CollectAI

close-nse_india_stocks

2026/08/31

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260831	221.01	227.33	216.5	218.03	172302	218.03	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260831	40.35	41.84	40.34	40.34	2905	40.34	down	down	correct
3MINDIA.NSE	3M India Limited	20260831	34415	34415	33125	33320	7423	33320	down	up	incorrect
3PLAND.NSE	3P LAND HOLDINGS L	20260831	31.74	32.25	31.4	31.49	7601	31.49	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20260831	367.5	370.75	355	356.6	68919	356.6	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20260831	776.4	788.05	762.95	778.85	127074	778.85	up	down	incorrect
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260831	17	17	16.41	16.75	242582	16.75	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260831	8.61	8.87	8.56	8.64	60911	8.64	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260831	90	91	86.67	88.21	102279	88.21	down	down	correct
AARON.NSE	Aaron Industries Limited	20260831	132	134.6	129.66	130.1	10274	130.1	down	up	incorrect
AARTIDRUGS.NSE	Aarti Drugs Limited	20260831	423	423	409.95	411.7	59488	411.7	down	up	incorrect
AARTIIND.NSE	Aarti Industries Limited	20260831	540.6	540.6	522	524.4	635813	524.4	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20260831	540	553.9	515	520.6	19172	520.6	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20260831	144.69	146	141.5	142.39	7731	142.39	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20260831	1277.1	1322.7	1254.4	1261.2	242642	1261.2	down	down	correct
ABAN.NSE	Aban Offshore Limited	20260831	14.83	14.83	14.83	14.83	22446	14.83
ABB.NSE	ABB India Limited	20260831	7488	7638.5	7306	7638.5	227223	7638.5	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20260831	26300	26300	25800	25850	6684	25850	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260831	404.8	409.4	397.95	409.4	5834090	409.4	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260831	52.74	53.19	51.65	52.1	5405597	52.1	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20260831	55.18	55.18	55.18	55.18	157	55.18
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260831	58.82	59.08	58.71	58.89	47821	58.89	up	up	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20260831	78	78	77.01	77.32	9108	77.32	down	down	correct
ACC.NSE	ACC Limited	20260831	1304	1304	1270	1276.5	274811	1276.5	down	up	incorrect
ACCELYA.NSE	Accelya Solutions India Limited	20260831	1142	1142	1122	1127.9	4779	1127.9	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20260831	4.6	4.63	4.4	4.43	69025	4.43	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20260831	1149	1152.9	1100.7	1110.5	325647	1110.5	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20260831	3165	3165	2859.1	2859.1	12872435	2859.1	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20260831	1307.8	1310.9	1214.9	1214.9	2461573	1214.9	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260831	1710	1711.4	1593.1	1593.1	9621819	1593.1	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20260831	212.37	213.13	198	198	53907969	198	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20260831	272	274.9	268.65	270.2	36649	270.2	down	down	correct
ADL.NSE	Archidply Decor Limited	20260831	77.9	78.9	71.57	75.75	1086	75.75	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20260831	10.84	10.84	10.2	10.3	7874	10.3	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20260831	106	106.32	104.11	105.19	76759	105.19	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260831	50	50.49	49.5	49.86	16473	49.86	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260831	299.2	301.75	292.75	294.1	172700	294.1	down	down	correct
AFFLE.NSE	Affle (India) Limited	20260831	1620.2	1620.3	1590	1597.9	241180	1597.9	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260831	464	470	453.55	458.2	32258	458.2	down	down	correct
AGRITECH.NSE	Agri	20260831	102.75	108.04	101	101.55	7344	101.55	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20260831	26.47	27.3	26.06	26.35	10755	26.35	down	up	incorrect
AHLADA.NSE	Ahlada Engineers Limited	20260831	37.85	39	37.25	38.68	3957	38.68	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260831	138.63	142	136.3	138.05	2365	138.05	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260831	646.05	648	615.05	619.2	75376	619.2	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20260831	4269	4307.6	4157.4	4257.5	71716	4257.5	down	up	incorrect
AIRAN.NSE	Airan Limited	20260831	15.09	15.34	14.84	14.88	37527	14.88	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20260831	3572.5	3666	3515	3601.9	61976	3601.9	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260831	118.23	118.23	114.31	116.9	254749	116.9	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20260831	3.84	3.92	3.82	3.84	385193	3.84
