CollectAI

close-nse_india_stocks

2026/08/27

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260827	223.39	223.39	215.1	216.37	152626	216.37	down	up	incorrect
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260827	42.35	42.35	41.74	42	4547	42	down	down	correct
3MINDIA.NSE	3M India Limited	20260827	33520	34515	33520	34245	3288	34245	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20260827	32	32.4	31.55	31.87	3978	31.87	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20260827	376.95	377.05	370	371.15	18714	371.15	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20260827	778.6	784.5	739.1	745.45	195262	745.45	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260827	16.4	16.7	16.01	16.41	423268	16.41	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260827	8.73	8.98	8.7	8.75	21147	8.75	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260827	83.49	84.78	80.02	84.78	192944	84.78	up	up	correct
AARON.NSE	Aaron Industries Limited	20260827	136.08	139.9	134.81	135.71	10460	135.71	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20260827	419.95	423	413.9	417.9	81669	417.9	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20260827	542.95	543	534.55	538.9	531274	538.9	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20260827	531	546	530	539.9	4244	539.9	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20260827	150.59	151.93	144.01	145.07	11191	145.07	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20260827	1279.4	1293.6	1257.9	1269.4	349968	1269.4	down	down	correct
ABAN.NSE	Aban Offshore Limited	20260827	15.43	15.43	15.43	15.43	5041	15.43
ABB.NSE	ABB India Limited	20260827	7600	7693	7490	7490	189460	7490	down	up	incorrect
ABBOTINDIA.NSE	Abbott India Limited	20260827	26680	26695	26300	26350	4712	26350	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260827	410	413.1	408.1	410	1578229	410
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260827	54.53	54.8	53.47	53.64	3324887	53.64	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20260827	57.46	57.46	57.44	57.44	1333	57.44	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260827	59.36	59.46	59	59.06	20293	59.06	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20260827	78.68	78.74	77.49	77.53	16412	77.53	down	down	correct
ACC.NSE	ACC Limited	20260827	1330	1335	1310	1310.6	67738	1310.6	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20260827	1142	1145.1	1128.1	1134.9	4730	1134.9	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20260827	4.65	4.65	4.54	4.57	22250	4.57	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20260827	1164.3	1184	1128.2	1136	388332	1136	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20260827	3125	3169	3125	3169	1793570	3169	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20260827	1309.9	1328.5	1302.1	1328.5	811100	1328.5	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260827	1703	1719	1691.2	1714	2044450	1714	up	down	incorrect
ADANIPOWER.NSE	Adani Power Limited	20260827	209.15	217.4	207.3	215	70024737	215	up	down	incorrect
ADFFOODS.NSE	ADF Foods Limited	20260827	280.7	280.7	272.05	273.8	73656	273.8	down	down	correct
ADL.NSE	Archidply Decor Limited	20260827	72.45	72.45	70.45	70.91	369	70.91	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20260827	10.31	10.5	10.03	10.4	24530	10.4	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20260827	109.7	109.79	107	107.53	76892	106.03	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260827	49.81	50.81	49.26	49.92	8560	49.92	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260827	297.8	300.65	295.7	297.6	202752	297.6	down	down	correct
AFFLE.NSE	Affle (India) Limited	20260827	1686.8	1699.5	1641.1	1650.3	169829	1650.3	down	up	incorrect
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260827	467.25	474.4	464	465.5	22604	465.5	down	down	correct
AGRITECH.NSE	Agri	20260827	103.36	104.89	101	101.11	2765	101.11	down	up	incorrect
AGROPHOS.NSE	Agro Phos (India) Limited	20260827	26.02	27.7	26.02	27.04	13621	27.04	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20260827	38.69	39	37.21	38.47	16187	38.47	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260827	139.5	139.51	135	136.73	1870	136.73	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260827	635.1	643.8	630	636.6	200044	636.6	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20260827	4288	4300	4223	4232.3	21571	4232.3	down	down	correct
AIRAN.NSE	Airan Limited	20260827	14.86	16.56	14.18	14.81	187645	14.81	down	down	correct
AISL.NSE	SM	20260827	52.35	57	52.35	57	2400	57	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20260827	3574.8	3574.8	3513.1	3543.6	49671	3543.6	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260827	118	119.74	115.73	116.98	402148	116.98	down	up	incorrect
AJOONI.NSE	Ajooni Biotech Limited	20260827	3.94	3.95	3.78	3.79	222938	3.79	down	up	incorrect
AKASH.NSE	Akash Infra	20260827	24.16	25.15	24.16	24.31	1980	24.31	up	up	correct
AKG.NSE	AKG Exim Limited	20260827	9.98	9.98	9.08	9.24	32487	9.24	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20260827	350.18	367.4	350	365.65	28710	365.65	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260827	7.27	7.45	6.91	7.04	482221	7.04	down	down	correct
ALANKIT.NSE	Alankit Limited	20260827	8.25	8.25	7.71	7.91	66759	7.91	down	up	incorrect
ALBERTDAVD.NSE	Albert David Limited	20260827	869.9	899	861	890.25	8084	890.25	up	down	incorrect
ALEMBICLTD.NSE	Alembic Limited	20260827	99	104.45	97.85	102.77	2895906	102.77	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20260827	691.65	694.95	676.55	683.65	23794	683.65	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20260827	66	66.9	65.11	65.6	960	65.6	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20260827	5323.5	5358.5	5297.5	5320	166838	5320	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260827	2083	2089.4	2026.7	2045	59466	2045	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20260827	13.01	13.16	12.4	12.57	23868911	12.57	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20260827	14.55	16.5	14.55	16.15	774942	16.15	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20260827	11.35	11.35	9.55	10.43	60004535	10.43	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20260827	62.8	62.8	60.61	61.18	7422	61.18	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20260827	325	325	310	311.02	11404	311.02	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20260827	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260827	7466	7760	7465.5	7701	610657	7701	up	up	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260827	24.46	27.49	24.46	24.97	920	24.97	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260827	1651.9	1651.9	1628	1636.7	5586	1636.7	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20260827	420	422.5	411.05	411.05	1071242	411.05	down	down	correct
AMDIND.NSE	AMD Industries Limited	20260827	52.51	54.5	52.41	53.33	17333	53.33	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20260827	38.68	39.43	38.68	39.22	9682	39.22	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260827	527	527.75	506.55	517.05	93176	517.05	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20260827	608.7	610.75	603	605.25	823699	605.25	down	up	incorrect
ANDHRAPAP.NSE	Andhra Paper Limited	20260827	60.46	60.99	59.81	60.2	129859	60.2	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260827	99	99.49	95	95.45	434209	95.45	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20260827	47.4	47.7	46.5	46.5	5680	46.5	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260827	1.98	1.98	1.8	1.8	67600	1.8	down	up	incorrect
ANMOL.NSE	Anmol India Limited	20260827	10.16	10.16	9.67	9.99	15057	9.99	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260827	3.29	3.35	3.29	3.29	39615	3.29
ANTGRAPHIC.NSE	Antarctica Limited	20260827	0.73	0.74	0.72	0.72	54840	0.72	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20260827	1782	1819.7	1775.6	1801.3	31913	1801.3	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260827	1265.5	1270	1256	1259.8	136325	1259.8	down	down	correct
APARINDS.NSE	Apar Industries Limited	20260827	17190	18075	17189	17900	214866	17900	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20260827	104.5	104.5	101	101.16	2129	101.16	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20260827	615	622	608	611.65	84346	611.65	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20260827	385.5	390	381	383.45	129470	383.45	down	up	incorrect
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260827	2159	2235.2	2154.9	2188	1061660	2188	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260827	825	848.95	816.1	824	285845	824	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20260827	386	392.45	385.8	386.35	4108063	386.35	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260827	8849	8868	8758.5	8800	270047	8800	down	up	incorrect
APOLLOPIPE.NSE	Apollo Pipes Limited	20260827	646.95	667.65	635.7	638.55	243918	638.55	down	up	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20260827	445.15	448	439.35	443.25	538426	443.25	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260827	1195.2	1260.4	1151	1235.3	2414	1235.3	up	up	correct
APTECHT.NSE	Aptech Limited	20260827	91.55	92.42	90	90.28	60267	90.28	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20260827	258.5	259.75	255.1	256.45	903961	256.45	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20260827	114.95	114.99	102.26	103.04	113517	103.04	down	up	incorrect
ARCHIES.NSE	Archies Limited	20260827	13.9	13.9	13.35	13.4	12809	13.4	down	up	incorrect
ARENTERP.NSE	Rajdarshan Industries Limited	20260827	36	37.29	35.2	37.29	658	37.29	up	up	correct
ARIES.NSE	Aries Agro Limited	20260827	492.6	510	488.1	490.65	151168	490.65	down	up	incorrect
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260827	79.86	80.66	78.35	78.62	150781	78.62	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260827	263.9	269.7	259.45	261.5	7478	261.5	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20260827	1975	1979.9	1955	1967.1	25618	1967.1	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20260827	25.49	25.75	24.75	25.59	8920	25.59	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20260827	691	709	680.1	689.1	10996	689.1	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20260827	0.86	0.87	0.81	0.84	187556	0.84	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260827	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260827	322.95	325.9	315.5	316.95	228372	316.95	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260827	174	174.4	164.25	170.59	3030	170.59	down	up	incorrect
ARVIND.NSE	Arvind Limited	20260827	539	546.7	532.9	540.95	651136	540.95	up	down	incorrect
ARVINDFASN.NSE	Arvind Fashions Limited	20260827	445	451.05	437.05	449.4	137480	449.4	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20260827	671	677.95	648.6	652.65	123741	650.4	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20260827	950.1	961.9	941.15	951.25	91523	951.25	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260827	364.55	370	360.05	365.9	5181	365.9	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260827	489.05	495	485.7	488.45	14769	488.45	down	up	incorrect
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260827	732.25	732.45	711.85	716.4	13921	716.4	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260827	591	596.65	575	578.05	327118	578.05	down	up	incorrect
ASHIANA.NSE	Ashiana Housing Limited	20260827	368.7	369.45	364.5	365.55	15013	365.55	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20260827	17.95	19.7	17.95	18.87	263967	18.87	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20260827	113.7	114.86	112.8	113.05	305638	113.05	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20260827	180.6	181.84	176.79	177.4	14150948	177.4	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260827	308.35	314.4	305	312.05	101028	312.05	up	down	incorrect
ASIANPAINT.NSE	Asian Paints Limited	20260827	2637.9	2655.9	2627.9	2631	525106	2631	down	up	incorrect
ASIANTILES.NSE	Asian Granito India Limited	20260827	47	47.55	46.77	47.02	3539428	47.02	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20260827	259.92	269.06	258	261.26	3080	261.26	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20260827	594.05	596.75	583.8	585.9	13787	585.9	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260827	762.5	762.5	751	754.8	1730822	754.8	down	down	correct
ASTRAL.NSE	Astral Limited	20260827	1526.1	1547.5	1521.3	1529.2	346093	1529.2	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260827	1707.1	1715	1680.7	1687.5	128292	1687.5	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260827	7170	7200	7070	7136	6394	7136	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20260827	2.92	3.12	2.92	3.08	28390	3.08	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20260827	643	647.25	639.05	645.35	734229	645.35	up	down	incorrect
ATUL.NSE	Atul Ltd	20260827	6568	6602	6481	6585	38284	6585	up	down	incorrect
ATULAUTO.NSE	Atul Auto Limited	20260827	487.9	491.9	480	481.15	64301	481.15	down	up	incorrect
AUBANK.NSE	AU Small Finance Bank Limited	20260827	1117.4	1126.8	1088	1091	898558	1091	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260827	701.05	703.5	685	688	178058	688	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260827	1623.5	1637	1605.7	1637	717677	1637	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20260827	145.55	149	142.11	147.25	13834	147.25	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20260827	1745	1774.5	1714.2	1723.6	2849	1723.6	down	up	incorrect
AUTOIND.NSE	Autoline Industries Limited	20260827	90.8	91.6	88	89.02	194083	89.02	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260827	813.8	822.25	790.05	804.55	136563	804.55	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20260827	839	858.8	836.95	840	249143	840	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20260827	86.8	89.5	83.9	85.64	261183	85.64	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20260827	383.05	392	383.05	389.2	85317	389.2	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20260827	1260	1268.7	1251.4	1256	7005789	1256	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20260827	598.44	598.44	594	594.58	166	594.58	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20260827	1615	1620.9	1590	1612.9	78410	1612.9	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20260827	169.3	169.99	168.91	169.65	12037	169.65	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20260827	269.26	269.26	266.59	267.74	7675	267.74	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20260827	335.32	335.52	329.83	332	4857	332	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20260827	253.9	257.45	249.1	250.25	9859	250.25	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260827	278.8	281	266.6	277.5	22553	277.5	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260827	4.45	4.54	4.36	4.44	76241	4.44	down	down	correct
BAJAJ.NSE	AUTO	20260827	11750	11822	11618	11720	221294	11720	down	up	incorrect
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260827	461.9	466.5	447.85	450.6	843825	450.6	down	up	incorrect
BAJAJELEC.NSE	Bajaj Electricals Limited	20260827	340.6	342.6	333.7	334.8	100898	334.8	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260827	2001.1	2026.6	1997.5	2011	526392	2011	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260827	21.9	22.48	20.87	21.11	45877765	21.11	down	up	incorrect
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260827	11440	11520	11331	11399	55310	11399	down	up	incorrect
BAJFINANCE.NSE	Bajaj Finance Limited	20260827	1090	1107	1083	1083	5220239	1083	down	up	incorrect
BALAJITELE.NSE	Balaji Telefilms Limited	20260827	95.37	95.79	93	93.54	130118	93.54	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20260827	2410	2458.7	2381.7	2425.8	234798	2425.8	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260827	22.3	22.94	22.3	22.44	6825	22.44	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260827	17.11	17.5	17.02	17.13	5373	17.13	up	down	incorrect
BALKRISIND.NSE	Balkrishna Industries Limited	20260827	2340.2	2393	2330.1	2352.1	490664	2352.1	up	down	incorrect
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260827	176.72	182.49	175	175.26	759686	175.26	down	up	incorrect
BALPHARMA.NSE	Bal Pharma Limited	20260827	83.4	85.88	83.4	85.02	6257	85.02	up	down	incorrect
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260827	677.95	679	636.8	643.7	1870911	643.7	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20260827	110.3	128.8	110.3	119.51	56286	119.51	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20260827	3847.3	3857.5	3756.1	3766.4	1062	3766.4	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20260827	627.85	630.7	621.25	622.9	54297	622.9	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20260827	174	174.5	169.5	169.7	4668712	169.7	down	down	correct
BANG.NSE	Bang Overseas Limited	20260827	33.55	35.39	33.34	33.42	244797	33.42	down	up	incorrect
BANKA.NSE	Banka BioLoo Limited	20260827	78.44	80.39	77.3	79.62	4726	79.62	up	down	incorrect
BANKBARODA.NSE	Bank of Baroda	20260827	244.33	244.62	240	241	4454374	241	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20260827	599.99	601	596.45	596.79	493847	596.79	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20260827	146	146.45	143.7	144.6	4438065	144.6	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20260827	117	119.8	115.5	118.46	32468	118.46	up	up	correct
BASF.NSE	BASF India Limited	20260827	3939.2	3939.2	3832.1	3846.1	12754	3846.1	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260827	24.75	25.5	24.75	24.94	59297	24.94	up	up	correct
BATAINDIA.NSE	Bata India Limited	20260827	686.95	687.65	678.8	681.6	115819	681.6	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20260827	4100	4100	4034.1	4067.9	15932	4067.9	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20260827	2339.3	2392.2	2339.3	2370.4	27598	2370.4	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260827	1450	1639	1449	1613.6	14319956	1613.6	up	up	correct
BCG.NSE	Brightcom Group Limited	20260827	9.1	9.12	9	9.03	2937320	9.03	down	down	correct
BCLIND.NSE	BCL Industries Limited	20260827	37.55	37.61	36.87	37.02	471336	37.02	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20260827	1355	1366.5	1339.1	1348.6	445421	1348.6	down	up	incorrect
BEARDSELL.NSE	Beardsell Limited	20260827	27.98	27.98	25.61	26.52	26348	26.52	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260827	243.3	244.79	236.52	238.12	2239423	238.12	down	up	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20260827	108	108.7	104.92	106.04	2151	106.04	down	down	correct
BEL.NSE	Bharat Electronics Limited	20260827	410.8	412.9	408	411	9156009	411	up	up	correct
