union Bank of India	20260826	187.98	192.33	187.12	187.52	13973998	187.52	down	down	correct
UNITECH.NSE	Unitech Limited	20260826	4.06	4.06	3.95	3.96	4256949	3.96	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260826	458.75	474.9	458.75	460.15	3725	460.15	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20260826	164	164	156	157.89	34254	157.89	down	up	incorrect
UNIVCABLES.NSE	Universal Cables Limited	20260826	1619	1619	1569	1578.7	68950	1578.7	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260826	457.55	468.85	450	450	1304	450	down	down	correct
UPL.NSE	UPL Limited	20260826	585	589.3	579.7	589.3	2061911	589.3	up	up	correct
URJA.NSE	Urja Global Limited	20260826	9.28	9.44	9.16	9.22	567225	9.22	down	down	correct
USHAMART.NSE	Usha Martin Limited	20260826	492.9	498.8	484.45	496.15	274401	496.15	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20260826	886.15	904.15	886.1	897.2	63816	897.2	up	down	incorrect
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260826	321	329.9	305.59	312.82	602692	312.82	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20260826	223.2	224.1	219	219.79	1290836	219.79	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20260826	7448	7509.5	7335	7423	19323	7423	down	up	incorrect
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260826	222.7	226	222	223.25	199928	223.25	up	down	incorrect
VAISHALI.NSE	Vaishali Pharma Limited	20260826	8.29	8.29	7.8	8.17	79638	8.17	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20260826	5.94	6.08	5.92	6.05	1451107	6.05	up	up	correct
VALIANTORG.NSE	Valiant Organics Limited	20260826	293	299.9	290.75	297	13821	297	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260826	44.1	44.79	43.8	44.73	16089	43.2495	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260826	5.98	6.18	5.98	6.03	283777	6.03	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20260826	816.95	822.2	795.6	812.15	153370	812.15	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20260826	31.01	31.4	30.81	31.11	184351	31.11	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20260826	48	49.9	47.1	48.3	24336	48.3	up	up	correct
VBL.NSE	Varun Beverages Limited	20260826	447.9	447.9	420.2	421.25	31112914	421.25	down	down	correct
VEDL.NSE	Vedanta Limited	20260826	275.5	287	273.25	286.5	24161109	286.5	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20260826	1579	1604.9	1566.1	1597	56013	1597	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20260826	1581.3	1644.9	1581.3	1606.9	33797	1606.9	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20260826	42.3	42.3	40.32	40.62	102372	40.62	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20260826	430	433.5	420.35	422.9	138680	422.9	down	up	incorrect
VETO.NSE	Veto Switchgears and Cables Limited	20260826	130.47	130.47	128	128.5	25755	128.5	down	up	incorrect
VGUARD.NSE	V	20260826	333	335.8	327.15	329.65	521675	329.65	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20260826	3460	3480	3411.1	3428.9	269	3423.8461	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260826	353.9	353.9	338.5	341	17723	341	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260826	1497	1498	1466.2	1472.8	97595	1472.8	down	up	incorrect
VIJIFIN.NSE	Viji Finance Limited	20260826	14.47	14.47	14.47	14.47	67559	14.47
VIKASECO.NSE	Vikas EcoTech Limited	20260826	1.07	1.11	1.06	1.08	4688233	1.08	up	up	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20260826	1.24	1.38	1.23	1.32	10694106	1.32	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20260826	621	637.5	615.8	627.7	123134	627.7	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20260826	1337.8	1344.2	1312.2	1321.5	35917	1321.5	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260826	2381	2441.5	2381	2396.7	39456	2396.7	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20260826	39	39	37.2	38.79	92179	38.79	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260826	238	239.98	233	234.53	5233	234.53	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20260826	20.16	21.15	20.16	20.53	42399	20.53	up	up	correct
VIPIND.NSE	VIP Industries Limited	20260826	300	312.8	298.8	310.9	526844	310.9	up	up	correct
VIPULLTD.NSE	Vipul Limited	20260826	16.07	16.07	16.07	16.07	37449	16.07
VISAKAIND.NSE	Visaka Industries Limited	20260826	92.5	93.4	90.93	91.53	99670	91.53	down	up	incorrect
VISHNU.NSE	Vishnu Chemicals Limited	20260826	649.4	657.7	636.85	639.8	109011	639.8	down	up	incorrect
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260826	6.29	6.56	6.06	6.15	697624	6.15	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20260826	0.52	0.53	0.51	0.51	110838	0.51	down	down	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20260826	6.81	6.81	6.81	6.81	50924	6.81