AKASH.NSE	Akash Infra	20260831	24.74	24.86	24.11	24.8	6193	24.8	up	up	correct
AKG.NSE	AKG Exim Limited	20260831	9.65	9.65	8.76	9.02	13425	9.02	down	up	incorrect
AKSHARCHEM.NSE	AksharChem (India) Limited	20260831	366.3	366.35	363	366.35	4795	366.35	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260831	7.2	7.5	7.02	7.36	399288	7.36	up	up	correct
ALANKIT.NSE	Alankit Limited	20260831	8.21	8.28	8.06	8.09	58779	8.09	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20260831	904.3	931.85	890	897.9	14450	897.9	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20260831	100.04	100.04	97	98.74	925255	98.74	down	up	incorrect
ALICON.NSE	Alicon Castalloy Limited	20260831	686	687.75	658.05	665.4	30416	665.4	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20260831	63.01	66.99	63.01	64.2	3825	64.2	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20260831	5355	5378.5	5297	5329.5	120023	5329.5	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260831	2045	2053.6	1991	2003.8	62073	2003.8	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20260831	12.01	12.59	11.84	11.95	18633846	11.95	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20260831	17.49	17.79	17	17.53	386915	17.53	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20260831	9.3	9.3	8.37	8.5	63642007	8.5	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20260831	64.9	64.9	62.55	62.73	12779	62.73	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20260831	313.85	313.85	291.15	291.92	19212	291.92	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20260831	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260831	7689	7689	7562	7620	105370	7620	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260831	24.46	25.73	24.25	24.28	6718	24.28	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260831	1631	1648	1626.2	1639.7	6584	1639.7	up	down	incorrect
AMBUJACEM.NSE	Ambuja Cements Limited	20260831	411.4	411.4	401.15	401.15	2212877	401.15	down	down	correct
AMDIND.NSE	AMD Industries Limited	20260831	54.7	58.75	52	56.27	72026	56.27	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20260831	38.09	39.92	37.85	39.57	12970	39.57	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260831	516.65	523.5	506	509.35	73214	509.35	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20260831	603	606.4	590.9	603.9	1596650	603.9	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20260831	60.54	61.38	60.22	60.66	215681	60.66	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260831	98.79	102.7	97.52	99.64	1062628	99.64	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20260831	46.1	47.45	42.9	46.17	50864	46.17	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260831	1.74	1.74	1.74	1.74	34395	1.74
ANMOL.NSE	Anmol India Limited	20260831	10.25	10.25	9.81	10.09	26512	10.09	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260831	3.28	3.3	3.22	3.26	11739	3.26	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20260831	0.79	0.79	0.74	0.76	748166	0.76	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20260831	1800	1801.9	1773.1	1793.5	15543	1793.5	down	up	incorrect
ANURAS.NSE	Anupam Rasayan India Limited	20260831	1261.6	1270	1243.5	1262.8	166656	1262.8	up	up	correct
APARINDS.NSE	Apar Industries Limited	20260831	17800	18044	17550	17702	88241	17702	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20260831	100	102.98	99.99	100.89	4715	100.89	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20260831	628.85	656	622.05	646.3	460194	646.3	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20260831	381.7	385.3	376.55	380	113018	380	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260831	2260	2264.9	2207.1	2223.4	1081058	2223.4	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260831	813	839.9	808.6	834.9	139739	834.9	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20260831	387.45	391.85	383.85	386.1	4103179	386.1	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260831	8850	8902	8813	8898.5	405214	8898.5	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20260831	631.3	646.4	622.6	627.05	217305	627.05	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20260831	443.5	450	435.85	438.95	778696	438.95	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260831	1239.9	1240	1215	1232.7	562	1232.7	down	down	correct
APTECHT.NSE	Aptech Limited	20260831	91.52	94.7	90.5	91.84	52469	91.84	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20260831	255	257.1	247.25	248.85	938126	248.85	down	up	incorrect
ARCHIDPLY.NSE	Archidply Industries Limited	20260831	105.02	108.51	105.02	105.93	11698	105.93	up	down	incorrect
ARCHIES.NSE	Archies Limited	20260831	13.4	13.82	13.1	13.12	22389	13.12	down	up	incorrect
ARENTERP.NSE	Rajdarshan Industries Limited	20260831	37.29	37.29	36	36.97	688	36.97	down	down	correct