BEML.NSE	BEML Limited	20260827	1945	1949.7	1914.5	1920.6	133220	1920.6	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260827	128.5	128.8	120.9	121.43	2815113	121.43	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260827	507	511.35	499.6	502	275124	502	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20260827	17.95	18	17.31	17.47	408422	17.47	down	down	correct
BFINVEST.NSE	BF Investment Limited	20260827	450.3	450.9	440	442.95	20007	442.95	down	up	incorrect
BFUTILITIE.NSE	BF Utilities Limited	20260827	516.6	533	496	502.55	72400	502.55	down	up	incorrect
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260827	3.16	3.16	3.16	3.16	0	3.16
BGRENERGY.NSE	BGR Energy Systems Limited	20260827	269.75	269.75	261.5	269.75	117938	269.75
BHAGERIA.NSE	Bhageria Industries Limited	20260827	220.15	232.1	218.32	227.39	187615	227.39	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20260827	385.05	391.7	380	382.9	52016	382.9	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260827	3.04	3.1	2.97	3.04	146566	3.04
BHARATFORG.NSE	Bharat Forge Limited	20260827	2006	2050	2006	2050	1465432	2050	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20260827	104.8	104.8	102.05	103.27	6673	103.27	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20260827	1281	1284.5	1260.1	1272.6	8926	1272.6	down	up	incorrect
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260827	186.25	188.94	184.24	187.64	187858	187.64	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20260827	1915	1915	1878.3	1878.3	8757645	1878.3	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20260827	416	438.2	416	433.95	19967976	433.95	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20260827	43.27	43.49	42.5	42.67	25712	42.67	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20260827	845.75	877.4	845.75	867.15	35867	867.15	up	up	correct
BIOCON.NSE	Biocon Limited	20260827	415	421.6	415	418.4	1713404	418.4	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260827	33.39	33.39	32.12	32.8	127673	32.8	down	down	correct
BIRET.NSE	RR	20260827	342.9	343.01	340.1	341.39	136332	341.39	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20260827	270	281.06	267.1	281.06	81583	281.06	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20260827	892	898.8	881	883	19226	883	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260827	127.37	132	127.03	129.89	90025	129.89	up	down	incorrect
BLBLIMITED.NSE	BLB Limited	20260827	15.87	16.18	15.75	16.04	79408	16.04	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260827	571	576	555.2	560.1	112294	560.1	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260827	55	57.75	54.99	56.47	1090699	56.47	up	up	correct
BLS.NSE	BLS International Services Limited	20260827	239	239.99	236.95	238.07	1208948	238.07	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20260827	2.1	2.1	2.1	2.1	122	2.1
BLUEDART.NSE	Blue Dart Express Limited	20260827	5032	5050	4969	5005.5	16935	5005.5	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20260827	1488	1509.9	1487.2	1497	128386	1497	up	down	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20260827	89.91	94.47	88.05	94.47	1042178	94.47	up	down	incorrect
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260827	111.4	121.9	111.36	116.95	12306360	116.95	up	up	correct
BOROLTD.NSE	Borosil Limited	20260827	252.42	254.9	241.25	244.07	1072261	244.07	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20260827	525.5	530.65	515	517.55	308464	517.55	down	up	incorrect
BOSCHLTD.NSE	Bosch Limited	20260827	48945	48945	48460	48780	28795	48780	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20260827	319.15	320.85	315	318	4497571	318	down	down	correct
BPL.NSE	BPL Limited	20260827	51.99	52.69	51.6	51.79	31024	51.79	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260827	655.15	660.25	648	656.75	234455	656.75	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20260827	5315	5360.5	5277.5	5298	222346	5298	down	up	incorrect
BRNL.NSE	Bharat Road Network Limited	20260827	17.02	17.4	17.02	17.29	18991	17.29	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20260827	63.84	65.99	63	65.99	63076	65.99	up	up	correct
BSE.NSE	BSE Limited	20260827	3344	3386.6	3312.1	3328	2498105	3328	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260827	90.6	91	88	89.08	5768	89.08	down	down	correct
BSL.NSE	BSL Limited	20260827	123	123.8	121.23	123.42	3420	123.42	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260827	144.46	144.46	136.65	138.75	672313	138.75	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260827	28.8	28.8	28.32	28.4	892247	28.4	down	down	correct
BSOFT.NSE	Birlasoft Limited	20260827	295.6	295.6	287.25	287.25	816795	287.25	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260827	640	641.4	625	627.75	6732	627.75	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20260827	46	46	43.01	43.57	320476	43.57	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20260827	31.84	31.84	30.85	30.98	34151	30.98	down	down	correct
CALSOFT.NSE	California Software Company Limited	20260827	33.81	33.81	32.3	33.81	1106010	33.81
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260827	106.59	106.59	102.5	102.94	826195	102.94	down	up	incorrect
CAMS.NSE	Computer Age Management Services Limited	20260827	748	753	740.2	740.9	653884	740.9	down	down	correct
CANBK.NSE	Canara Bank	20260827	131.43	131.43	127.7	128.14	10921428	128.14	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20260827	802	809.35	799	804.45	131463	804.45	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20260827	247	254.4	243.62	246.52	78071	245.77	down	up	incorrect
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260827	226.5	231.5	221.73	223.16	1225181	223.16	down	up	incorrect
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260827	2529.9	2548.1	2500.7	2540.7	40296	2540.7	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20260827	20.55	20.55	20.1	20.28	22106	20.28	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20260827	1114.9	1119.2	1100	1103.2	139357	1103.2	down	up	incorrect
CARERATING.NSE	CARE Ratings Limited	20260827	1660	1673.8	1631	1633.7	20543	1633.7	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20260827	3125	3254	3060	3080.2	669508	3080.2	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20260827	186.56	187.4	184.9	185.27	2163286	185.27	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20260827	15.05	15.18	14.96	14.98	185633	14.98	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260827	12.73	13.13	12.73	12.86	7776	12.86	up	up	correct
CCL.NSE	CCL Products (India) Limited	20260827	1095.2	1115	1090.4	1111.5	177598	1108.41	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20260827	1440	1445	1405.1	1410.8	1543936	1410.8	down	down	correct
CEATLTD.NSE	CEAT Limited	20260827	3585.2	3599.1	3500	3510.6	46998	3510.6	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20260827	6.83	6.9	6.61	6.88	24766	6.88	up	up	correct
CENTENKA.NSE	Century Enka Limited	20260827	560	560	545.1	547.3	33256	547.3	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20260827	22.6	22.71	22.17	22.59	128792	22.59	down	down	correct
CENTRALBK.NSE	Central Bank of India	20260827	31	31.06	30.58	30.65	5856063	30.65	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20260827	23.29	23.39	22.92	23.09	150274	23.09	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20260827	3349.5	3444	3349.5	3401.9	42422	3401.9	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260827	743.05	761	742.1	751.75	55312	751.75	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20260827	5717	5825	5650	5662	8155	5662	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260827	2.76	2.76	2.62	2.65	32470	2.65	down	down	correct
CESC.NSE	CESC Limited	20260827	153.35	154.17	151.5	152.13	884391	152.13	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20260827	254.95	254.95	243.85	244.58	4059351	244.58	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260827	871.4	898.75	870.2	897.9	5431054	897.9	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20260827	912	913.15	890.5	910.3	122466	910.3	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260827	428.05	429.3	424.1	424.7	493439	424.7	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20260827	170	178	166.51	173.59	3656	173.59	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260827	197	201.15	197	200.68	13476	200.68	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20260827	366.1	373.95	352	358.9	3024	357.6634	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260827	179	181.59	175	178.65	168014	178.65	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260827	1375	1390	1350	1352.4	579400	1352.4	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260827	1872	1891.7	1860.8	1875.4	942441	1875.4	up	down	incorrect
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260827	1546	1556.2	1511.9	1514.3	82278	1514.3	down	down	correct
CINELINE.NSE	Cineline India Limited	20260827	90.69	90.7	88.16	89.37	9587	89.37	down	up	incorrect
CINEVISTA.NSE	Cinevista Limited	20260827	14.73	14.73	14.16	14.18	8518	14.18	down	down	correct
CIPLA.NSE	Cipla Limited	20260827	1405	1420	1402.1	1420	533212	1420	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20260827	829	832.95	816.2	830.05	202595	830.05	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20260827	66.41	66.41	63.62	64.72	33786	64.72	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260827	313.2	313.35	294.05	295.2	258010	295.2	down	down	correct
CMICABLES.NSE	CMI Limited	20260827	2.53	2.53	2.53	2.53	0	2.53
COALINDIA.NSE	Coal India Limited	20260827	403.5	404.95	398.4	400	4430005	400	down	up	incorrect
COCHINSHIP.NSE	Cochin Shipyard Limited	20260827	1554	1577.9	1534	1543	1334290	1543	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260827	29.75	31.26	29.75	29.93	276629	29.93	up	down	incorrect
COFORGE.NSE	Coforge Limited	20260827	1884.9	1909.1	1881	1901.8	1759661	1901.8	up	down	incorrect
COLPAL.NSE	Colgate	20260827	1864.8	1876.1	1841	1845	290751	1845	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20260827	1.09	1.13	1.06	1.07	11193	1.07	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20260827	13.37	13.55	13.25	13.47	28431	13.2202	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20260827	517	518	493.05	493.05	651195	493.05	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20260827	79.66	80.86	78.22	79.01	2291261	79.01	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260827	272	276	272	272	826	272
CONTROLPR.NSE	Control Print Limited	20260827	603.25	605.95	593.05	596.7	11828	596.7	down	up	incorrect
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260827	34.82	35	33.51	33.8	57241	33.6	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20260827	249	254	239	244.2	28825	244.2	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20260827	1950	1963.4	1923.1	1928.4	119821	1928.4	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20260827	6.93	7	6.75	6.92	88137	6.92	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20260827	93.59	93.78	92.41	92.59	1259923	92.59	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20260827	10564.5	10929.5	10473	10898	46789	10898	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20260827	6.34	6.34	5.91	6.06	12735	6.06	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20260827	1440.2	1446.2	1408.6	1425.9	384049	1425.9	down	down	correct
CREST.NSE	Crest Ventures Limited	20260827	363	390	363	371.85	4173	371.85	up	up	correct
CRISIL.NSE	CRISIL Limited	20260827	4504.9	4715	4500	4703.2	170325	4703.2	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260827	238.55	240.6	237.55	237.9	4429720	237.9	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20260827	345.8	355.55	345.8	348.8	550978	348.8	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260827	44.59	44.59	44.59	44.59	3500	44.59
CUB.NSE	City Union Bank Limited	20260827	225.7	230.7	225.14	229.23	2031290	229.23	up	down	incorrect
CUBEXTUB.NSE	Cubex Tubings Limited	20260827	77.95	78.16	76.25	76.43	34198	76.43	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20260827	5225	5270	5141.5	5190	553728	5190	down	down	correct
CUPID.NSE	Cupid Limited	20260827	284.89	285.6	272.11	276.65	19879463	276.65	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260827	18.01	19	17.57	18.41	22560	18.41	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260827	134	135.29	133	134.57	5137	134.57	up	up	correct
CYIENT.NSE	Cyient Limited	20260827	1045	1059	1028	1050.6	2172515	1050.6	up	up	correct
DABUR.NSE	Dabur India Limited	20260827	393.5	394.8	386.05	386.2	1282102	386.2	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260827	1874.9	1905	1859.2	1876.2	211084	1876.2	up	down	incorrect
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260827	484	489.35	471.2	474.55	177301	474.55	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20260827	27.71	28	27.25	27.75	773	27.75	up	down	incorrect
DANGEE.NSE	Dangee Dums Limited	20260827	2.88	2.92	2.78	2.87	41132	2.87	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20260827	790.1	801.55	787.55	790.8	23531	790.8	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20260827	204.92	205.92	202.21	205.17	40384	205.17	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20260827	414	416.6	406.05	407.55	83249	407.55	down	down	correct
DBREALTY.NSE	D B Realty Limited	20260827	107	109.65	106.07	106.85	1335069	106.85	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260827	27.83	28.9	27.82	28.72	11377	28.72	up	down	incorrect
DCAL.NSE	Dishman Carbogen Amcis Limited	20260827	176	177.74	174.61	177.22	236981	177.22	up	down	incorrect
DCBBANK.NSE	DCB Bank Limited	20260827	214.5	220.5	214.5	217.51	9712688	217.51	up	down	incorrect
DCM.NSE	DCM Limited	20260827	81.1	82	79.5	81.5	4898	81.5	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20260827	5.34	5.44	5.27	5.43	3239	5.43	up	up	correct
DCMNVL.NSE	DCM Nouvelle Limited	20260827	182.55	198.58	182.55	190.98	46978	190.98	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20260827	1069	1079	1021	1028.4	67889	1028.4	down	down	correct
DCW.NSE	DCW Limited	20260827	46.88	47	45.68	45.95	609175	45.95	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20260827	572.1	580.05	568.1	575.15	11892	575.15	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260827	1484.5	1484.6	1450	1455.3	111196	1455.3	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260827	1787	1787	1738.2	1752.8	228604	1752.8	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20260827	667	675	656.15	667.35	194771	667.35	up	up	correct
DELPHIFX.NSE	Delphi World Money Limited	20260827	6.68	6.68	6.28	6.48	108621	6.48	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20260827	61.17	61.19	59.57	59.84	376445	59.84	down	up	incorrect
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260827	59.6	59.6	55.4	57.22	5090	57.22	down	down	correct
DEN.NSE	DEN Networks Limited	20260827	28	28.88	27.71	28.12	462919	28.12	up	up	correct
DENORA.NSE	De Nora India Limited	20260827	812.35	833.9	807.1	832.35	3143	832.35	up	up	correct
DEVYANI.NSE	Devyani International Limited	20260827	151.8	155.95	145	146.11	10309728	146.11	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20260827	24.2	24.59	23.81	24	2514	24	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260827	186	186.2	170.1	170.92	1243818	170.92	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260827	33.3	34.8	32.5	32.72	461956	32.72	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260827	987.6	990	981.6	985.8	8006	985.8	down	up	incorrect
DHUNINV.NSE	Dhunseri Investments Limited	20260827	1105	1130	1037	1046.5	11119	1046.5	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20260827	1168.2	1187.2	1158.4	1175	35814	1175	up	up	correct
DICIND.NSE	DIC India Limited	20260827	607.4	619.9	593.55	601.3	8279	601.3	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260827	17.15	17.15	16.64	16.99	53031	16.99	down	down	correct
DISHTV.NSE	Dish TV India Limited	20260827	2.75	2.75	2.72	2.73	755278	2.73	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20260827	9045	9150	9035	9060	527307	9060	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20260827	14735	14849	14684	14711	279395	14711	down	down	correct
DLF.NSE	DLF Limited	20260827	679	687.5	673.55	676.15	1765924	676.15	down	down	correct
DLINKINDIA.NSE	D	20260827	442.7	446.45	436.9	438	53887	438	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20260827	3820	3874.4	3818	3847.4	416843	3847.4	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260827	2.58	2.64	2.55	2.6	8995	2.6	up	down	incorrect
DODLA.NSE	Dodla Dairy Limited	20260827	1092	1098.8	1073.6	1090.5	18952	1090.5	down	up	incorrect
DOLLAR.NSE	Dollar Industries Limited	20260827	271.9	271.9	264.6	265.25	36835	265.25	down	down	correct
DONEAR.NSE	Donear Industries Limited	20260827	85.5	85.5	83.62	84.46	7674	84.46	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260827	1515.9	1533	1485.4	1521.2	26341	1521.2	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20260827	7.11	7.46	7.11	7.36	258822	7.36	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20260827	153	156.8	152	155.2	5370	155.2	up	up	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20260827	12.94	12.94	12.56	12.79	15496	12.79	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20260827	1138.6	1138.6	1104.9	1115.8	70849	1115.8	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260827	1182	1191.9	1169.4	1177	1044405	1177	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20260827	1073.5	1094.3	1069.2	1078	18453	1078	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20260827	188.4	193.79	170.27	173.94	279721	173.94	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20260827	2.34	2.4	2.16	2.17	2072072	2.17	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20260827	300	300	279.68	293.97	48383	293.97	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260827	54.09	55.5	50.49	51.18	3534020	51.18	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260827	11495	11848	11411	11497	10773	11492	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20260827	234.55	234.95	231.35	232.4	7205	232.4	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260827	6.18	6.19	6.08	6.1	5713718	6.1	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20260827	1602.18	1612.8	1602.17	1606.16	33359	1606.16	up	down	incorrect
EBBETF0431.NSE	Edelweiss Amc Ltd	20260827	1432.01	1434.98	1430	1432.87	4299	1432.87	up	down	incorrect
ECLERX.NSE	eClerx Services Limited	20260827	1942	1972.2	1915.3	1931	181165	1931	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260827	127.7	128.64	124.1	124.61	3254716	124.61	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20260827	0.88	0.88	0.88	0.88	0	0.88
EICHERMOT.NSE	Eicher Motors Limited	20260827	8015	8105.5	7987	8100	369462	8100	up	up	correct
EIDPARRY.NSE	E.I.D.	20260827	788.6	805.9	786.55	795.3	357257	795.3	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260827	303.7	306.7	300.1	302.55	10449	302.55	down	down	correct