VLSFINANCE.NSE	VLS Finance Limited	20260826	244.95	247.7	241.65	245.35	11104	245.35	up	up	correct
VMART.NSE	V	20260826	862.2	868.8	845.25	852.35	88421	852.35	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20260826	11020	11151.5	10901	10978.5	20963	10978.5	down	down	correct
VOLTAS.NSE	Voltas Limited	20260826	1245	1245	1207	1217	1046584	1217	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20260826	290.5	291.45	285	286.25	111820	286.25	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20260826	345	370.8	345	367.75	327028	364.1552	up	up	correct
VSTIND.NSE	VST Industries Limited	20260826	212	212.3	209.7	210.95	119333	210.95	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260826	4435.8	4479.6	4398.2	4418.5	4317	4418.5	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20260826	602.55	607.5	601	603	132158	597.9708	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20260826	2025.7	2166	2016.1	2155.3	2116909	2155.3	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260826	221.45	222.15	219.54	220.94	255116	220.94	down	down	correct
WANBURY.NSE	Wanbury Limited	20260826	266.15	266.3	258.15	261.15	80350	261.15	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260826	860	877.15	850.9	856.05	2378	856.05	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20260826	80.01	81.4	77.67	78.27	2772669	78.27	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20260826	76.01	76.98	75.63	75.63	216	75.63	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20260826	2300	2350	2203.7	2306.7	5769711	2306.7	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20260826	662	700	650	692.85	1226772	692.85	up	down	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20260826	2340.6	2340.6	2118	2340.6	2124	2340.6
WENDT.NSE	Wendt (India) Limited	20260826	8137	8215	8051	8148.5	6307	8148.5	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20260826	583.5	602.35	562.35	566.2	138065	566.2	down	down	correct
WHEELS.NSE	Wheels India Limited	20260826	1500	1513.8	1478.2	1487.1	37789	1487.1	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20260826	772.8	777	762	771.7	162307	767.1128	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260826	27	27	23.5	24.05	7688	24.05	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20260826	991.25	1002.9	965.45	978.4	58236	978.4	down	up	incorrect
WINDMACHIN.NSE	Windsor Machines Limited	20260826	316.4	316.4	308	309.15	38513	309.15	down	up	incorrect
WIPL.NSE	The Western India Plywoods Limited	20260826	169.4	169.4	164.4	167.98	328	167.98	down	up	incorrect
WIPRO.NSE	Wipro Limited	20260826	180.09	180.95	176.66	177.35	9355776	177.35	down	up	incorrect
WOCKPHARMA.NSE	Wockhardt Limited	20260826	1890	1932.3	1873.6	1882.1	310259	1882.1	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20260826	513.75	520.7	513.75	516.05	59250	516.05	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20260826	60.82	61.99	59.52	60.74	70404	60.74	down	up	incorrect
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260826	606	621.6	599.8	607.8	80965	607.8	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20260826	61.45	62.14	60.81	61.51	38493	61.51	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260826	83.99	84.94	81.3	81.81	15387	81.81	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20260826	1199	1199	1161	1176.3	55168	1176.3	down	down	correct
YESBANK.NSE	Yes Bank Limited	20260826	22.6	22.8	22.34	22.38	53612306	22.38	down	down	correct
YUKEN.NSE	Yuken India Limited	20260826	948.55	961.5	936.85	938.85	3065	937.3336	down	up	incorrect
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260826	105.86	107.5	104	104.42	13145288	104.42	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20260826	7.99	8.19	7.83	7.89	216394	7.89	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260826	9.19	9.22	8.8	8.92	2661339	8.92	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20260826	208.95	215	208.95	214.78	315	214.78	up	down	incorrect
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260826	5.31	5.54	5.31	5.38	19250	5.38	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20260826	474.45	479.6	470.5	470.5	462669	470.5	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20260826	1879.9	1906.5	1860.1	1873.4	256943	1873.4	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260826	73.7	74.19	72.62	73.56	894	73.56	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20260826	1080.6	1094	1073.8	1077.1	41282	1077.1	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20260826	232.6	236.79	231.65	234.3	145214	234.3	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20260826	530	535.9	524.4	529.2	231187	529.2	down	down	correct