ARIES.NSE	Aries Agro Limited	20260831	480	487.95	472.5	474.45	30956	474.45	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260831	79.37	79.67	77.5	77.75	63571	77.75	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260831	255.35	255.4	251.1	252	3616	252	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20260831	2034	2034.2	1975	1980.7	20481	1980.7	down	up	incorrect
AROGRANITE.NSE	Aro Granite Industries Limited	20260831	24.5	25.5	24.32	24.76	9808	24.76	up	down	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20260831	680.6	709	680.3	701.8	14246	701.8	up	down	incorrect
ARSHIYA.NSE	Arshiya Limited	20260831	0.81	0.81	0.77	0.77	300013	0.77	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260831	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260831	319	319.6	314.05	317.45	115013	317.45	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260831	174	175.11	162.56	168.48	1926	168.48	down	down	correct
ARVIND.NSE	Arvind Limited	20260831	542.85	564.2	537.5	555.65	838704	555.65	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20260831	450.65	456.5	441.5	452.5	146160	452.5	up	down	incorrect
ARVSMART.NSE	Arvind SmartSpaces Limited	20260831	660.05	669.9	645	665.55	66987	665.55	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20260831	948.9	956.85	934.1	952.05	139150	952.05	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260831	355.35	380	355.35	378.75	22699	378.75	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260831	487.5	495.7	473.8	476.05	29039	476.05	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260831	714.15	716.25	695.25	700.8	31262	700.8	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260831	579	579.8	561.85	564.45	328284	564.45	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20260831	370.25	370.65	364.1	366.9	26748	366.9	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20260831	18.73	19.1	18.4	18.52	31225	18.52	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20260831	117.7	129	116.91	120.29	98468036	120.29	up	down	incorrect
ASHOKLEY.NSE	Ashok Leyland Limited	20260831	175	176.6	173.82	175.64	14333497	175.64	up	down	incorrect
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260831	309.95	379.1	309.95	366.4	1007905	366.4	up	down	incorrect
ASIANPAINT.NSE	Asian Paints Limited	20260831	2590	2653.6	2561.1	2653.6	1381178	2653.6	up	down	incorrect
ASIANTILES.NSE	Asian Granito India Limited	20260831	48.24	50.7	48.22	49.61	6288505	49.61	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20260831	262.52	266	261	263.56	1677	263.56	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20260831	581.45	585	556	560.7	52139	560.7	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260831	746.55	761.25	746.55	756	1529874	756	up	up	correct
ASTRAL.NSE	Astral Limited	20260831	1520	1581	1515.5	1522.2	11516278	1522.2	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260831	1710	1715	1660	1666	240681	1666	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260831	7106.5	7106.5	6905	6951.5	12698	6951.5	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20260831	3.13	3.13	2.98	3.1	8021	3.1	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20260831	636	638.35	615.1	621.2	785690	621.2	down	down	correct
ATUL.NSE	Atul Ltd	20260831	6417	6497.5	6370	6392	30069	6392	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20260831	483.4	490	477.25	486.7	80545	486.7	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20260831	1075	1086.2	1064.3	1086.2	1482998	1086.2	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260831	707.6	722.6	686	709.2	878794	709.2	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260831	1648.6	1717	1635.1	1717	2416718	1717	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20260831	147	150	146	149.73	5010	149.73	up	down	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20260831	1740.2	1743.1	1721.1	1728.6	2728	1728.6	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20260831	88.25	89.45	86.22	87.17	77051	87.17	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260831	821	873	815.55	855.3	346445	855.3	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20260831	826.75	841.85	815	822.2	325472	822.2	down	up	incorrect
AVTNPL.NSE	AVT Natural Products Limited	20260831	85.43	94.8	84.6	92.06	741243	92.06	up	down	incorrect
AWHCL.NSE	Antony Waste Handling Cell Limited	20260831	385	386	377.85	383.3	57967	383.3	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20260831	1257	1300	1251.2	1300	6093670	1300	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20260831	593.78	594	590.35	594	422	594	up	down	incorrect
AXISCADES.NSE	Axiscades Technologies Limited	20260831	1635	1679.8	1609.1	1671.2	322732	1671.2	up	up	correct
AXISHCETF.NSE	Axis AMC Ltd.	20260831	174.21	174.21	169	169.68	4479	169.68	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20260831	265.55	267.39	265.55	267.01	20553	267.01	up	up	correct