EIHOTEL.NSE	EIH Limited	20260827	302	304.45	294.85	300.05	367367	300.05	down	up	incorrect
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260827	2205.6	2233.9	2176	2211.2	38142	2211.2	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20260827	110.15	110.79	108.5	109.16	86505	109.16	down	up	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20260827	426.7	429.9	421.25	423.95	185307	423.95	down	up	incorrect
ELECTCAST.NSE	Electrosteel Castings Limited	20260827	77.6	81.25	77.3	78.99	4091262	78.99	up	down	incorrect
ELECTHERM.NSE	Electrotherm (India) Limited	20260827	1032.7	1042	1030	1032.9	8555	1032.9	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260827	618.95	618.95	597.1	598.85	400200	598.85	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260827	59.8	59.8	58	58.16	15346	58.16	down	down	correct
EMAMILTD.NSE	Emami Limited	20260827	404.65	404.65	385.25	387.7	1314539	387.7	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260827	121.58	122	118	120.38	53771	117.18	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20260827	68.22	68.22	66.78	67.57	12387	67.57	down	down	correct
EMBASSY.NSE	RR	20260827	438.92	439.8	435.86	436.01	638662	436.01	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20260827	236.25	242.67	236.25	239.73	13138	239.73	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20260827	82	82.47	82	82.47	2571	82.47	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20260827	2990	2990	2935	2944.8	62223	2944.8	down	up	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20260827	16.12	16.5	16.05	16.13	16990	16.13	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20260827	250.75	252.47	243.5	246.96	1497903	246.96	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20260827	108.06	108.1	103.5	104.41	12683	104.41	down	down	correct
EPL.NSE	EPL Limited	20260827	255.1	260.26	252.01	252.8	890657	252.8	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260827	75.23	75.63	73.66	74.17	4917957	74.17	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20260827	1317	1332.5	1306.9	1312.2	51939	1312.2	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20260827	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260827	6160	6194	6056.5	6095.5	3776	6095.5	down	down	correct
ESCORTS.NSE	Escorts Limited	20260827	3070	3096.9	2967.7	2974.1	134744	2974.1	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20260827	17	17.39	16.71	16.79	147138	16.79	down	down	correct
ESTER.NSE	Ester Industries Limited	20260827	93.26	94.41	92	93	78074	93	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20260827	345.65	349.9	338.5	342.7	63148	342.7	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20260827	431.1	440	419	435.1	4063	435.1	up	up	correct
EXCELINDUS.NSE	Excel Industries Limited	20260827	1039.75	1050	1034.55	1041.6	8170	1041.6	up	down	incorrect
EXIDEIND.NSE	Exide Industries Limited	20260827	444.05	447.3	435.15	437.75	1956990	437.75	down	up	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20260827	884.1	888.95	866.6	873.7	11211	873.7	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20260827	6.34	6.47	6.04	6.19	94104	6.19	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260827	850.1	871.6	835.2	842.55	419829	842.55	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260827	676	676	674	676	2539	676
FCL.NSE	Fineotex Chemical Limited	20260827	50.84	51.03	48.2	48.49	9129878	48.49	down	up	incorrect
FCONSUMER.NSE	Future Consumer Limited	20260827	0.23	0.23	0.23	0.23	0	0.23
FCSSOFT.NSE	FCS Software Solutions Limited	20260827	1.54	1.54	1.44	1.45	2435926	1.45	down	down	correct
FDC.NSE	FDC Limited	20260827	347.25	348.5	340.25	344	84955	344	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20260827	347	348.15	343.4	344.8	4512557	344.8	down	down	correct
FEL.NSE	Future Enterprises Limited	20260827	0.39	0.4	0.38	0.39	84379	0.39
FELDVR.NSE	Future Enterprises Limited	20260827	2.34	2.45	2.23	2.3	1903	2.3	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20260827	2110	2117.9	2060	2067.2	113990	2067.2	down	down	correct
FILATEX.NSE	Filatex India Limited	20260827	75.56	80.47	75.05	78.31	4553890	78.31	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20260827	1280	1315	1270	1291.15	685892	1291.15	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20260827	5139.1	5285	5111.1	5258.2	23417	5258.2	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20260827	163	163	160.1	160.45	231761	160.45	down	up	incorrect
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260827	2.6	2.68	2.56	2.61	88484	2.61	up	up	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20260827	1.11	1.17	1.11	1.15	13684	1.15	up	down	incorrect
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260827	4710	4729.7	4660.1	4672.1	61251	4672.1	down	up	incorrect
FMGOETZE.NSE	Federal	20260827	558.4	558.4	532	545.55	1512901	545.55	down	down	correct
FMNL.NSE	Future Market Networks Limited	20260827	10.54	10.63	9.76	10.62	139763	10.62	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20260827	17495	17537	17301	17375	40549	17375	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20260827	916.95	920	911.3	915.65	302082	915.65	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20260827	5982	6190	5931.5	6110.5	50276	6110.5	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20260827	271	272.5	267.55	268.5	502488	268.5	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20260827	1339	1377.2	1335	1357.2	233005	1357.2	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260827	174.3	175.48	168	168.5	1084161	168.2	down	down	correct
GAIL.NSE	GAIL (India) Limited	20260827	174.45	174.84	171	172.44	4745650	171.9407	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260827	2335	2346.7	2276.2	2305	15555	2305	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20260827	581	589	573.25	576.85	37534	576.85	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260827	905	905	892.6	903.1	4558	903.1	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20260827	1045	1050.1	1027	1029.2	53603	1029.2	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20260827	123.9	125.99	120.2	125.09	121989	125.09	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20260827	1.69	1.69	1.69	1.69	1953251	1.69
GANGESSECU.NSE	Ganges Securities Limited	20260827	120.3	120.3	116.25	117.71	6133	117.71	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260827	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260827	793.7	802.9	783.95	792.55	19137	791.58	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20260827	1.9	1.94	1.85	1.87	273888	1.87	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20260827	22.39	22.4	21.8	22.02	520835	22.02	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20260827	361.3	369	357.75	365.35	3938	365.35	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20260827	23.44	23.44	22.75	23.02	222972	22.743	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260827	46	46.35	44.41	45.83	511577	45.83	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20260827	236.9	242.65	226.4	234.5	4531990	234.5	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260827	12.7	12.7	12.11	12.37	53013	12.37	down	up	incorrect
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260827	342	342.95	330	332.2	1570672	332.2	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260827	81.07	83.47	80	82.64	354474	82.64	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260827	1334	1341.8	1311.5	1317.2	650976	1317.2	down	down	correct
GFLLIMITED.NSE	GFL Limited	20260827	54.5	55.81	54.25	54.92	55444	54.92	up	down	incorrect
GFSTEELS.NSE	Grand Foundry Limited	20260827	15	15	15	15	0	15
GHCL.NSE	GHCL Limited	20260827	439.9	442.35	438	440.15	115639	440.15	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20260827	141.5	143.88	140.22	142.1	86267	142.1	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20260827	350.55	356.9	348.5	351.85	1644017	351.85	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260827	101	108	101	104.99	21530	104.99	up	up	correct
GILLETTE.NSE	Gillette India Limited	20260827	7403.5	7460	7324	7409	18048	7409	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20260827	45.3	45.85	44.12	45.24	27999	45.24	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20260827	200	204.55	196	200.48	1894457	200.48	up	up	correct
GKWLIMITED.NSE	GKW Limited	20260827	1609.8	1609.8	1585	1599.8	171	1599.8	down	up	incorrect
GLAND.NSE	Gland Pharma Limited	20260827	2912.9	2924.4	2855.6	2873.5	129706	2873.5	down	up	incorrect
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260827	3030	3118	3018.9	3069.1	229414	3069.1	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260827	2455	2484	2440.6	2460	447011	2457.5547	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20260827	5.73	5.73	5.45	5.45	15365	5.45	down	down	correct
GLOBAL.NSE	Global Education Limited	20260827	111.41	112	108.71	110	59561	110	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260827	148.78	149.95	144.98	146.47	12574	146.47	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20260827	2.04	2.09	2.01	2.05	269894	2.05	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20260827	924	924	907.05	912.3	28085	912.3	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20260827	898.6	899	890	891.7	19492	891.7	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260827	578.95	580.2	566	567	569849	567	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260827	1014	1040.7	1013.3	1025.15	93043	1025.15	up	down	incorrect
GNA.NSE	G N A Axles Limited	20260827	549.6	565	544.6	546.8	305547	546.8	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260827	582.55	584.7	575	577	477474	577	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20260827	359	361.5	350.25	352.15	8229	352.15	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260827	397.45	403.5	395.45	397.35	26007	397.35	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260827	2153	2161	2110	2115	126205	2115	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20260827	625	626.85	611	614.75	180449	614.75	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20260827	930	930	912	923	1308144	923	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20260827	1140	1166.6	1125.1	1150.5	82356	1150.5	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20260827	2035	2095	2023.9	2069.4	1142681	2069.4	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260827	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260827	784.7	796.55	771.2	774.9	125337	774.9	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260827	45.7	45.7	42.82	43.09	254616	43.09	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260827	245.25	250	243	244.48	592803	244.48	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20260827	131.24	131.49	128.15	130.19	43844954	130.19	down	up	incorrect
GOLDENTOBC.NSE	Golden Tobacco Limited	20260827	25.3	25.3	23.85	24	106	24	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20260827	358.15	360.05	350.1	352.75	314940	352.75	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20260827	51.5	52.89	50.55	50.81	10271	50.81	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20260827	440.1	448.9	430.5	432.8	694850	432.8	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260827	246.05	247.49	238.65	240.33	1241037	240.33	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260827	171	172.43	168.43	169.1	1964090	164.0976	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20260827	113.72	114.8	112.4	113.58	51050	113.58	down	down	correct
GRANULES.NSE	Granules India Limited	20260827	828.2	848	824.55	832.3	1123298	832.3	up	down	incorrect
GRAPHITE.NSE	Graphite India Limited	20260827	690	698.95	678.5	683	572923	683	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20260827	3289	3299.8	3258	3258	733124	3258	down	down	correct
GRAVITA.NSE	Gravita India Limited	20260827	1840.3	1850.2	1806.2	1824.5	115208	1824.5	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20260827	195.5	195.59	190.9	191.17	624598	191.17	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20260827	248.8	248.9	242	243.25	94551	243.25	down	up	incorrect
GREENPANEL.NSE	Greenpanel Industries Limited	20260827	158.71	160.39	157.94	159.9	140277	159.9	up	down	incorrect
GREENPLY.NSE	Greenply Industries Limited	20260827	292.1	294	287	288.1	53257	288.1	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260827	9.54	9.59	9.32	9.41	2260892	9.41	down	up	incorrect
GRINDWELL.NSE	Grindwell Norton Limited	20260827	2062.5	2068.5	2018	2024.1	10397	2024.1	down	up	incorrect
GRINFRA.NSE	G R Infraprojects Limited	20260827	898.3	909	882	890.4	62312	890.4	down	up	incorrect
GROBTEA.NSE	The Grob Tea Company Limited	20260827	992	1012.15	985	995.9	320	995.9	up	down	incorrect
GRPLTD.NSE	GRP Limited	20260827	1969.1	1999.9	1958.2	1982.9	1024	1982.9	up	down	incorrect
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260827	2639	2665.9	2632.5	2643	384851	2643	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260827	159.99	160.5	158.33	159.16	492991	159.16	down	down	correct
GSS.NSE	GSS Infotech Limited	20260827	12.94	12.94	11.71	12.13	49967	12.13	down	down	correct
GTL.NSE	GTL Limited	20260827	7.23	7.5	7.23	7.32	196556	7.32	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20260827	1.22	1.25	1.2	1.2	38632731	1.2	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20260827	55.5	55.5	53.75	53.95	389861	53.95	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20260827	414	416	405	412.2	39966	412.1	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260827	723.45	728	703.25	710.75	63803	710.75	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260827	368	368	350.2	351.5	3912	351.5	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20260827	254	257.3	249.05	250.35	1870939	250.35	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260827	40	41.2	39.55	41	291	41	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260827	1170	1170	1150	1154.3	48111	1154.3	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20260827	66.7	68	65.1	66.18	105768	66.18	down	up	incorrect
GULPOLY.NSE	Gulshan Polyols Limited	20260827	194.95	198	192.5	193.09	165132	191.59	down	up	incorrect
HAL.NSE	Hindustan Aeronautics Limited	20260827	4900	4935	4875	4899	351457	4899	down	up	incorrect
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260827	448	455.35	414.6	420.25	4662895	420.25	down	up	incorrect
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260827	202.74	204.4	193.6	194.7	23208	194.7	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260827	10.54	10.64	10.49	10.55	982034	10.55	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20260827	1096.1	1162.1	1073	1152.5	284131	1152.5	up	up	correct
HAVELLS.NSE	Havells India Limited	20260827	1255.6	1265	1241	1241	623467	1241	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260827	1.45	1.45	1.3	1.35	30752	1.35	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20260827	52.76	53	50.73	51.99	283	51.99	down	up	incorrect
HCC.NSE	Hindustan Construction Company Limited	20260827	24.11	26.03	24.11	25.1	202003226	25.1	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20260827	707	714	692.3	699.95	105209	699.95	down	down	correct
HCL.NSE	INSYS	20260827	10.81	11	10.77	10.85	284335	10.85	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20260827	1295	1304.7	1280	1282	1936771	1282	down	up	incorrect
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260827	2667.9	2691	2559.9	2575	2101778	2575	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20260827	728.15	728.15	710	711	46515020	711	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260827	553.1	557	548	548	2474974	548	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20260827	1.5	1.55	1.48	1.51	170458	1.51	up	up	correct
HEG.NSE	HEG Limited	20260827	714.8	720.45	708	710.2	592845	710.2	down	up	incorrect
HEIDELBERG.NSE	HeidelbergCement India Limited	20260827	162.46	162.5	160.41	161.7	112221	161.7	down	up	incorrect
HEMIPROP.NSE	Hemisphere Properties India Limited	20260827	129.64	133.88	129.46	130.56	578973	130.56	up	down	incorrect
HERANBA.NSE	Heranba Industries Limited	20260827	175	177.49	168.97	169.69	31886	169.69	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20260827	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260827	383	383	375.1	378.15	122264	378.15	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260827	5594.5	5610	5511.5	5550	533073	5550	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20260827	2336.7	2359.2	2270.2	2289.8	6174	2289.8	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260827	160.9	160.9	159.1	159.1	23	159.1	down	down	correct
HFCL.NSE	HFCL Limited	20260827	238.3	247.44	237.27	245.84	19390535	245.84	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20260827	501.95	506.15	500.25	502.15	37937	502.15	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20260827	400	404.15	400	402.55	9634	402.55	up	up	correct
HIKAL.NSE	Hikal Limited	20260827	208	212.51	203.35	204.63	183484	204.63	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20260827	20	20.05	19.4	19.51	132293	19.51	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260827	72.98	73.06	71.52	71.83	201561	71.83	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20260827	1060.5	1061.8	1020.05	1024	3635432	1024	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20260827	411.9	415.2	407.75	409.45	1894	409.45	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20260827	24.15	24.5	22.02	22.6	59613	22.6	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260827	547.2	552.9	533.15	536.3	24102872	536.3	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260827	159.59	164.8	158.43	163.43	821491	163.43	up	down	incorrect
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260827	375.45	376.25	368.9	371	3872498	371	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20260827	2020	2028	2004.3	2009	989046	2009	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260827	629.5	631.4	610.05	610.1	4838968	610.1	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20260827	1235.8	1242.9	1202.1	1223	62144	1223	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260827	151.02	151.8	148.35	149.23	201	149.23	down	down	correct
HITECH.NSE	Hi	20260827	81.8	82.39	77.7	77.93	1117888	77.93	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20260827	337	338	332.05	336.3	9557	336.3	down	down	correct
HITECHGEAR.NSE	The Hi	20260827	542	560	540.85	551.1	2209	551.1	up	down	incorrect
HLEGLAS.NSE	HLE Glascoat Limited	20260827	313.9	316	312	314.85	52671	314.85	up	down	incorrect
HLVLTD.NSE	HLV Limited	20260827	6.66	6.66	6.56	6.63	123353	6.63	down	up	incorrect
HMT.NSE	HMT Limited	20260827	67.25	69.29	64	64.53	35312	64.53	down	up	incorrect