AXISTECETF.NSE	Axis Mutual Fund	20260831	347.27	347.27	338.15	342.83	1689	342.83	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20260831	253.15	294.7	249.1	280.45	1511986	280.45	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260831	298	305.65	291	304.25	29517	304.25	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260831	4.42	4.45	4.36	4.38	58805	4.38	down	up	incorrect
BAJAJ.NSE	AUTO	20260831	11910	12130	11877	12130	355561	12130	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260831	478	482.5	470.5	474.05	824112	474.05	down	up	incorrect
BAJAJELEC.NSE	Bajaj Electricals Limited	20260831	330.3	332.45	323.6	324.8	115969	324.8	down	up	incorrect
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260831	1985.6	2021	1968	2021	724648	2021	up	down	incorrect
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260831	21.75	23.1	21.04	22.47	112387038	22.47	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260831	11340	11644	11230	11644	51276	11644	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20260831	1069.4	1073	1052	1057	7002192	1057	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20260831	93.27	93.77	91.5	91.9	73662	91.9	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20260831	2391	2411.7	2302.5	2323.6	135337	2323.6	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260831	22.54	23	22.01	22.34	21366	22.34	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260831	16.17	17.35	16.17	17.2	5295	17.2	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20260831	2320	2371	2241.1	2279.2	9682350	2279.2	down	down	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260831	177.5	177.5	174	174.76	124560	174.76	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20260831	84.8	87.3	84.1	85	4820	85	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260831	650.2	738.95	647.55	688	39555765	688	up	down	incorrect
BANARBEADS.NSE	Banaras Beads Limited	20260831	114.37	118.88	113	114.67	4005	114.67	up	down	incorrect
BANARISUG.NSE	Bannari Amman Sugars Limited	20260831	3942.5	4094	3900	3925.7	5097	3925.7	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20260831	621.6	631.9	617	626.85	90971	626.85	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20260831	168.25	168.95	163.4	163.5	7241191	163.5	down	down	correct
BANG.NSE	Bang Overseas Limited	20260831	35.15	35.9	33.6	34.86	70524	34.86	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20260831	77	79.8	75.24	78.57	3342	78.57	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20260831	241.2	241.27	236.3	238.6	9869595	238.6	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20260831	596	607.98	593	595.58	330803	595.58	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20260831	142.88	143.45	140.65	141.59	8243305	141.59	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20260831	118.5	118.5	114.69	115.76	17564	115.76	down	down	correct
BASF.NSE	BASF India Limited	20260831	3848.7	3852.4	3770	3787.8	18555	3787.8	down	up	incorrect
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260831	25.62	25.8	25	25.68	66643	25.68	up	down	incorrect
BATAINDIA.NSE	Bata India Limited	20260831	685.3	685.5	675	682.4	167638	682.4	down	up	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20260831	4059.9	4074.4	3940	3970.9	42798	3970.9	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20260831	2358.8	2384.6	2325	2363.5	11741	2363.5	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260831	1553.3	1567.3	1495	1502.9	225770	1502.9	down	down	correct
BCG.NSE	Brightcom Group Limited	20260831	9.05	9.12	8.93	9.04	3934309	9.04	down	down	correct
BCLIND.NSE	BCL Industries Limited	20260831	37	37.02	36	36.61	627573	36.61	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20260831	1303.1	1304	1266.6	1275	1109722	1275	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20260831	25.96	26.75	25.25	25.58	10973	25.58	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260831	231	233.92	226.08	226.91	1337079	226.91	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20260831	109.8	109.8	103.15	105.25	2622	105.25	down	down	correct
BEL.NSE	Bharat Electronics Limited	20260831	411.45	414.45	406.3	414.45	12595864	414.45	up	up	correct
BEML.NSE	BEML Limited	20260831	1985	1998	1925.5	1936.1	309387	1936.1	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260831	122.5	122.86	119.15	121.09	1049586	121.09	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260831	493	505	486	500.05	261810	500.05	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20260831	17.35	17.64	16.55	17.16	695136	17.16	down	down	correct
BFINVEST.NSE	BF Investment Limited	20260831	440	446.95	432.8	441.35	19489	441.35	up	down	incorrect
BFUTILITIE.NSE	BF Utilities Limited	20260831	510.45	510.7	501.15	502.9	20993	502.9	down	up	incorrect
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260831	3.16	3.31	3.01	3.16	32478	3.16
BGRENERGY.NSE	BGR Energy Systems Limited	20260831	252	252	243.5	244.05	30042	244.05	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20260831	250.68	250.68	250.68	250.68	147630	250.68
BHAGYANGR.NSE	Bhagyanagar India Limited	20260831	393.7	393.85	381.3	384.7	61537	384.7	down	up	incorrect
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260831	3.05	3.08	2.96	2.98	126528	2.98	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20260831	2034.9	2104.9	2012	2104.9	779889	2104.9	up	down	incorrect
BHARATGEAR.NSE	Bharat Gears Limited	20260831	103.59	106	101	101.5	21675	101.5	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20260831	1251.5	1259.6	1239	1248	8736	1248	down	up	incorrect
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260831	187.27	187.27	181	181.71	138057	181.71	down	up	incorrect
BHARTIARTL.NSE	Bharti Airtel Limited	20260831	1880	1895.5	1811.9	1811.9	16921326	1811.9	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20260831	430.6	442.65	424.05	442.65	9251968	442.65	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20260831	41.6	42.39	41	41.35	46102	41.35	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20260831	863	863	848	852.2	23669	852.2	down	down	correct
BIOCON.NSE	Biocon Limited	20260831	411.1	412.2	401.65	412	3746419	412	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260831	32.9	33	32.27	32.59	4444	32.59	down	up	incorrect
BIRET.NSE	RR	20260831	343.8	343.8	339.5	341.71	466971	341.71	down	up	incorrect
BIRLACABLE.NSE	Birla Cable Limited	20260831	304.4	309.86	292	309.86	370744	309.86	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20260831	883.35	892	865.6	872.7	97368	872.7	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260831	131.4	131.4	125.51	126.75	30308	126.75	down	down	correct
BLBLIMITED.NSE	BLB Limited	20260831	16.3	16.3	15.65	16.09	114354	16.09	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260831	587.85	617.5	580	616.75	746998	616.75	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260831	59.6	62	55	55.68	3061325	55.68	down	down	correct
BLS.NSE	BLS International Services Limited	20260831	237	242.4	233.11	240.56	2518896	240.56	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20260831	2.18	2.18	2.18	2.18	21009	2.18
BLUEDART.NSE	Blue Dart Express Limited	20260831	4992	5019.5	4910.5	4924	9084	4924	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20260831	1480	1490.9	1460	1463.8	383556	1463.8	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20260831	114.48	118.89	106.41	118.89	7034891	118.89	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260831	118.35	118.35	113.36	114.25	679107	114.25	down	down	correct
BOROLTD.NSE	Borosil Limited	20260831	240.01	249.3	237	245.86	476653	245.86	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20260831	504.5	511.15	497	502.6	691736	502.6	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20260831	48595	50000	48360	50000	60545	50000	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20260831	315	324.05	310.8	324.05	8129191	324.05	up	up	correct
BPL.NSE	BPL Limited	20260831	50.98	52.48	49.5	51.07	76877	51.07	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20260831	640	658.75	632.05	655.85	345067	655.85	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20260831	5302	5302	5216	5250	334255	5250	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20260831	17.3	17.45	17	17.25	26961	17.25	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20260831	69.28	71.4	66.02	66.54	31613	66.54	down	up	incorrect
BSE.NSE	BSE Limited	20260831	3405	3408	3216.3	3282	6123157	3282	down	up	incorrect
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260831	91	93	88.1	89.98	9323	89.98	down	down	correct
BSL.NSE	BSL Limited	20260831	124	124	121.6	123.06	2248	123.06	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260831	139.62	139.62	129.11	135.82	408518	135.82	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260831	28.55	28.55	28.2	28.31	2045219	28.31	down	down	correct
BSOFT.NSE	Birlasoft Limited	20260831	299	303.5	290.2	291.95	1337468	291.95	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260831	633.15	639.4	626	629	13629	629	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20260831	44.65	45.5	42.35	44.84	195814	44.84	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20260831	31.08	32.27	30.31	32.27	50534	32.27	up	up	correct
CALSOFT.NSE	California Software Company Limited	20260831	37.27	37.27	35.5	37.27	1022450	37.27
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260831	103.55	104.57	101.92	102.63	672790	102.63	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20260831	758.75	786.4	750	782	3784113	782	up	down	incorrect