HMVL.NSE	Hindustan Media Ventures Limited	20260827	86.7	89	86	87.9	5972	87.9	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20260827	633	640	630	635.55	27024	635.55	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20260827	487.75	487.75	470.86	472.5	80747	472.5	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20260827	1184	1204.3	1183	1200.2	118552	1200.2	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20260827	36145	36895	36145	36800	1961	36800	up	down	incorrect
HONDAPOWER.NSE	Honda India Power Products Limited	20260827	2074.1	2090	2060	2068.3	4023	2068.3	down	up	incorrect
HPL.NSE	HPL Electric & Power Limited	20260827	312	313.5	306.3	307.65	79285	307.65	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20260827	663.9	676.6	657.5	674.35	7924818	674.35	up	up	correct
HTMEDIA.NSE	HT Media Limited	20260827	26.99	27.68	26.92	27.05	47718	27.05	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20260827	189.35	189.35	184	184.71	350523	184.71	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260827	186.95	187.4	181.79	182.63	1437057	182.63	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20260827	270.4	270.4	259	260.5	143477	260.5	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20260827	62.18	63.28	61.8	62.16	1313394	62.16	down	down	correct
ICDSLTD.NSE	ICDS Limited	20260827	41.32	41.63	41.25	41.63	524	41.63	up	up	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260827	728.9	752.05	717	747.65	25790	747.65	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260827	39.94	40.03	39.55	39.68	146764	39.68	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260827	115.01	116.03	114.4	114.52	429327	114.52	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20260827	1445	1453.8	1433.1	1443	11539716	1443	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260827	1594	1606	1585.4	1588.1	864889	1588.1	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260827	518.35	518.95	509	510	515424	510	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20260827	426	432.7	420.55	423.4	280466	423.4	down	down	correct
ICRA.NSE	ICRA Limited	20260827	4909.2	4937.5	4821.1	4832.5	26070	4832.5	down	down	correct
IDBI.NSE	IDBI Bank Limited	20260827	95	95.88	91.5	92.24	17091152	92.24	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20260827	15.12	15.26	14.91	14.97	430678395	14.97	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260827	84.4	84.88	83.72	83.8	10079336	83.8	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20260827	267.95	268.75	266.5	267.17	3722	267.17	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20260827	122	122.95	121.65	122	2063529	122
IFBAGRO.NSE	IFB Agro Industries Limited	20260827	978.75	978.75	941.1	946.15	4285	946.15	down	down	correct
IFBIND.NSE	IFB Industries Limited	20260827	1369.8	1372	1345.1	1351.6	22854	1351.6	down	down	correct
IFCI.NSE	IFCI Limited	20260827	85.95	88.2	83.36	84.27	44599176	84.27	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20260827	215.01	218.79	211	212.96	18285	212.96	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20260827	427	432.85	420.05	420.8	49708	420.8	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20260827	148.72	149.34	146.22	147.17	1043160	147.17	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20260827	526	541	514	521.95	250151	521.95	down	up	incorrect
IIFL.NSE	IIFL Finance Limited	20260827	650	659.6	632	635.65	2283168	635.65	down	up	incorrect
IITL.NSE	Industrial Investment Trust Limited	20260827	156.49	162	155	159.91	106801	159.91	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260827	36	36	34.8	35.55	14849	35.55	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260827	2.17	2.23	2.13	2.22	36709	2.22	up	up	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260827	50.1	60.21	50.05	60.21	34242813	60.21	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260827	1380.8	1404.4	1363	1367.9	74662	1367.9	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20260827	1089.5	1120	1089.5	1108.1	2325	1108.1	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260827	4.2	4.22	4.2	4.22	13986	4.22	up	up	correct
INCREDIBLE.NSE	Incredible Industries Limited	20260827	34.49	34.49	32.52	32.85	3484	32.85	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260827	32	32	31.52	31.55	25096	31.55	down	up	incorrect
INDHOTEL.NSE	The Indian Hotels Company Limited	20260827	722	726.35	713	718.5	863865	718.5	down	up	incorrect
INDIACEM.NSE	The India Cements Limited	20260827	373.75	374.4	368.15	369.35	34132	369.35	down	up	incorrect
INDIAGLYCO.NSE	India Glycols Limited	20260827	1190	1210	1182.2	1203.3	304427	1203.3	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20260827	1750.5	1770.9	1744.1	1759.8	106982	1759.8	up	up	correct
INDIANB.NSE	Indian Bank	20260827	891.95	896.15	875.35	884.4	596643	884.4	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260827	212.8	212.99	207.38	208.03	2682	208.03	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260827	394.4	394.4	389.3	390.85	11045	390.85	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20260827	5255	5258.5	5178	5189	352677	5189	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20260827	1196	1196	1165.3	1170.2	70872	1170.2	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20260827	1066.1	1082.9	1056	1062.2	9885	1062.2	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20260827	238.94	246	237	242.53	174592	242.53	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260827	61.56	64.98	61.21	63.87	532500	63.87	up	down	incorrect
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260827	259.5	259.5	248.4	255.05	168538	255.05	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20260827	3730	3844	3677	3712.2	17022	3712.2	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20260827	48.61	48.61	48.61	48.61	200129	48.61
INDOWIND.NSE	Indowind Energy Limited	20260827	9.37	9.44	9.08	9.21	83274	9.21	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260827	368.1	371.95	366.25	369.3	89754	369.3	up	up	correct
INDSWFTLAB.NSE	Ind	20260827	359.9	366.4	352.51	358.04	694257	358.04	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260827	30.82	30.82	29.95	30.11	10083	30.11	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260827	1004	1005.3	994.5	1002.9	1187891	1002.9	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20260827	379.95	384.2	374.3	379.95	9414509	379.95
INFOBEAN.NSE	InfoBeans Technologies Limited	20260827	154.8	159.2	154.26	154.65	133984	154.65	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20260827	5.06	5.37	5.05	5.11	14910	5.11	up	down	incorrect
INFRABEES.NSE	Nippon Mutual Funds	20260827	966.49	966.49	958	959.2	11612	959.2	down	down	correct
INFY.NSE	Infosys Limited	20260827	1120	1130.7	1107.2	1110.8	6933998	1110.8	down	down	correct
INGERRAND.NSE	Ingersoll	20260827	4581	4648.3	4560	4609.4	14940	4609.4	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20260827	73.45	73.7	71.41	72	12554597	72	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20260827	579.5	585	564.4	567.1	75819	567.1	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260827	90	90	87	88.36	1517	88.36	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20260827	685.65	687	674.65	678.3	183882	678.3	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20260827	81.86	82.98	81.45	82.05	8344	82.05	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20260827	0.98	0.99	0.96	0.97	993529	0.97	down	down	correct
IOB.NSE	Indian Overseas Bank	20260827	33.2	33.23	32.8	32.9	1798508	32.9	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20260827	139.37	139.48	136.69	137.57	6190652	137.57	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260827	187.7	195.64	184.21	193	10366009	193	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20260827	1954.8	1970.3	1947.3	1959.8	122184	1959.8	up	up	correct
IPL.NSE	India Pesticides Limited	20260827	140.47	141.26	137.02	137.79	124420	137.79	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20260827	19.52	19.63	19.12	19.32	7026959	19.32	down	down	correct
IRBINVIT.NSE	IV	20260827	63.75	63.75	63.26	63.7	646370	63.7	down	up	incorrect
IRCON.NSE	Ircon International Limited	20260827	124.05	125.92	122.1	123.04	1788487	123.04	down	up	incorrect
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260827	491.75	492.5	486	487.55	581723	487.55	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20260827	85.7	86.16	84.5	84.65	7178981	84.65	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20260827	57.61	58.18	56.66	57.93	2582866	57.93	up	down	incorrect
ISFT.NSE	IntraSoft Technologies Limited	20260827	92.89	97	92.72	95.17	132402	95.17	up	down	incorrect
ISGEC.NSE	Isgec Heavy Engineering Limited	20260827	773.9	783	759.3	780.4	47827	780.4	up	up	correct
ITC.NSE	ITC Limited	20260827	269.5	271.25	268	269	8834890	269	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20260827	685	686.95	657	659.35	75324	659.35	down	down	correct
ITI.NSE	ITI Limited	20260827	277.2	278.8	274.6	275.2	94943	275.2	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20260827	8.18	8.49	8.02	8.39	335741	8.39	up	down	incorrect
IVP.NSE	IVP Limited	20260827	187.55	193.85	187	191.77	22262	191.77	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260827	278.59	278.59	276.17	277.01	153	277.01	down	down	correct
IZMO.NSE	IZMO Limited	20260827	858.55	861.65	825.2	829.6	68003	829.6	down	up	incorrect
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260827	152.2	153.87	151.45	152.2	1374401	152.2
JAGRAN.NSE	Jagran Prakashan Limited	20260827	62.09	62.19	61.48	61.68	106545	61.68	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260827	242	242.66	235.1	239	66137	239	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260827	70	71.9	69.16	70.16	1576419	70.16	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20260827	102	102.4	99.47	100.1	279623	100.1	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20260827	26.64	27.2	26.07	26.33	8925	26.33	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260827	121.09	121.5	119.52	119.88	660513	119.88	down	down	correct
JASH.NSE	Jash Engineering Limited	20260827	489.7	492.2	480	484.65	73386	484.65	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20260827	224.9	230.7	220.15	222.07	17966	222.07	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260827	122.75	126.53	122	122.58	269351	122.58	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260827	102.9	103.62	100.67	101.09	2438834	101.09	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260827	102.05	104.8	100	100.1	84909	100.1	down	down	correct
JBMA.NSE	JBM Auto Limited	20260827	652	653.95	643.15	645	135727	645	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20260827	9.34	9.34	8.85	8.95	54116	8.95	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20260827	1057	1083	1035.1	1041	1901	1041	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20260827	645	646	636.05	637.55	7939	637.55	down	up	incorrect
JINDALSAW.NSE	Jindal Saw Limited	20260827	303.8	316.95	303.4	310.25	8584804	310.25	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260827	1176	1196.4	1166.6	1170	1533812	1170	down	up	incorrect
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260827	635	657.95	624.45	630.55	531304	629.53	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20260827	35.01	37.86	35.01	36.9	14872279	36.9	up	down	incorrect
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260827	21.95	21.97	20.92	21.13	51960	21.13	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260827	30.49	31	29.47	29.69	4772124	29.69	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20260827	324.6	329.5	317.7	321.5	15909	321.5	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20260827	5290	5299	5213	5221	12186	5221	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20260827	500.4	506.95	495	504.25	77485	504.25	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260827	548.85	551.9	542.05	544.2	107723	544.2	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20260827	396.55	403.4	387.2	390.4	408338	390.4	down	up	incorrect
JKTYRE.NSE	JK Tyre & Industries Limited	20260827	383.55	384	377.3	378.75	282760	378.75	down	up	incorrect
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260827	91.47	94.25	89.8	93.04	22629	93.04	up	down	incorrect
JMFINANCIL.NSE	JM Financial Limited	20260827	132.25	133.4	130	130.45	2417959	130.45	down	down	correct
JOCIL.NSE	Jocil Limited	20260827	150	155	149.25	151.15	5941	151.15	up	up	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260827	982.1	1065	960	966.1	31789	966.1	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260827	17.02	17.13	16.89	16.92	19664574	16.92	down	down	correct
JSL.NSE	Jindal Stainless Limited	20260827	713.1	714	702.05	705.4	276256	705.4	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20260827	544.15	545.9	528.3	542.1	2902000	542.1	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20260827	11831	11831	11498	11735	4377	11735	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20260827	1351	1351	1330	1337.5	2647838	1337.5	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20260827	126.53	128.12	125.82	126.18	82110	126.18	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260827	499.1	509	495.05	504	974638	504	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260827	713.05	713.05	687.1	691.1	171316	691.1	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260827	887.4	894.75	875	879.35	86026	879.35	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20260827	814.16	814.16	803.25	805.78	369315	805.78	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20260827	647.65	650	637.3	640.5	82613	640.5	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20260827	211.85	214.96	208.36	209.52	910612	209.52	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20260827	10.32	10.46	10.16	10.19	2753746	10.19	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260827	602.85	609.8	587	589.6	129623	589.6	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20260827	1212.9	1212.9	1187	1199.6	151659	1199.6	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260827	114.1	116.67	113.1	115.39	2465	115.39	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20260827	681.95	699	666.05	682.45	1821	682.45	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260827	610.6	635.95	609.9	629.3	14631430	629.3	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260827	228.33	239.63	226	236.51	181700	236.51	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20260827	35.8	35.95	34.3	35.8	432221	35.8
KANANIIND.NSE	Kanani Industries Limited	20260827	1.49	1.5	1.4	1.47	145295	1.47	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260827	156.77	161.45	150.1	158.79	30704	158.79	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20260827	268	274	260.41	268.49	28339	268.49	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260827	200.75	201.22	198	198.01	129493	198.01	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260827	508.05	510.3	500	501	31930	501	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20260827	37.55	39.95	37.55	38.05	410	38.05	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260827	356.85	358.5	345.05	346.3	1792437	346.3	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260827	898	898	889	893	49	893	down	down	correct
KAYA.NSE	Kaya Limited	20260827	350.05	352	334.25	334.25	12497	334.25	down	down	correct
KCP.NSE	The KCP Limited	20260827	172.03	175.07	168.2	169.51	78496	169.51	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260827	33.21	33.5	31.7	31.98	161009	31.98	down	down	correct
KDDL.NSE	KDDL Limited	20260827	4033.5	4063.8	3921.5	3947.2	59602	3947.2	down	down	correct
KEC.NSE	KEC International Limited	20260827	429.95	431.9	419.1	421.4	786288	421.4	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20260827	130.05	132.79	129	129.87	64722	129.87	down	down	correct
KEI.NSE	KEI Industries Limited	20260827	5580	5590	5448.4	5536	213782	5536	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260827	13.5	15.45	13.3	14.86	58182615	14.86	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20260827	1858	1890	1795	1801.2	196546	1801.2	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260827	11.11	11.11	10.89	11.11	293572	11.11
KEYFINSERV.NSE	Keynote Financial Services Limited	20260827	257	257	255	255	33	255	down	down	correct
KHADIM.NSE	Khadim India Limited	20260827	110.4	113.38	107.05	113.38	151102	113.38	up	up	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260827	57.18	57.51	55.31	55.52	177755	55.52	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20260827	145	147.97	141.01	144.78	729	144.78	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20260827	17	17.87	16.53	17.38	431	17.38	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20260827	5331	5335	5179.5	5238	1165	5238	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20260827	168.5	174.48	168.5	171.33	6538	171.33	up	up	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260827	756.7	785.85	756.7	768.45	889873	768.45	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260827	6090	6090	5930	5960.5	6668	5960.5	down	down	correct
KIOCL.NSE	KIOCL Limited	20260827	388	390.85	380.65	382.8	64958	382.8	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260827	514	518.85	473.15	481.1	1021978	481.1	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20260827	448	449	442.75	447.6	30799	447.6	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260827	1914.9	1919	1885.8	1899.3	41120	1899.3	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260827	2060	2120	2024.1	2100.2	521433	2100.2	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20260827	3772.1	3772.1	3691	3704.2	5375	3704.2	down	down	correct
KITEX.NSE	Kitex Garments Limited	20260827	126.74	134.95	125.75	129	2143828	129	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20260827	514.55	515.85	497	498.2	24953	498.2	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260827	32	32.5	30.25	30.61	338995	30.61	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20260827	123.42	125.47	122.1	122.45	768064	122.45	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260827	79.93	82	79.2	81.21	50733	81.21	up	down	incorrect
KOLTEPATIL.NSE	Kolte	20260827	456	458.5	446.1	447.95	60697	447.95	down	down	correct
KOPRAN.NSE	Kopran Limited	20260827	194.55	194.55	188.01	192.72	47334	192.72	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260827	415.75	427.7	415	424.2	32914085	424.2	up	down	incorrect
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260827	33.1	33.85	32.11	32.11	97621	32.11	down	up	incorrect
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260827	134.4	136.76	130.06	131.52	54045	131.52	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20260827	69	69	68	68.84	2727	68.84	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20260827	589.5	592.9	579.65	588	1063360	588	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20260827	1141.5	1147.1	1120	1126.5	136961	1126.5	down	down	correct