CANBK.NSE	Canara Bank	20260831	127.5	127.69	125.5	126.9	15831688	126.9	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20260831	805	814.7	788.25	793.7	388045	793.7	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20260831	246.6	246.6	239.5	242.41	63499	242.41	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260831	216.8	217.01	212.7	214	149455	214	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260831	2518.5	2588.9	2492.2	2517.4	92549	2517.4	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20260831	19.8	19.82	19.25	19.46	15164	19.46	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20260831	1095.5	1134.9	1095.5	1106.6	169772	1106.6	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20260831	1675	1775	1670.1	1729	138118	1729	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20260831	3014.6	3084.3	2950	2991.5	358615	2991.5	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20260831	185.9	186.16	184.1	184.49	2175158	184.49	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20260831	14.75	14.9	14.5	14.54	177208	14.54	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260831	13.08	13.35	12.15	12.66	24560	12.66	down	down	correct
CCL.NSE	CCL Products (India) Limited	20260831	1116.2	1125	1066.7	1079.8	258424	1076.8	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20260831	1413.9	1413.9	1382.7	1402.5	1190879	1402.5	down	down	correct
CEATLTD.NSE	CEAT Limited	20260831	3481	3497	3398.9	3419.7	96614	3419.7	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20260831	6.81	6.94	6.5	6.62	19141	6.62	down	up	incorrect
CENTENKA.NSE	Century Enka Limited	20260831	546.6	549.3	540.5	546.8	24609	546.8	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20260831	22.03	22.45	21.65	22.21	156217	22.21	up	down	incorrect
CENTRALBK.NSE	Central Bank of India	20260831	30.4	30.45	30.1	30.22	4747177	30.22	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20260831	22.93	23.29	22.8	22.97	134256	22.97	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20260831	3480	3535	3366	3445.5	55304	3445.5	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260831	753.8	763.45	745.3	757.25	23462	757.25	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20260831	5688	5763.5	5600	5730.5	7710	5730.5	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260831	2.66	2.66	2.48	2.5	311357	2.5	down	down	correct
CESC.NSE	CESC Limited	20260831	148.1	148.63	145.42	146.16	1882069	146.16	down	up	incorrect
CGCL.NSE	Capri Global Capital Limited	20260831	257.98	258.7	248.93	256	3765128	256	down	up	incorrect
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260831	884.15	916	875	916	3393030	916	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20260831	900.1	919.95	891.2	903.95	220262	903.95	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260831	421	421	406.9	408	1249117	408	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20260831	175.8	177	170	174.47	9191	174.47	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260831	200.8	205	198	200.76	30197	200.76	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20260831	350.1	368.35	350.1	359.95	1951	358.7098	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260831	182.68	182.68	175.23	176.52	198895	176.52	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260831	1347	1380	1325.1	1367.4	1136841	1367.4	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260831	1853	1857.4	1807.5	1857.4	1269330	1857.4	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260831	1492	1501.8	1448.4	1465.5	301101	1465.5	down	down	correct
CINELINE.NSE	Cineline India Limited	20260831	88.01	89.6	86	88.1	22357	88.1	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20260831	14.42	14.73	14.26	14.42	4989	14.42
CIPLA.NSE	Cipla Limited	20260831	1418	1426.1	1409.2	1409.2	977929	1409.2	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20260831	836.45	836.45	818.45	822.85	176501	822.85	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20260831	64.8	64.8	62.08	62.09	14421	62.09	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260831	294.95	305.95	289.05	300.65	200671	300.65	up	up	correct
CMICABLES.NSE	CMI Limited	20260831	2.52	2.55	2.41	2.53	17713	2.53	up	up	correct
COALINDIA.NSE	Coal India Limited	20260831	402.05	405.6	399.65	401.75	7827528	401.75	down	up	incorrect
COCHINSHIP.NSE	Cochin Shipyard Limited	20260831	1527	1530	1492	1510	500188	1510	down	up	incorrect
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260831	30	30.39	29.2	29.48	228229	29.48	down	down	correct
COFORGE.NSE	Coforge Limited	20260831	2015	2021.2	1971.6	1985.3	2163402	1985.3	down	down	correct
COLPAL.NSE	Colgate	20260831	1826	1897.6	1803.7	1897.6	1166774	1897.6	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20260831	1.13	1.13	1.07	1.07	8266	1.07	down	up	incorrect
COMPUSOFT.NSE	Compucom Software Limited	20260831	13.39	13.6	13.26	13.45	23330	13.2006	up	down	incorrect
CONCOR.NSE	Container Corporation of India Limited	20260831	512.3	518	507.5	511.9	1393626	511.9	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20260831	79.85	83.4	79.1	81.37	3471549	81.37	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260831	268.95	268.95	264	264.35	3594	264.35	down	down	correct
CONTROLPR.NSE	Control Print Limited	20260831	594	606	585.05	601.25	19853	601.25	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260831	33.35	33.93	33	33.01	20590	33.01	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20260831	251.98	299.9	251.98	282.49	1002836	282.49	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20260831	1913.7	1918	1890	1905.9	211753	1905.9	down	up	incorrect
COUNCODOS.NSE	Country Condo's Limited	20260831	6.92	6.92	6.61	6.67	95007	6.67	down	up	incorrect
CPSEETF.NSE	Nippon Mutual Funds	20260831	92.84	94.3	92.16	92.58	562670	92.58	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20260831	11118	11500	10925	11198.5	221148	11198.5	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20260831	6.29	6.29	6.05	6.06	3265	6.06	down	up	incorrect
CREDITACC.NSE	CreditAccess Grameen Limited	20260831	1391.7	1396.9	1353	1363.5	349179	1363.5	down	down	correct
CREST.NSE	Crest Ventures Limited	20260831	371.8	371.85	362.5	364.1	374	364.1	down	down	correct
CRISIL.NSE	CRISIL Limited	20260831	4732.7	4847.4	4701.3	4821.8	120068	4821.8	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260831	233	235.9	227.25	235.9	4555785	235.9	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20260831	335.5	345.8	330.25	343.55	289781	343.55	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260831	48.8	49.14	44.46	45.37	33503	45.37	down	down	correct
CUB.NSE	City Union Bank Limited	20260831	222	230.44	220	229.19	4962483	229.19	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20260831	77.41	81.5	76.5	76.99	38319	76.99	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20260831	5150	5179	5105	5105	507241	5105	down	down	correct
CUPID.NSE	Cupid Limited	20260831	283.85	284.6	276.21	280.46	10862737	280.46	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260831	19.19	19.19	18	18.36	8813	18.36	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260831	134.89	134.89	133	133.07	7092	133.07	down	down	correct
CYIENT.NSE	Cyient Limited	20260831	1111.35	1192	1081.35	1175	2546454	1175	up	up	correct
DABUR.NSE	Dabur India Limited	20260831	385.9	387.4	381	381	3273736	381	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20260831	1847.8	1897.8	1795	1856.2	2142193	1856.2	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260831	475	511.35	474.3	484.15	999987	484.15	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20260831	27.3	27.3	27.02	27.02	1154	27.02	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20260831	2.9	2.93	2.81	2.82	20642	2.82	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20260831	787.9	795.6	780.1	781.95	32091	781.95	down	up	incorrect
DBCORP.NSE	D. B. Corp Limited	20260831	202.28	203.28	198.17	199.2	65127	199.2	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20260831	406.4	407.95	403.55	404.95	55063	404.95	down	down	correct
DBREALTY.NSE	D B Realty Limited	20260831	107.05	107.37	103	103.77	6152381	103.77	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260831	29.62	29.62	28.3	29.02	12249	29.02	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20260831	174.86	180.07	173.1	178.34	679947	178.34	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20260831	212.97	218.7	211	218.2	1777630	218.2	up	up	correct
DCM.NSE	DCM Limited	20260831	79.02	80.25	78	79	19369	79	down	up	incorrect
DCMFINSERV.NSE	DCM Financial Services Limited	20260831	5.38	5.39	5.04	5.32	2942	5.32	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20260831	197.8	197.99	187.05	191.74	14590	191.74	down	up	incorrect
DCMSHRIRAM.NSE	DCM Shriram Limited	20260831	1022.3	1031.5	1008.5	1016.7	139898	1016.7	down	up	incorrect
DCW.NSE	DCW Limited	20260831	46.01	46.34	44.91	45.56	1141718	45.56	down	up	incorrect
DECCANCE.NSE	Deccan Cements Limited	20260831	568.75	579	564.25	573.1	38907	573.1	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260831	1425.3	1429.2	1388	1407	664993	1407	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260831	1745	1772	1736.4	1749.4	250033	1749.4	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20260831	676.6	694.5	660	689.85	307643	689.85	up	up	correct
DELPHIFX.NSE	Delphi World Money Limited	20260831	6.58	6.58	6.12	6.43	119439	6.43	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20260831	59.01	59.25	58.25	58.47	589326	58.47	down	up	incorrect
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260831	55.2	58.71	55.2	57.21	3371	57.21	up	down	incorrect