KRBL.NSE	KRBL Limited	20260827	447	447.1	430	431	821268	431	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260827	53.01	58	53	56.21	4874	56.21	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20260827	2.04	2.08	1.99	2.04	23379	2.04
KRISHANA.NSE	Krishana Phoschem Limited	20260827	205	206.39	189.67	191.92	1276320	191.92	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260827	564.85	570.6	554.1	557.7	129490	557.7	down	down	correct
KSB.NSE	KSB Limited	20260827	810	810	790	793.85	101117	793.85	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20260827	784	787.95	772.05	785	103150	785	up	up	correct
KSL.NSE	Kalyani Steels Limited	20260827	925.45	939.7	873.1	881.3	121094	881.3	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20260827	336.75	338.8	326	327.15	1461115	327.15	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20260827	72.69	72.89	72	72.31	62008	72.31	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260827	4.27	4.71	4.27	4.71	4476	4.71	up	down	incorrect
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260827	1942	1948.8	1908.6	1936.4	87929	1936.4	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260827	141	147.19	139.51	140.71	38124	140.71	down	up	incorrect
LAOPALA.NSE	La Opala RG Limited	20260827	170.06	170.4	167.2	169.92	128865	169.92	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20260827	7.2	7.2	6.83	6.97	16622	6.97	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20260827	1891.3	1930	1878.4	1929.4	4249869	1929.4	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260827	19325	19459	19050	19150	1824	19150	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20260827	4.07	4.07	3.51	3.53	260156	3.53	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260827	108.89	109.53	107.26	107.69	2259074	107.69	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260827	138.9	144.85	136	136.56	1655	136.56	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260827	1697.4	1729.8	1671.4	1684.4	63343	1684.4	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20260827	10.5	10.9	10.11	10.47	6494	10.47	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260827	248.8	248.8	244	245.1	8975	245.1	down	up	incorrect
LICHSGFIN.NSE	LIC Housing Finance Limited	20260827	528.2	543.4	523.4	535.5	7375648	535.5	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260827	29.75	29.75	29.33	29.69	2190	29.69	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20260827	271.76	272.41	270.69	271.72	402	271.72	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260827	875.21	877.5	874	874.9	93	874.9	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20260827	278.07	279.77	278.07	278.67	71	278.67	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260827	211	221.99	209.64	212.02	145162	212.02	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260827	616.2	619.45	609.6	614	14024	614	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20260827	6595	6677.5	6536	6549	16850	6549	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260827	999.66	1000.01	999.66	1000	4828363	1000	up	up	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260827	1000	1000.01	999.99	1000	188360	1000
LODHA.NSE	Macrotech Developers Limited	20260827	1268	1278	1246.3	1246.3	801407	1246.3	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20260827	304.2	309.9	296.1	297.6	40611	297.6	down	up	incorrect
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260827	109.6	114.48	109.37	112.63	13355	112.63	up	down	incorrect
LOVABLE.NSE	Lovable Lingerie Limited	20260827	74	76	72.12	72.51	9704	72.51	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20260827	7.48	7.48	6.21	6.7	279734	6.7	down	down	correct
LT.NSE	Larsen & Toubro Limited	20260827	4058	4067.3	4023	4027	1161440	4027	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20260827	3556	3564	3525.3	3537.9	36907	3537.9	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20260827	6196	6204	6030	6094.5	20103	6094.5	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260827	1927.9	1959.5	1908.4	1930.6	97288	1930.6	up	up	correct
LUPIN.NSE	Lupin Limited	20260827	2169.6	2186.1	2144.7	2158.1	964354	2158.1	down	up	incorrect
LUXIND.NSE	Lux Industries Limited	20260827	1213.2	1213.2	1191.2	1201	12647	1201	down	up	incorrect
LXCHEM.NSE	Laxmi Organic Industries Limited	20260827	173.25	173.39	167.01	167.47	500942	167.47	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20260827	73.36	75.99	73.21	73.36	12196	73.36
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260827	4.55	4.61	4.55	4.57	4322	4.57	up	down	incorrect
M&M.NSE	Mahindra & Mahindra Limited	20260827	3410	3420	3330	3330	1853016	3330	down	up	incorrect
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260827	385.85	388.6	380.4	383.35	1390537	383.35	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20260827	120.49	120.9	115.6	116.68	61592	116.68	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20260827	1831.8	1921.5	1826.1	1868.8	36143	1868.8	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20260827	36.8	36.8	33.7	35.19	1831	35.19	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20260827	5.28	5.28	4.95	4.98	27405	4.98	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260827	70.5	70.9	67.8	67.97	77038	67.97	down	down	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260827	206.55	206.55	206.55	206.55	52377	206.55
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260827	577	582.45	547.35	551	38876	551	down	up	incorrect
MAGNUM.NSE	Magnum Ventures Limited	20260827	19.01	19.29	18.8	19.25	19375	19.25	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20260827	85.74	86.19	84.05	84.69	16185909	84.69	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260827	57.95	58.99	55.36	55.95	5127	55.95	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260827	1235	1284	1173.8	1270.7	52849	1270.7	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260827	106.06	107.68	106.06	106.86	4257	106.86	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260827	74	74	70.3	72	25253	72	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260827	371.25	376.45	368	368.6	63804	368.6	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20260827	397	403.4	390.5	391.6	100872	391.6	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260827	13700	13880	13502	13564	2539	13564	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260827	635	652.65	634.95	642.05	302076	632.37	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260827	1010	1013.4	992	994.8	21538	994.8	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20260827	31.6	33	31.6	32.25	8315	32.25	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260827	40	40.7	38.74	39.1	46528	39.1	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260827	124.31	124.32	119.86	121.09	171239	121.09	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20260827	57	58.34	56.5	56.89	12936	56.89	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20260827	86.98	91.37	86.8	90.28	86493	90.28	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20260827	74.36	75	70.47	70.8	874458	70.8	down	up	incorrect
MANAPPURAM.NSE	Manappuram Finance Limited	20260827	365.4	369.9	346	348	10434499	348	down	up	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260827	31.5	32.99	31.5	32.15	34979	32.15	up	down	incorrect
MANGLMCEM.NSE	Mangalam Cement Limited	20260827	1057.7	1089.4	1046.6	1058.2	170829	1058.2	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20260827	708	783.4	705.85	767.45	2263237	767.45	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20260827	116.85	116.9	114.9	115.46	2358626	115.46	down	up	incorrect
MANUGRAPH.NSE	Manugraph India Limited	20260827	15.5	15.5	14.91	15.07	781	15.07	down	up	incorrect
MARALOVER.NSE	Maral Overseas Limited	20260827	55.7	57.48	54.1	56.27	32937	56.27	up	down	incorrect
MARATHON.NSE	Marathon Nextgen Realty Limited	20260827	424.9	430.8	413.55	428.75	318928	428.75	up	up	correct
MARICO.NSE	Marico Limited	20260827	833.1	837.75	825.8	833.5	2081594	833.5	up	down	incorrect
MARINE.NSE	Marine Electricals (India) Limited	20260827	378.55	382	371.45	374.1	318798	374.1	down	up	incorrect
MARKSANS.NSE	Marksans Pharma Limited	20260827	332	332.95	323.05	326.15	1415329	326.15	down	up	incorrect
MARUTI.NSE	Maruti Suzuki India Limited	20260827	13520	13580	13404	13440	315555	13440	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20260827	298.9	298.9	294.8	295.5	138307	295.5	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20260827	151.72	151.72	145	146.3	7	146.3	down	down	correct
MASTEK.NSE	Mastek Limited	20260827	1648.5	1653.6	1607.1	1611.6	81510	1598.0386	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20260827	515	531	507.05	515.45	17404	515.45	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260827	140.33	145	139.1	141.67	260812	141.67	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260827	1006.1	1012	999.1	1009	1471151	1009	up	up	correct
MAXIND.NSE	Max India Limited	20260827	150.72	154.4	149.51	150.48	30422	150.48	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260827	747.45	761	728.05	749.4	75037	749.4	up	down	incorrect
MAZDA.NSE	Mazda Limited	20260827	240	246	240	245	15096	245	up	down	incorrect
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260827	2625	2634	2583.1	2588	511497	2588	down	up	incorrect
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260827	167.2	168.84	160.3	162.78	1110873	162.78	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20260827	23.4	24.19	22.51	22.62	71491	22.62	down	up	incorrect
MCDOWELL.NSE	N	20260827	1531	1531.9	1507.7	1522	717436	1522	down	down	correct
MCL.NSE	Madhav Copper Limited	20260827	59.88	59.88	57.5	57.77	68404	57.77	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20260827	49.55	50.35	49	49.17	169212	49.17	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20260827	3330	3362	3270.8	3273	2087896	3265	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20260827	281.9	284.85	266	283.35	103823	283.35	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20260827	0.71	0.71	0.71	0.71	24974	0.71
METROPOLIS.NSE	Metropolis Healthcare Limited	20260827	573.15	579	568.05	576.35	297439	576.35	up	up	correct
MFSL.NSE	Max Financial Services Limited	20260827	1590	1590.9	1568	1568	732972	1568	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260827	14.75	14.75	14.36	14.45	26770	14.45	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20260827	1113.2	1118	1089.2	1092.8	155301	1092.8	down	down	correct
MHHL.NSE	SM	20260827	31.5	31.5	31.5	31.5	1500	31.5
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260827	218.3	219.59	209.22	211.23	406340	211.23	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260827	425	434.05	417.25	418.3	803522	418.3	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20260827	711	711.9	685.5	690.65	379106	690.65	down	down	correct
MINDSPACE.NSE	RR	20260827	487.7	489.89	486.11	487.55	95881	487.55	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20260827	171.52	173.74	171.01	172.4	17586	172.4	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20260827	31.96	32.14	31.26	31.56	112343	31.56	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20260827	0.87	0.87	0.85	0.85	403760	0.85	down	down	correct
MMFL.NSE	M M Forgings Limited	20260827	628.5	634.55	612	625.8	87622	625.8	down	down	correct
MMP.NSE	MMP Industries Limited	20260827	402.95	405.95	395.05	403.45	28165	403.45	up	down	incorrect
MMTC.NSE	MMTC Limited	20260827	64.41	64.6	63.3	63.51	906339	63.51	down	up	incorrect
MODIRUBBER.NSE	Modi Rubber Limited	20260827	136.88	136.88	130.01	132.47	6513	132.47	down	up	incorrect
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260827	65.08	65.74	65.08	65.39	5777	65.39	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20260827	23.06	25.85	23.06	25.07	36060	25.07	up	down	incorrect
MOIL.NSE	MOIL Limited	20260827	268.4	268.4	260.1	260.95	752383	260.95	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20260827	10.46	10.46	10.06	10.08	210111	10.08	down	down	correct
MOL.NSE	Meghmani Organics Limited	20260827	61.84	63.16	60.1	60.29	813370	60.29	down	down	correct
MOLDTECH.NSE	Mold	20260827	200	201.05	192	193.01	62969	193.01	down	down	correct
MOLDTKPAC.NSE	Mold	20260827	715.5	721	698	702.2	104568	702.2	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260827	69.6	69.8	69.11	69.22	137634	69.22	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20260827	254.1	259	252.99	256.07	6571	256.07	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260827	326.94	326.94	326.94	326.94	95399	326.94
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260827	546.9	546.9	525	528.4	96060	528.4	down	up	incorrect
MORARJEE.NSE	Morarjee Textiles Limited	20260827	10.18	10.18	10.18	10.18	0	10.18
MOREPENLAB.NSE	Morepen Laboratories Limited	20260827	97.44	99.75	95.5	96.7	14619445	96.7	down	up	incorrect
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260827	1040	1044.35	1021.9	1038.1	903803	1038.1	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260827	27	27.6	26.4	26.81	4276	26.81	down	down	correct
MPHASIS.NSE	Mphasis Limited	20260827	2391.2	2419.2	2385.3	2413.6	136275	2413.6	up	up	correct
MPSLTD.NSE	MPS Limited	20260827	2723.8	2725.9	2651	2660.2	16336	2660.2	down	down	correct
MRF.NSE	MRF Limited	20260827	133600	133790	132500	133600	2084	133600
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260827	173.2	174.51	169.22	170.8	3267127	170.8	down	up	incorrect
MSPL.NSE	MSP Steel & Power Limited	20260827	35.08	35.22	34.36	34.59	444753	34.59	down	down	correct
MSTCLTD.NSE	MSTC Limited	20260827	741.15	741.2	715	722.25	215356	722.25	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20260827	7111	7127	7000	7081.5	100362	7081.5	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20260827	1.79	1.79	1.65	1.67	15918	1.67	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260827	26.79	26.88	26.35	26.56	446896	26.56	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20260827	137.03	137.98	135.1	136.26	60318	136.26	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260827	57.5	58.48	55.93	58.48	1809	58.48	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20260827	115.03	115.65	110.7	111.42	462444	111.42	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260827	133.7	133.7	131	131.27	10794	131.27	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260827	30.68	30.9	30.41	30.65	4805	30.65	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260827	243.1	246.59	240.22	241.13	5446	241.13	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260827	3198.7	3246.5	3059.1	3085	1120055	3085	down	down	correct
NACLIND.NSE	NACL Industries Limited	20260827	178	179.28	174.1	174.8	200406	174.8	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260827	2.15	2.15	2.15	2.15	0	2.15
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260827	23.8	23.99	22	22.5	3067	22.5	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260827	22.8	22.8	22.1	22.52	5505	22.52	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260827	258.5	260.5	251.8	255.75	1044	255.75	down	up	incorrect
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260827	135	140.7	135	138.1	27875	138.1	up	down	incorrect
NAHARPOLY.NSE	Nahar Poly Films Limited	20260827	245.35	250	244.05	246.55	6568	246.55	up	down	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260827	298.5	298.5	290	291.25	14921	291.25	down	down	correct
NAM.NSE	INDIA	20260827	1223	1234	1195.8	1204	1049814	1204	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20260827	868	869.9	853	857.6	279220	857.6	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20260827	155	155	152.27	153.86	17896	153.86	down	up	incorrect
NATIONALUM.NSE	National Aluminium Company Limited	20260827	399.3	403.35	388	389.3	2903197	389.3	down	up	incorrect
NAUKRI.NSE	Info Edge (India) Limited	20260827	1319.6	1345.6	1318	1330	982905	1330	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260827	8590	8625	8428	8567.5	161439	8567.5	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260827	98.4	98.4	97.02	97.37	101043	97.37	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260827	133.11	133.85	132.96	133.59	50566	133.59	up	down	incorrect
NAZARA.NSE	Nazara Technologies Limited	20260827	355.75	359.5	351	354.5	809757	354.5	down	down	correct
NBCC.NSE	NBCC (India) Limited	20260827	89.25	89.67	88.42	88.6	3405853	88.14	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260827	1975.5	2020	1975.5	1980.1	66	1980.1	up	up	correct
NCC.NSE	NCC Limited	20260827	147.19	152.6	147.19	150.29	4102590	150.29	up	down	incorrect
NCLIND.NSE	NCL Industries Limited	20260827	181.85	183.47	177.05	178.61	38756	178.61	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20260827	2889	2895	2802.8	2826.5	50	2826.5	down	down	correct
NDL.NSE	Nandan Denim Limited	20260827	3.04	3.08	2.95	2.96	1666013	2.96	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20260827	740	749.95	730	733.3	9618	733.3	down	down	correct
NDTV.NSE	New Delhi Television Limited	20260827	74.35	75.44	73.8	74.2	48551	74.2	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260827	17.9	18.2	17	17.51	342538	17.51	down	up	incorrect
NECLIFE.NSE	Nectar Lifesciences Limited	20260827	12.9	13.5	12.9	13.08	1022442	13.08	up	down	incorrect
NELCAST.NSE	Nelcast Limited	20260827	115.3	120.69	114.82	117.08	311282	117.08	up	down	incorrect
NELCO.NSE	Nelco Limited	20260827	940	983.8	933.2	960.4	521633	960.4	up	down	incorrect
NEOGEN.NSE	Neogen Chemicals Limited	20260827	2183	2246.3	2173	2230.2	128727	2230.2	up	down	incorrect
NESCO.NSE	Nesco Limited	20260827	1024	1030	1015	1017.1	24736	1017.1	down	up	incorrect
NETF.NSE	Tata Mutual Fund	20260827	264.95	264.95	260.12	261.99	1311	261.99	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20260827	30.44	30.45	28.98	29.14	5882491	29.14	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260827	23545	23730	23350	23496	37696	23496	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20260827	525.1	531.55	520.2	523	415158	523	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20260827	3.75	3.94	3.61	3.85	21424	3.85	up	up	correct
NFL.NSE	National Fertilizers Limited	20260827	71.82	72	71.21	71.36	430598	71.36	down	up	incorrect
NGIL.NSE	Nakoda Group of Industries Limited	20260827	38.8	42.69	37	41.96	124146	41.96	up	down	incorrect
NH.NSE	Narayana Hrudayalaya Limited	20260827	1891.3	1922	1880.6	1903.8	314326	1903.8	up	down	incorrect
NHPC.NSE	NHPC Limited	20260827	76.04	76.55	75.24	76.55	7001214	76.55	up	down	incorrect
NIACL.NSE	The New India Assurance Company Limited	20260827	188	188	184.34	185.2	615307	185.2	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20260827	30.16	31.44	30.16	30.58	13529	30.58	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20260827	276.01	283.94	275.4	275.82	6648075	275.82	down	down	correct
NIITLTD.NSE	NIIT Limited	20260827	104.27	104.27	100.34	102.94	611287	102.94	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20260827	6.99	7	6.87	6.89	231587	6.89	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20260827	13	13.24	12.24	12.43	2111213	12.43	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20260827	2107.2	2118.6	2062.1	2081.6	21992	2081.6	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20260827	320	333.95	320	327.35	1244	327.35	up	down	incorrect
NIRAJ.NSE	Niraj Cement Structurals Limited	20260827	29.2	29.79	28.51	28.57	25049	28.57	down	up	incorrect
NITCO.NSE	NITCO Limited	20260827	98.9	99.88	96.5	97.56	819938	97.56	down	up	incorrect
NITINSPIN.NSE	Nitin Spinners Limited	20260827	628.25	631	616.1	620.45	77358	620.45	down	up	incorrect
NITIRAJ.NSE	Nitiraj Engineers Limited	20260827	182.03	205.84	182.03	203.42	1329	203.42	up	down	incorrect
NKIND.NSE	N.K Industries Limited	20260827	64.45	66	57	59.65	5547	59.65	down	up	incorrect
NLCINDIA.NSE	NLC India Limited	20260827	272.7	272.7	268	268.8	666043	268.8	down	down	correct
NMDC.NSE	NMDC Limited	20260827	88.5	89.1	85.72	85.72	16189617	85.72	down	down	correct
NOCIL.NSE	NOCIL Limited	20260827	165.4	166.5	162.92	165.13	847691	165.13	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260827	4.14	4.18	4.06	4.13	36328	4.13	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260827	67.4	69.89	67.2	67.3	1136	67.3	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20260827	283.64	289.3	283.63	288	600	288	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20260827	509.05	512	505.25	511.3	5884	511.3	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20260827	473.5	480	465	466.6	246960	466.6	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20260827	5777	5823.5	5725	5741	1718	5741	down	down	correct
NTPC.NSE	NTPC Limited	20260827	335	335.95	328.4	330.9	12911842	327.3637	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20260827	734.55	742	734.55	738.1	12856	738.1	up	up	correct
NURECA.NSE	Nureca Limited	20260827	309	319.9	302	319.9	8506	319.9	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260827	324	329.85	321.5	324.15	394709	324.15	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20260827	400	432.55	400	428.95	565331	428.95	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260827	1875.2	1875.3	1844.9	1872.9	270326	1872.9	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260827	11840	11916	11720	11855	186762	11855	up	up	correct
OIL.NSE	Oil India Limited	20260827	469.15	472.95	465.1	469.85	1445687	469.85	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260827	58.8	60.3	58.8	59.79	24477	59.79	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20260827	1330	1338.9	1317.4	1326.3	216139	1326.3	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20260827	186.84	193.5	183.22	191.23	38392	191.23	up	up	correct
OMAXE.NSE	Omaxe Limited	20260827	108	115	107.21	113.38	4979734	113.38	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20260827	82.24	84	81.5	83.3	48931	83.3	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260827	3.41	3.41	3.41	3.41	0	3.41
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260827	31.5	32	30.07	31.79	17353	31.79	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20260827	55.62	55.7	54.75	55.54	750084	55.54	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260827	232.21	234.44	231.1	232	11219541	232	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20260827	52.59	52.59	52.59	52.59	14260	52.59
ONWARDTEC.NSE	Onward Technologies Limited	20260827	283.05	294.35	283.05	285.6	39930	285.6	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20260827	583.4	587.4	574.4	576.45	121096	576.45	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20260827	240	242	237	239.09	1445	238.6	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20260827	973.35	984	923.7	928.8	177784	928.8	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20260827	56.98	56.98	55.01	55.4	23280	55.4	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260827	5.3	5.3	5.01	5.14	54620	5.14	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20260827	379.1	382.05	371.1	377.2	37203	377.2	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20260827	134.86	134.86	131	131.41	105869	131.41	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20260827	187	187	177.14	179.46	230617	179.46	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20260827	140.91	141	138.5	139.15	831862	139.15	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20260827	83.34	85.49	83.03	83.03	4091	83.03	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260827	17	17.28	16.92	17.04	119793	17.04	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260827	4555	4625.8	4515.3	4543.5	7028	4543.5	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20260827	2	2	2	2	0	2
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260827	36.61	37.8	36.61	36.86	14188	36.86	up	up	correct
PAGEIND.NSE	Page Industries Limited	20260827	35160	36215	35160	35800	28033	35800	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20260827	68.06	68.5	67.53	67.83	4630410	67.83	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20260827	91.9	91.9	87.5	89.78	3706	89.78	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20260827	57.17	58.85	56.05	56.08	6535	56.08	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20260827	398.2	399.95	390	393.25	65254	393.25	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20260827	519.85	519.85	519.85	519.85	3611	519.85
PANAMAPET.NSE	Panama Petrochem Limited	20260827	484.85	485.1	466.55	470.75	291022	470.75	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20260827	99.99	99.99	99.16	99.56	10240	99.56	down	up	incorrect
PARACABLES.NSE	Paramount Communications Limited	20260827	60.08	61.52	58.28	59.37	1875208	59.37	down	up	incorrect
PARAGMILK.NSE	Parag Milk Foods Limited	20260827	245.8	249	240.25	241.17	743453	241.17	down	up	incorrect
PARSVNATH.NSE	Parsvnath Developers Limited	20260827	1.43	1.43	1.42	1.43	6548674	1.43
PARTYCRUS.NSE	SM	20260827	78.55	78.55	78.55	78.55	1000	78.55
PATELENG.NSE	Patel Engineering Limited	20260827	28.65	29.55	28.56	29.08	4636446	29.08	up	down	incorrect
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260827	13.3	13.3	12.7	13.08	74642	13.08	down	up	incorrect
PCJEWELLER.NSE	PC Jeweller Limited	20260827	11.17	11.32	10.92	11.01	332871058	11.01	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260827	90.57	91.7	86	87.52	121080	87.52	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20260827	15.52	15.94	15	15.18	14297	15.18	down	down	correct
PENIND.NSE	Pennar Industries Limited	20260827	157.5	164.4	156.18	160.9	725935	160.9	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20260827	18.25	18.3	17.5	17.88	197931	17.88	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20260827	5640	5679.5	5597	5654	191424	5654	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20260827	290	293.35	289.6	290.95	1988032	290.95	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20260827	361.75	362.3	352.35	355.85	12745960	355.85	down	down	correct
PFIZER.NSE	Pfizer Limited	20260827	4816.9	4819.1	4730	4740.4	20922	4740.4	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20260827	301.95	303.3	295	295.65	403749	295.65	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20260827	27.8	27.85	27.2	27.24	423965	27.24	down	down	correct
PGEL.NSE	PG Electroplast Limited	20260827	587.15	604.7	587.15	596	1069342	596	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260827	8125	8208.5	8085	8102.5	7803	8041.58	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20260827	5720	5781.5	5713	5722.5	9113	5722.5	up	down	incorrect
PGIL.NSE	Pearl Global Industries Limited	20260827	2280	2315.2	2262	2294.8	58387	2294.8	up	down	incorrect
PGINVIT.NSE	IV	20260827	100.48	100.48	99.45	99.64	1376474	99.64	down	up	incorrect
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260827	1926	1944.8	1897.2	1901.7	469493	1901.7	down	up	incorrect
PIDILITIND.NSE	Pidilite Industries Limited	20260827	1650	1668.5	1640	1656	852620	1656	up	up	correct
PIIND.NSE	PI Industries Limited	20260827	2508.3	2536.5	2460	2467	107358	2467	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260827	4424.9	4450	4350	4363.8	1684	4363.8	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20260827	8.14	8.4	8.1	8.11	86576	8.11	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260827	22	22	21.95	21.98	2199	21.98	down	up	incorrect
PITTIENG.NSE	Pitti Engineering Limited	20260827	1125	1149.5	1105	1129.65	153159	1129.65	up	down	incorrect
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260827	785	785	737	751.85	80	751.85	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20260827	190.25	196.19	189	189.24	16361	189.24	down	down	correct
PNB.NSE	Punjab National Bank	20260827	116.7	117.2	115.07	115.4	10955188	115.4	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20260827	79.87	79.87	77.4	77.96	265347	77.96	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20260827	1177	1195	1176.6	1178	388513	1178	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260827	17.07	17.6	16.99	17.44	3159	17.44	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20260827	201.9	203	197.37	198.34	360275	198.34	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260827	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260827	248.35	251.35	242.75	245.8	2808	245.8	down	down	correct
POKARNA.NSE	Pokarna Limited	20260827	869.7	876.25	852.95	855.3	31056	855.3	down	down	correct
POLYCAB.NSE	Polycab India Limited	20260827	9148	9188	8906	9079	477929	9079	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20260827	1712	1727.5	1682.3	1712.6	109590	1709.1	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20260827	1172.5	1181.5	1147.1	1149.2	43298	1149.2	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260827	392	395.25	379.95	382	52604	382	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260827	474.65	484	471.75	482.35	1434979	482.35	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260827	264.8	266.3	262.3	264.9	7118715	264.9	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260827	33395	34250	33290	33880	87939	33880	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20260827	2513.9	2570	2513.9	2547.4	49931	2547.4	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20260827	266.9	267	256.3	260.45	7022	260.45	down	up	incorrect
PPL.NSE	Prakash Pipes Limited	20260827	267	267	259	259.95	19605	259.95	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260827	19.85	20	19.31	19.76	11024	19.76	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20260827	350.95	357.15	348.35	354.4	783561	354.4	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20260827	131	131.23	126.7	127.31	241618	127.31	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260827	3.87	3.98	3.87	3.88	96363	3.88	up	down	incorrect
PRAXIS.NSE	Praxis Home Retail Limited	20260827	5.19	5.19	4.94	4.98	137214	4.98	down	up	incorrect
PRECAM.NSE	Precision Camshafts Limited	20260827	129.1	130.5	124.55	125.8	131571	125.8	down	down	correct
PRECOT.NSE	Precot Limited	20260827	696.35	712.85	690	703.75	1662	703.75	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20260827	433	436.55	421.2	422.8	350769	422.8	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20260827	671.95	673.95	665	666.25	83749	666.25	down	down	correct
PREMIER.NSE	Premier Limited	20260827	2.84	2.84	2.73	2.83	8470	2.83	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260827	91.55	95.9	88	95.21	830116	95.21	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20260827	1623.6	1635.9	1609.6	1623	264298	1623	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20260827	781	796.75	764.15	776.7	441982	776.7	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20260827	281.7	284.05	275.2	279.9	5727	279.9	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260827	300	303	293.4	295.65	330658	295.65	down	up	incorrect
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260827	17.59	18.18	16.62	17.25	165150	17.25	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260827	3480	3489	3450	3456.6	27749	3456.6	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20260827	112	112.19	110.9	111.16	370685	111.16	down	down	correct
PSB.NSE	Punjab & Sind Bank	20260827	23.5	23.65	23.2	23.32	1461842	23.32	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20260827	909.2	911.6	898	901.2	23261	901.2	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20260827	96.42	97.2	95.9	96.08	1126383	96.08	down	down	correct
PTC.NSE	PTC India Limited	20260827	157.22	159	156.75	157.96	711786	157.96	up	down	incorrect
PTL.NSE	PTL Enterprises Limited	20260827	38.3	38.81	38.3	38.41	24028	38.41	up	up	correct
PULZ.NSE	SM	20260827	23.05	23.05	23	23	12000	23	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260827	1119	1135.9	1110.6	1112.8	2654	1112.8	down	down	correct
PURVA.NSE	Puravankara Limited	20260827	218.9	219.5	212	214.22	139252	214.22	down	up	incorrect
PVP.NSE	PVP Ventures Limited	20260827	58.9	62.12	57.51	62.12	6580316	62.12	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20260827	132.94	132.94	128.65	130.48	266948	130.48	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20260827	268	268	265.4	266.19	10992	266.19	down	down	correct
QUESS.NSE	Quess Corp Limited	20260827	370.75	374	355	356.95	607375	356.95	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260827	138.5	141.4	134.2	137.1	71963	137.1	down	up	incorrect
QUINTEGRA.NSE	Quintegra Solutions Limited	20260827	1.27	1.27	1.27	1.27	0	1.27
RADAAN.NSE	Radaan Mediaworks India Limited	20260827	3.02	3.08	2.91	3.01	12988	3.01	down	up	incorrect
RADICO.NSE	Radico Khaitan Limited	20260827	4617.9	4650.6	4574.3	4606	212632	4606	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20260827	6.62	6.82	6.5	6.57	31627	6.57	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20260827	280.55	282.3	278.5	279.05	291964	279.05	down	down	correct
RAIN.NSE	Rain Industries Limited	20260827	195.72	200.63	193.1	194	2796963	194	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260827	76.05	77.94	76.05	76.46	70581	76.46	up	up	correct
RAJMET.NSE	Rajnandini Metal Limited	20260827	3.29	3.29	3.07	3.13	1031559	3.13	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20260827	495.75	509	485.25	489.55	70021	489.55	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260827	37.3	37.3	35.1	35.25	91732	35.25	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20260827	10.68	10.68	10.11	10.43	11911	10.43	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20260827	5.32	5.32	5.32	5.32	0	5.32
RALLIS.NSE	Rallis India Limited	20260827	213.01	213.93	209.8	210.24	412837	210.24	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260827	32	33.49	31.75	32.77	32254	32.77	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260827	4.33	4.33	4.3	4.33	3107197	4.33
RAMCOCEM.NSE	The Ramco Cements Limited	20260827	943	943	890.35	892.55	706106	892.55	down	up	incorrect
RAMCOIND.NSE	Ramco Industries Limited	20260827	350.25	355	339.45	341.6	114445	341.6	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20260827	553	565.6	552.25	556.2	100913	556.2	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20260827	366.7	370.05	360	362.75	36363	362.75	down	up	incorrect
RANASUG.NSE	Rana Sugars Limited	20260827	14.9	15.02	14.52	14.75	513788	14.75	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20260827	1580.8	1637	1577.7	1593.9	8041	1593.9	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260827	2641.1	2759.9	2631	2654.8	121827	2654.8	up	up	correct
RAYMOND.NSE	Raymond Limited	20260827	624.15	625.65	611	614	342690	614	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20260827	382.55	387	381.6	385.4	1606356	385.4	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260827	122.36	122.71	121.48	121.77	704727	121.77	down	down	correct
RCOM.NSE	Reliance Communications Limited	20260827	0.82	0.82	0.8	0.81	1784609	0.81	down	up	incorrect
RECLTD.NSE	REC Limited	20260827	323.15	324.55	317.3	320.9	6223407	320.9	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20260827	355	365.2	354.2	358.4	3395377	358.4	up	up	correct
REFEX.NSE	Refex Industries Limited	20260827	296	296.15	286.5	289.4	347748	289.4	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260827	35	35	32.82	33	3706	33	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20260827	367.95	369.6	353.8	356.1	221407	356.1	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20260827	1305	1308.4	1282.2	1282.2	11271497	1282.2	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20260827	226.65	236	226.65	234.2	582315	234.2	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20260827	61.94	61.97	60.11	61.65	208396	61.65	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20260827	81.09	82.98	80.1	80.46	46303	80.46	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20260827	24.04	24.29	23.32	23.43	17586067	23.43	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20260827	362.5	372	359.05	365.7	160112	365.7	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20260827	63.93	63.93	60.51	62.44	435	62.44	down	down	correct
REPRO.NSE	Repro India Limited	20260827	309.25	312.9	305	309.1	15925	309.1	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20260827	151	159.9	149.86	156.82	279092	156.82	up	up	correct
RGL.NSE	Renaissance Global Limited	20260827	149.79	149.79	130.77	133.81	10152479	133.81	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20260827	1.95	1.98	1.88	1.88	510054	1.88	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20260827	372.45	373.5	364.85	370.3	282303	370.3	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20260827	131	133.07	129.45	130.02	868806	129.47	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260827	769.9	769.9	755.1	758.9	31756	758.9	down	down	correct
RITES.NSE	RITES Limited	20260827	218	218.92	216.51	217.19	157885	217.19	down	up	incorrect
RKDL.NSE	Ravi Kumar Distilleries Limited	20260827	18.88	18.95	18.31	18.88	19865	18.88
RKEC.NSE	RKEC Projects Limited	20260827	23.97	23.97	22	22.32	32945	22.32	down	up	incorrect
RKFORGE.NSE	Ramkrishna Forgings Limited	20260827	731.9	741.3	713.35	716.65	576114	716.65	down	down	correct
RML.NSE	Rane (Madras) Limited	20260827	1150	1156	1120	1123.3	22508	1123.3	down	up	incorrect
ROHLTD.NSE	Royal Orchid Hotels Limited	20260827	306	308.4	302.2	303.15	9004	300.65	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20260827	185.44	186.7	179.7	180.7	1114798	180.7	down	down	correct
ROLLT.NSE	Rollatainers Limited	20260827	3.89	4.29	3.89	4.16	1013313	4.16	up	up	correct
ROML.NSE	Raj Oil Mills Limited	20260827	42.47	42.56	39.55	40.61	12924	40.61	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20260827	500.05	502.45	495.05	497.05	21341	497.05	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20260827	66	73	55.82	56.75	2432924	56.75	down	down	correct
ROUTE.NSE	Route Mobile Limited	20260827	524	531	508.05	509	220945	509	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260827	2592.7	2617	2560	2567.6	5515	2567.6	down	up	incorrect
RPOWER.NSE	Reliance Power Limited	20260827	22.7	22.93	22.6	22.71	11093761	22.71	up	down	incorrect
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260827	57.25	58.1	56.63	57.53	535308	57.53	up	down	incorrect
RPSGVENT.NSE	RPSG Ventures Limited	20260827	865.4	869.15	857	861.35	9070	861.35	down	up	incorrect
RSSOFTWARE.NSE	R S Software (India) Limited	20260827	32	32.94	31	32.93	66301	32.93	up	down	incorrect
RSWM.NSE	RSWM Limited	20260827	196	200	196	197.69	53218	197.69	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20260827	240	244.05	235.5	239.1	206236	239.1	down	up	incorrect
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260827	30.24	30.4	30	30.1	1230141	30.1	down	up	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20260827	7.98	8	7.8	7.83	13450323	7.83	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20260827	381.1	398	376.55	390.4	6544	390.4	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260827	5.8	5.89	5.78	5.83	27190	5.83	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20260827	102	104.73	102	102.7	17057	102.7	up	up	correct
RUPA.NSE	Rupa & Company Limited	20260827	149.26	151.05	147.09	147.55	64113	147.55	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20260827	40.5	40.69	38.48	39.78	18438	39.78	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20260827	220.87	221.8	215.11	216	4589569	216	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20260827	354.9	354.9	333.2	334.05	3117	334.05	down	up	incorrect
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260827	132.6	132.6	132.6	132.6	0	132.6
SADBHAV.NSE	Sadbhav Engineering Limited	20260827	8.14	8.47	7.8	8.47	287558	8.47	up	down	incorrect
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260827	2.6	2.66	2.55	2.66	201095	2.66	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20260827	1496.1	1541	1496.1	1522.2	48118	1522.2	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260827	24.2	26.99	23.51	23.79	33589	23.79	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20260827	167.67	168.28	163.21	164.09	14441	164.09	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20260827	193.9	195.9	187.5	193	41844532	193	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20260827	904	904	871.35	892.6	79776	892.6	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20260827	20.9	21.05	19.53	19.74	345589	19.74	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20260827	160.4	161.65	156.5	157.7	127771	157.7	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20260827	1.88	1.9	1.68	1.71	2753012	1.71	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20260827	5.95	5.97	5.87	5.88	1996275	5.88	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20260827	278	287	265.25	268.09	7827	268.09	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20260827	70.05	75.22	70.05	71.59	617914	71.59	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20260827	556.5	560.15	543	547.25	68041	544.75	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20260827	6.2	6.29	6.05	6.09	64358	6.09	down	down	correct
SANCO.NSE	Sanco Industries Limited	20260827	2.9	2.9	2.9	2.9	0	2.9
SANDESH.NSE	The Sandesh Limited	20260827	1037.9	1038.35	1013.4	1017.6	351	1017.6	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260827	659.8	663.2	644.8	651.75	130633	651.75	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20260827	570.3	585.25	567.05	579.8	36440	579.8	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260827	457	458.45	442.1	444.65	387376	444.65	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260827	45.97	50.79	45.97	50.78	998868	50.78	up	up	correct
SANOFI.NSE	Sanofi India Limited	20260827	3185.6	3200	3165.2	3181	15305	3181	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260827	0.21	0.21	0.19	0.2	1707656	0.2	down	up	incorrect
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260827	514.4	514.4	507.6	509.6	161484	509.6	down	up	incorrect
SAREGAMA.NSE	Saregama India Limited	20260827	498.35	502.75	484.3	485	469479	485	down	up	incorrect
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260827	101	101.49	99.9	100.41	20491	100.41	down	up	incorrect
SASKEN.NSE	Sasken Technologies Limited	20260827	1832	1900	1832	1861.4	9015	1861.4	up	up	correct
SATIA.NSE	Satia Industries Limited	20260827	58	60.69	57.6	58.01	160572	58.01	up	down	incorrect
SATIN.NSE	Satin Creditcare Network Limited	20260827	223	233	223	226.01	246686	226.01	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20260827	1061.9	1079.6	1032.1	1044.2	342146	1044.2	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20260827	664.2	665.5	644.45	645	1739414	645	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20260827	128.11	128.11	123.12	123.24	2199	123.24	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20260827	337.92	338.41	334	336.44	7232	336.44	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20260827	281.06	286.85	281.06	284.57	5598	284.57	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20260827	224.05	225	223.22	224.04	412	224.04	down	up	incorrect
SBILIFE.NSE	SBI Life Insurance Company Limited	20260827	1769	1798.9	1766.5	1773.2	941103	1773.2	up	down	incorrect
SBIN.NSE	State Bank of India	20260827	1052	1054.4	1042.9	1042.9	4788716	1042.9	down	up	incorrect
SCHAEFFLER.NSE	Schaeffler India Limited	20260827	4001	4084	4001	4068.2	75168	4068.2	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20260827	138.46	138.46	134.5	134.72	22971	134.72	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260827	1175.8	1214.9	1172.1	1207	302871	1207	up	down	incorrect
SCI.NSE	The Shipping Corporation of India Limited	20260827	289.45	300.85	289.4	292.55	3800765	292.55	up	down	incorrect
SDBL.NSE	Som Distilleries & Breweries Limited	20260827	72.99	73.24	71.5	71.56	337962	71.56	down	up	incorrect
SEAMECLTD.NSE	Seamec Limited	20260827	1660	1670.1	1600	1624.4	76118	1624.4	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260827	18	18	17.45	17.8	6298	17.8	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20260827	81.65	82.5	80.81	81.12	238961	81.12	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260827	229.54	234.6	225.1	230.11	26016	230.11	up	up	correct
SETCO.NSE	Setco Automotive Limited	20260827	17.49	17.95	16.85	17.86	44670	17.86	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20260827	264.39	266.64	264.2	265.06	1582	265.06	up	down	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20260827	260.83	263	260.02	260.51	1214237	260.51	down	up	incorrect
SETFNIFBK.NSE	SBI Mutual Fund	20260827	594.83	595.28	590.55	592.65	14216	592.65	down	up	incorrect
SETFNN50.NSE	SBI Mutual Fund	20260827	802	802.99	792.84	795.26	32228	795.26	down	up	incorrect
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260827	0.47	0.47	0.46	0.46	7142	0.46	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20260827	12.5	12.5	12.24	12.24	1284	12.24	down	down	correct
SFL.NSE	Sheela Foam Limited	20260827	650.2	655	633.3	636.3	80080	636.3	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20260827	586.35	599	583.15	597.85	20282	597.85	up	up	correct
SGL.NSE	STL Global Limited	20260827	10.08	10.48	9.88	10.04	8802	10.04	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260827	78.92	86.75	78	85.96	213584	85.96	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260827	490.4	503	486.85	497.4	361174	497.4	up	up	correct
SHALBY.NSE	Shalby Limited	20260827	156.92	157.79	153.5	154.33	50336	154.33	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20260827	80.23	83.88	79	80.4	76801	80.4	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20260827	147.69	148.39	146.02	146.95	55600	146.95	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20260827	6.44	6.44	5.94	6.11	14368	6.11	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20260827	555.45	558.95	533.4	544.8	273195	544.8	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20260827	796.9	803	784.55	793.05	190071	793.05	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260827	897.3	897.3	872.1	874.5	29628	874.5	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20260827	171	172.89	167.6	168.14	116849	168.14	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260827	458.89	464.61	454.3	458.14	3881	458.14	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260827	128.95	128.95	125.25	128.63	2068	128.63	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260827	860.75	919	858.65	901.85	2274142	901.85	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260827	16.65	17.19	15.6	16.68	58176	16.68	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20260827	60.5	62.7	59.5	62.6	115	62.6	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20260827	162.05	172	162.05	170.97	6103	170.97	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20260827	156.48	157	150	151.41	315780	151.41	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260827	386.35	388.7	371.45	374.85	29552	374.85	down	up	incorrect
SHRADHA.NSE	Shradha Infraprojects Limited	20260827	32.25	33.44	31.51	32.4	17461	32.4	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260827	75	79.7	74	77.91	228970	77.91	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20260827	24825	24945	24425	24480	11780	24480	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260827	457.1	481.5	449.35	452.25	309322	452.25	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20260827	43.87	44.2	42.72	43.1	60326	43.1	down	down	correct
SHRENIK.NSE	Shrenik Limited	20260827	0.3	0.3	0.29	0.3	347980	0.3
SHREYANIND.NSE	Shreyans Industries Limited	20260827	123.01	126.8	123.01	124.61	5612	124.61	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260827	4601	4627.9	4434.2	4498.4	73996	4498.4	down	up	incorrect
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260827	4.82	4.99	4.82	4.94	16294	4.94	up	down	incorrect
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260827	1040.5	1083.9	1031	1042.4	2075025	1042.4	up	down	incorrect
SHYAMTEL.NSE	Shyam Telecom Limited	20260827	13.15	13.15	13	13.1	8266	13.1	down	down	correct
SIEMENS.NSE	Siemens Limited	20260827	4050	4128.8	4050	4095	455385	4095	up	down	incorrect
SIGIND.NSE	Signet Industries Limited	20260827	72.5	72.5	69	71.66	13462	71.66	down	down	correct
SIL.NSE	Standard Industries Limited	20260827	19.56	20.08	19.2	19.32	37009	19.32	down	down	correct
SILGO.NSE	Silgo Retail Limited	20260827	73.28	75.07	72.55	74.03	136582	74.03	up	up	correct
SILINV.NSE	SIL Investments Limited	20260827	475.1	493	465.3	478.1	1406	478.1	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260827	16.64	16.64	15.35	15.5	45633	15.5	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260827	8.77	8.77	8.77	8.77	27188	8.77
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260827	255	262.5	253.04	258.67	100700	258.67	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20260827	80.99	80.99	79.29	79.82	1034	79.82	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20260827	437	441	432.1	435.1	455904	435.1	down	down	correct
SIS.NSE	SIS Limited	20260827	420	428.95	418.2	421.7	313306	421.7	up	up	correct
SITINET.NSE	SITI Networks Limited	20260827	0.28	0.28	0.27	0.27	969062	0.27	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20260827	572.05	574.15	561.55	564.8	26972	564.8	down	down	correct
SJVN.NSE	SJVN Limited	20260827	65.86	66	65	65.26	1317235	65.26	down	down	correct
SKFINDIA.NSE	SKF India Limited	20260827	1594.4	1596.4	1562.2	1566	18762	1566	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20260827	0.82	0.82	0.82	0.82	0	0.82
SKIPPER.NSE	Skipper Limited	20260827	546.9	566.75	545.3	558.1	1662168	558.1	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260827	275	277.3	265.1	266.86	468960	266.86	down	up	incorrect
SMARTLINK.NSE	Smartlink Holdings Limited	20260827	221.6	227.3	218.15	220.27	2438	220.27	down	up	incorrect
SMCGLOBAL.NSE	SMC Global Securities Limited	20260827	79.7	80	78.12	78.61	283462	78.61	down	up	incorrect
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260827	359.2	363.85	354.1	362.45	153865	362.45	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20260827	37.27	37.46	36.75	36.85	110411	36.85	down	down	correct
SOBHA.NSE	Sobha Limited	20260827	1305	1305	1267.3	1273.9	50171	1273.9	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260827	619.05	620.45	601.2	611.85	235721	611.85	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20260827	20097	20649	20082	20580	192655	20580	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20260827	565	565	552.15	556.6	219363	556.6	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20260827	83.75	86.89	80.55	80.8	30964	80.8	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260827	91.5	93.7	90.05	91.28	44147	91.28	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260827	795	819	795	819	1914972	819	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20260827	300.35	301.55	288.05	289	893667	289	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20260827	702.4	708.35	676.35	679.45	200141	679.45	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20260827	46.3	47.04	45.65	45.73	8299347	45.73	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260827	211.35	211.35	205	206.89	183911	206.89	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20260827	950.7	964	936	952.95	37022	952.95	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260827	246.9	248	241.15	242.85	77018	242.85	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260827	194.69	202.38	192	194.98	811811	194.98	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20260827	3.31	3.38	3.31	3.34	635708	3.34	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20260827	149	149	143	144.96	39820	144.96	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20260827	30.4	30.42	29.22	29.71	35225	29.71	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260827	70.02	70.6	69.06	69.46	314076	69.46	down	down	correct
SPLIL.NSE	SPL Industries Limited	20260827	35.3	35.3	32.3	34.08	39293	34.08	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20260827	186.71	187.74	178.49	180	203111	180	down	down	correct
SREEL.NSE	Sreeleathers Limited	20260827	262	266.4	259.27	263.24	21756	263.24	up	up	correct
SRF.NSE	SRF Limited	20260827	2593	2627	2592.1	2605	225304	2605	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260827	474.4	482.85	466	468.75	17832	468.75	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20260827	0.34	0.34	0.34	0.34	0	0.34
SSWL.NSE	Steel Strips Wheels Limited	20260827	290.1	294.4	287.85	292.45	467198	292.45	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20260827	982.9	994.4	978.9	983	94124	983	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20260827	191.4	192.6	186	188.68	434910	188.68	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20260827	147.77	152.8	145	148.97	18090	148.97	up	down	incorrect
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260827	118.51	119.88	117.12	117.48	23181	117.48	down	up	incorrect
STEELCITY.NSE	Steel City Securities Limited	20260827	87.9	87.9	85	86.2	8483	86.2	down	up	incorrect
STEELXIND.NSE	Steel Exchange India Limited	20260827	10.84	10.84	10.56	10.66	811276	10.66	down	up	incorrect
STEL.NSE	STEL Holdings Limited	20260827	625	631.95	608.4	622.6	4721	622.6	down	up	incorrect
STERTOOLS.NSE	Sterling Tools Limited	20260827	225	226.9	220.6	222.15	10316	219.4	down	up	incorrect
STLTECH.NSE	Sterlite Technologies Limited	20260827	684.1	695.85	682	695.85	2028680	695.85	up	down	incorrect
STOVEKRAFT.NSE	Stove Kraft Limited	20260827	818	821.6	798	809.05	78325	809.05	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20260827	3570	3604.9	3443.2	3471	27283	3471	down	down	correct
SUBEXLTD.NSE	Subex Limited	20260827	17.63	18.6	17.22	17.95	5057156	17.95	up	up	correct
SUBROS.NSE	Subros Limited	20260827	733.35	736.75	725.05	728.9	28576	728.9	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260827	1239.9	1259.4	1223.2	1252.8	643589	1252.8	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20260827	13.1	13.42	12.94	12.99	1630062	12.99	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260827	533.1	534	520.35	525	103888	525	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20260827	50.9	51.89	49.71	51.53	44744	51.33	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20260827	1425	1439.8	1415	1420.7	1827	1420.7	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260827	1.26	1.26	1.22	1.23	194576	1.23	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20260827	4530	4665.7	4500	4636.9	51237	4636.9	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260827	762	791.9	762	787.05	511	787.05	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260827	1244.4	1245.4	1214	1216.2	85029	1216.2	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260827	353.35	354	342.2	344.4	120437	344.4	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260827	1907.1	1925	1898	1913.3	1107552	1913.3	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20260827	312.05	313.2	305.25	307.5	67138	307.5	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20260827	467.45	467.5	461	463.95	288220	463.95	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20260827	176	178.95	167.74	169.9	9160	169.9	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20260827	6	6	5.95	6	390	6
SUPRAJIT.NSE	Suprajit Engineering Limited	20260827	502.7	510.7	500	504.05	29850	502.05	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260827	2.73	2.73	2.73	2.73	160392	2.73
SUPREMEIND.NSE	The Supreme Industries Limited	20260827	3540	3633.5	3540	3585	152254	3585	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20260827	25.66	25.99	25	25.45	30019	25.45	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20260827	16.45	16.45	15.5	15.91	77509	15.91	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260827	57.92	58	56.65	57.14	1810	57.14	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260827	218.5	221.37	215.84	218.95	442419	218.95	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260827	159.1	159.1	154.3	155.68	297102	155.68	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260827	38.8	39.45	38.5	38.7	23020	38.7	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20260827	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260827	372	374.1	363.5	368.1	295156	368.1	down	up	incorrect
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260827	2.4	2.4	2.26	2.28	66595	2.28	down	up	incorrect
SUZLON.NSE	Suzlon Energy Limited	20260827	47	47.39	46.37	46.81	23836185	46.81	down	up	incorrect
SVPGLOB.NSE	Svp Global Ventures Ltd	20260827	3.77	3.8	3.68	3.75	4717	3.75	down	up	incorrect
SWARAJENG.NSE	Swaraj Engines Limited	20260827	3575	3576.8	3535	3548.3	4442	3548.3	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20260827	605.2	605.5	588	594.2	19790	594.2	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260827	203	203.38	197.15	199.15	632051	199.15	down	down	correct
SYMPHONY.NSE	Symphony Limited	20260827	602.5	605	597	599.05	32084	599.05	down	down	correct
SYNGENE.NSE	Syngene International Limited	20260827	412.9	418.5	407.6	413.8	479502	413.8	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260827	212.06	216.83	211.02	212.68	2869	212.68	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260827	339.35	342.75	337.1	341.75	48286	339.71	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20260827	16.98	16.98	16.98	16.98	56409	16.98
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260827	407.1	415	400.1	408.65	177405	408.65	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20260827	527.95	547.85	527.95	531.5	619699	531.5	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20260827	14.74	15.34	14.31	14.96	9977	14.96	up	up	correct
TARC.NSE	TARC Limited	20260827	120.33	120.96	117.1	117.53	306535	117.53	down	down	correct
TARMAT.NSE	Tarmat Limited	20260827	61.92	61.95	58.21	59.93	92840	59.93	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260827	9966.5	10172.5	9755	9816.5	2577	9816.5	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20260827	638.45	647.35	635	644.15	620346	644.15	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20260827	1649.3	1705.7	1641.5	1685	290206	1685	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20260827	1041	1048.4	1035.6	1042	996048	1042	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20260827	3650	3664.6	3622.6	3633.2	92977	3633.2	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20260827	644.45	648.7	637	642.1	156007	642.1	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20260827	359.2	359.2	348.1	352	16236355	352	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20260827	188.05	190.25	186.5	186.8	40921836	186.8	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260827	1620	1695	1581.5	1599.2	120039	1599.2	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260827	308.05	312.7	300.4	306.1	1842044	304.0137	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20260827	899.5	907.6	895	897.3	13098	897.3	down	down	correct
TCIEXP.NSE	TCI Express Limited	20260827	552.15	560	540.1	558.35	53331	558.35	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20260827	15.95	15.95	15.3	15.4	8032	15.4	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20260827	3880	3921.1	3828.1	3846.4	5515	3846.4	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20260827	2270	2283.6	2243.9	2248.4	1709113	2248.4	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20260827	730.2	765.5	730.2	740.6	2552484	740.6	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260827	1256.2	1263.9	1229.7	1252.7	28997	1252.7	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20260827	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260827	1571.6	1600	1571.6	1585	1979336	1585	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260827	1004	1007.45	993.6	997.45	66454	997.45	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20260827	506.5	517.95	504.9	511.15	948871	511.15	up	up	correct
TEMBO.NSE	Tembo Global Industries Limited	20260827	59.2	59.3	57	57.7	759490	57.7	down	down	correct
TERASOFT.NSE	Tera Software Limited	20260827	311.65	323.9	295	301.35	42482	301.35	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260827	112.16	112.16	110	110.55	29042	110.55	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260827	47.89	48	46.55	46.95	30818	46.95	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260827	109.84	110.86	108.1	108.43	851548	108.43	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260827	141.8	146	140.43	141.84	10501249	141.84	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20260827	12.48	12.79	11.51	12.07	33191	12.07	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260827	9.28	9.63	8.55	9.15	44990	9.15	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260827	5499	5589	5474.5	5502	64030	5502	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20260827	99.8	99.8	94.01	94.96	4092	94.96	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20260827	126.26	128.15	123.12	126.15	135765	126.15	down	down	correct
THERMAX.NSE	Thermax Limited	20260827	3970	4029.9	3954	3954	52092	3954	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260827	111.3	111.59	109.55	110.06	953613	110.06	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260827	283.8	284.75	278	279.6	14941	279.6	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20260827	605.2	605.2	577.75	581.45	396389	581.45	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20260827	562.35	565.9	546.25	557.8	691828	557.8	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20260827	3385	3435	3310.5	3328.1	24929	3328.1	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20260827	2853.3	2879.4	2835.6	2870	139913	2870	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260827	5.98	6.09	5.71	5.92	53557	5.92	down	down	correct
TIL.NSE	TIL Limited	20260827	244.5	246.5	238.5	240.55	64065	240.55	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260827	186.3	187.99	184.25	185.67	3679157	185.67	down	down	correct
TIMKEN.NSE	Timken India Limited	20260827	3090	3197	3090	3197	31733	3197	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260827	160.05	163.03	157.61	159.58	565736	159.58	down	up	incorrect
TIRUPATIFL.NSE	Tirupati Forge Limited	20260827	69.65	70.7	67.05	68.12	150927	68.12	down	up	incorrect
TITAN.NSE	Titan Company Limited	20260827	5100	5186.7	5069.5	5139.3	1101845	5139.3	up	down	incorrect
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260827	113.5	114	108.3	109.12	494399	109.12	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260827	141	143.2	139.11	139.91	253935	139.91	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260827	9.01	9.4	8.87	8.91	13530	8.91	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260827	76	77.5	74.8	77.25	1365	77.25	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260827	4885	4999	4877.5	4999	317547	4999	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20260827	1262.5	1262.9	1227	1230.1	282272	1230.1	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20260827	73.05	73.05	68.2	69.57	10783	68.34	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260827	63.5	63.5	60.5	61	2552	61	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20260827	79.03	79.03	77	77.44	119271	77.44	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260827	6.33	6.33	6.04	6.28	19335	6.28	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260827	148.54	152.87	147.27	149.89	11319	149.89	up	up	correct
TRENT.NSE	Trent Limited	20260827	2908.2	2923.5	2868.2	2878.5	591208	2878.5	down	down	correct
TRF.NSE	TRF Limited	20260827	231.66	231.99	229	229.22	4991	229.22	down	down	correct
TRIDENT.NSE	Trident Limited	20260827	24.45	24.55	24.35	24.4	2020489	24.4	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20260827	61	61.45	59.04	60.09	34212	60.09	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20260827	575.05	604.05	575.05	583.45	1852490	581.4329	up	down	incorrect
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260827	286	289.9	281.28	282.21	752847	280.9671	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20260827	1099	1101.2	1075.5	1080.2	11390	1080.2	down	up	incorrect
TTKPRESTIG.NSE	TTK Prestige Limited	20260827	614.4	614.4	603.85	606.9	42507	606.9	down	down	correct
TTL.NSE	T.T. Limited	20260827	6.7	6.9	6.31	6.53	501845	6.53	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260827	37.5	37.68	36.3	36.46	1480267	36.46	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20260827	444	448	438.2	443.05	18350	443.05	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20260827	4469	4469	4366.6	4409.8	579869	4409.8	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20260827	5310.9	5310.9	5155	5244.5	27296	5244.5	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20260827	115.16	115.16	113	113.13	17247	113.13	down	down	correct
TVVISION.NSE	TV Vision Limited	20260827	3.47	3.64	3.47	3.63	26200	3.63	up	up	correct
UBL.NSE	United Breweries Limited	20260827	1345.1	1351.3	1339.1	1346.6	29122	1346.6	up	up	correct
UCOBANK.NSE	UCO Bank	20260827	26.12	26.23	25.45	25.49	4071522	25.49	down	up	incorrect
UFLEX.NSE	Uflex Limited	20260827	655	660.5	627	631	269326	631	down	down	correct
UFO.NSE	UFO Moviez India Limited	20260827	66.01	66.59	65.15	65.54	19386	65.54	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260827	54.76	55.9	50.15	50.7	759395	50.7	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20260827	87.44	88.8	86.68	87.22	78155	87.22	down	up	incorrect
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260827	69.2	69.82	67.81	68.57	14648450	68.57	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20260827	11674	11815	11674	11717	319993	11717	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260827	5.72	5.72	5.05	5.14	126042	5.14	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260827	530.3	545	521.2	539.75	102231	539.75	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20260827	224.44	224.44	211.2	212.63	5595	212.63	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20260827	97.98	97.98	93.8	96.04	6228	96.04	down	down	correct
UNIONBANK.NSE	Union Bank of India	20260827	189	189.64	184.08	184.5	6999263	184.5	down	down	correct
UNITECH.NSE	Unitech Limited	20260827	4	4.02	3.9	3.92	4084051	3.92	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260827	462	463	451.7	454.9	2733	454.9	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20260827	157	162.5	153.62	156.88	48279	156.88	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20260827	1576	1624.6	1564.8	1607.3	91786	1607.3	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260827	450	471	446.4	460.65	1171	460.65	up	up	correct
UPL.NSE	UPL Limited	20260827	587.8	591	578.1	578.1	1266550	578.1	down	down	correct
URJA.NSE	Urja Global Limited	20260827	9.2	9.38	9.2	9.25	416027	9.25	up	up	correct
USHAMART.NSE	Usha Martin Limited	20260827	495.9	495.9	479.95	489.15	514767	489.15	down	up	incorrect
UTIAMC.NSE	UTI Asset Management Company Limited	20260827	897.2	899	889	890.7	122786	890.7	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260827	314.25	321.86	296.2	298.34	352684	298.34	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20260827	220	223	219.11	222.4	929035	222.4	up	down	incorrect
VADILALIND.NSE	Vadilal Industries Limited	20260827	7401	7480	7401	7444.5	6764	7444.5	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260827	224.65	225.4	221.5	222.35	130477	222.35	down	up	incorrect
VAISHALI.NSE	Vaishali Pharma Limited	20260827	8	8.35	7.82	8.33	125534	8.33	up	down	incorrect
VAKRANGEE.NSE	Vakrangee Limited	20260827	6.02	6.05	5.9	5.92	930460	5.92	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20260827	299.95	307.4	298.05	300.6	50608	300.6	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260827	45.5	45.6	45	45.32	74694	43.82	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260827	6.18	6.18	5.96	6.01	140266	6.01	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20260827	812.55	840.8	806.3	813.15	406477	813.15	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20260827	31.11	31.5	30.66	30.78	200761	30.78	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20260827	49.59	49.99	47.53	48.42	32341	48.42	down	down	correct
VBL.NSE	Varun Beverages Limited	20260827	423.55	425.05	415.75	418.75	11988613	418.75	down	down	correct
VEDL.NSE	Vedanta Limited	20260827	289	291	279.2	281	13441814	281	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20260827	1598	1621.3	1565.1	1575.6	51334	1575.6	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20260827	1606.9	1655	1581.6	1598.1	22416	1598.1	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20260827	40.62	41.65	39.25	39.99	49428	39.99	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20260827	424	428.6	420.6	422.4	59366	422.4	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20260827	128.99	128.99	126	128	31090	128	down	down	correct
VGUARD.NSE	V	20260827	328.5	335.4	328.5	331.5	284767	331.5	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20260827	3431	3474.3	3380	3392.3	644	3387.3	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260827	341.15	356.95	338.4	350.1	135580	350.1	up	down	incorrect
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260827	1487	1489	1464.1	1472.4	53540	1472.4	down	up	incorrect
VIJIFIN.NSE	Viji Finance Limited	20260827	14.75	14.75	14.75	14.75	91845	14.75
VIKASECO.NSE	Vikas EcoTech Limited	20260827	1.09	1.16	1.08	1.14	4929662	1.14	up	up	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20260827	1.33	1.38	1.33	1.36	4227799	1.36	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20260827	632.1	636	611.25	615	126269	615	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20260827	1324	1334.1	1315	1318.4	18669	1318.4	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260827	2400	2590	2390.1	2530.5	150595	2530.5	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20260827	39.02	39.48	38.01	39.01	70176	39.01	down	up	incorrect
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260827	236	237.98	234	234.75	4908	234.75	down	up	incorrect
VIPCLOTHNG.NSE	VIP Clothing Limited	20260827	20.23	20.79	20.23	20.38	24546	20.38	up	up	correct
VIPIND.NSE	VIP Industries Limited	20260827	309.85	311	301.15	304.3	232543	304.3	down	down	correct
VIPULLTD.NSE	Vipul Limited	20260827	15.75	15.75	15.75	15.75	22606	15.75
VISAKAIND.NSE	Visaka Industries Limited	20260827	91.9	93.55	90.5	91.02	172187	91.02	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20260827	640.45	657.95	635	647.85	111588	647.85	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260827	6.23	6.39	5.9	5.92	783099	5.92	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20260827	0.52	0.52	0.51	0.52	83499	0.52
VIVIMEDLAB.NSE	Vivimed Labs Limited	20260827	6.94	6.94	6.94	6.94	48115	6.94
VLSFINANCE.NSE	VLS Finance Limited	20260827	245.75	251	244.35	246.25	12216	246.25	up	down	incorrect
VMART.NSE	V	20260827	845	854.75	834.55	836.05	76410	836.05	down	up	incorrect
VOLTAMP.NSE	Voltamp Transformers Limited	20260827	10700	11378.5	10700	11228.5	56167	11228.5	up	down	incorrect
VOLTAS.NSE	Voltas Limited	20260827	1225	1235.6	1211.6	1217.5	760364	1217.5	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20260827	286	295.5	285.05	293.9	175551	293.9	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20260827	370.4	370.45	354.1	358.05	127105	354.55	down	down	correct
VSTIND.NSE	VST Industries Limited	20260827	211.95	211.95	210	211.23	101422	211.23	down	up	incorrect
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260827	4438.2	4438.5	4365.5	4375	3441	4375	down	up	incorrect
VTL.NSE	Vardhman Textiles Limited	20260827	603	607.5	592.65	599.5	155966	594.5	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20260827	2161	2215	2120	2133.9	1166272	2133.9	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260827	220.2	230.99	220.2	222.26	902632	222.26	up	up	correct
WANBURY.NSE	Wanbury Limited	20260827	260.55	264.15	253.5	254.65	179235	254.65	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260827	856.4	864.85	856.05	864.15	271	864.15	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20260827	78.55	80.7	76.8	77.29	2179657	77.29	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20260827	75.3	76.99	75	75.6	401	75.6	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20260827	2315	2437.3	2313.7	2405.8	4076090	2405.8	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20260827	689.9	696.4	675	676.6	258277	676.6	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20260827	2294	2295	2293.8	2293.8	699	2293.8	down	down	correct
WENDT.NSE	Wendt (India) Limited	20260827	8209	8516.5	8126	8376	14765	8376	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20260827	570	570.25	553.45	563.25	59250	563.25	down	down	correct
WHEELS.NSE	Wheels India Limited	20260827	1486	1520	1483	1516.3	31125	1516.3	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20260827	777.85	858.7	772	841.15	5452955	836.15	up	down	incorrect
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260827	24	24.35	24	24.1	90	24.1	up	up	correct
WINDLAS.NSE	Windlas Biotech Limited	20260827	988.3	1010	972	987.15	29843	987.15	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20260827	309.9	310	301.1	303.95	35449	303.95	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20260827	168	169	162.1	163.54	4191	163.54	down	down	correct
WIPRO.NSE	Wipro Limited	20260827	177.35	178.7	176.4	176.4	4695019	176.4	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20260827	1883.1	1987	1874	1962	1210241	1962	up	down	incorrect
WONDERLA.NSE	Wonderla Holidays Limited	20260827	515.2	547	515	542.25	318827	542.25	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20260827	61.2	61.2	59.9	60.2	18658	60.2	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260827	614	638.95	604.4	606.85	439692	606.85	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20260827	61.82	62.11	61	61.29	27470	61.29	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260827	81.01	83.6	79.01	81.09	9504	81.09	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20260827	1173	1180	1134	1137.1	35135	1137.1	down	down	correct
YESBANK.NSE	Yes Bank Limited	20260827	22.4	22.55	22.25	22.26	40844488	22.26	down	down	correct
YUKEN.NSE	Yuken India Limited	20260827	939	951	923	928.7	8665	927.2	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260827	105.01	107.33	103.45	103.98	24740990	103.98	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20260827	7.83	8	7.81	7.82	166946	7.82	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260827	8.93	9.09	8.55	8.61	2989191	8.61	down	up	incorrect
ZENITHEXPO.NSE	Zenith Exports Limited	20260827	214.78	214.78	214.78	214.78	0	214.78
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260827	5.53	5.53	5.35	5.4	60821	5.4	down	up	incorrect
ZENSARTECH.NSE	Zensar Technologies Limited	20260827	473.4	474.75	461.5	463	526320	463	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20260827	1873.4	1873.6	1816.3	1825.6	281461	1825.6	down	up	incorrect
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260827	74.29	74.29	72.12	72.63	3734	72.63	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20260827	1080.6	1111	1080	1081.3	34014	1081.3	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20260827	236.75	237.82	230.02	230.83	57189	230.83	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20260827	529.2	537.7	528.95	535.2	208254	535.2	up	up	correct