DEN.NSE	DEN Networks Limited	20260831	28.31	28.99	28.01	28.27	767497	28.27	down	up	incorrect
DENORA.NSE	De Nora India Limited	20260831	838.45	838.45	821.6	826.05	1243	826.05	down	down	correct
DEVYANI.NSE	Devyani International Limited	20260831	139.05	140.8	136.25	138.77	3255235	138.77	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20260831	24.24	28.62	24.08	25.2	202212	25.2	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260831	174.5	185.1	173.51	179.19	2505634	179.19	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260831	32.26	32.95	31.86	32.11	407420	32.11	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260831	972	980	970.7	976.1	10318	976.1	up	up	correct
DHUNINV.NSE	Dhunseri Investments Limited	20260831	1028.05	1028.05	983	988.6	1637	988.6	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20260831	1163.4	1163.4	1139.7	1147.1	14535	1147.1	down	down	correct
DICIND.NSE	DIC India Limited	20260831	599.95	611.95	570.55	576.8	7259	576.8	down	up	incorrect
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260831	17.15	17.4	16.71	16.99	33319	16.99	down	down	correct
DISHTV.NSE	Dish TV India Limited	20260831	2.81	2.81	2.73	2.74	1099115	2.74	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20260831	9239	9467	9140	9467	680805	9467	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20260831	14650	14850	14601	14850	190912	14850	up	up	correct
DLF.NSE	DLF Limited	20260831	676.15	691.05	664	691.05	3152072	691.05	up	up	correct
DLINKINDIA.NSE	D	20260831	443.75	443.85	437.95	441.6	40846	441.6	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20260831	3819.1	3900	3755	3900	546671	3900	up	down	incorrect
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260831	2.58	2.89	2.57	2.66	46214	2.66	up	up	correct
DODLA.NSE	Dodla Dairy Limited	20260831	1093.6	1138.5	1076	1080.6	59197	1080.6	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20260831	270.7	273.4	266.5	268.95	74760	268.95	down	up	incorrect
DONEAR.NSE	Donear Industries Limited	20260831	84.99	85.5	83.6	84.63	8432	84.63	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260831	1470	1486	1461	1475.1	10619	1475.1	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20260831	7.22	7.3	6.84	7.19	73940	7.19	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20260831	153.01	158.5	153	157.7	7269	157.7	up	up	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20260831	12.58	13.74	12.5	13.68	223641	13.68	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20260831	1121.5	1156.8	1091.7	1102.3	174335	1102.3	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260831	1178	1178.1	1154.4	1154.4	2001757	1154.4	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20260831	1069.9	1069.9	1037	1041.3	28392	1041.3	down	up	incorrect
DTIL.NSE	Dhunseri Tea & Industries Limited	20260831	167.09	169	160.5	161.69	17196	161.69	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20260831	2.05	2.06	1.79	1.89	2413103	1.89	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20260831	279.96	285.32	271.21	272.98	14839	272.98	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260831	52	54.32	50.75	52.42	8163536	52.42	up	down	incorrect
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260831	11436	12030	11353	11966	29910	11966	up	down	incorrect
DYNPRO.NSE	Dynemic Products Limited	20260831	228.6	237.7	220.1	227.5	10873	227.5	down	up	incorrect
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260831	6.12	6.15	6.07	6.1	6696471	6.1	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20260831	1609.98	1609.98	1596	1603.67	4787	1603.67	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20260831	1432.19	1437.6	1431.91	1436.39	4747	1436.39	up	up	correct
ECLERX.NSE	eClerx Services Limited	20260831	1955.5	2062	1937.7	1956	1175626	1956	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260831	125.05	129.4	122.81	127.31	5879760	127.31	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20260831	0.85	0.92	0.85	0.9	51387	0.9	up	up	correct
EICHERMOT.NSE	Eicher Motors Limited	20260831	8000	8030	7941.5	7953.5	742794	7953.5	down	down	correct
EIDPARRY.NSE	E.I.D.	20260831	800.3	824.85	794.1	799.4	976526	799.4	down	up	incorrect
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260831	301.8	302.4	299.1	301.1	9440	301.1	down	up	incorrect
EIHOTEL.NSE	EIH Limited	20260831	297.8	297.8	281.05	282.3	670027	282.3	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260831	2207	2265.8	2190	2195.4	24982	2195.4	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20260831	108.6	109	107	107.47	103207	107.47	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20260831	425.25	425.25	410	412.4	369638	412.4	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20260831	81.75	84.65	81.32	83.44	5674123	83.44	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260831	1014	1014	988.6	990.6	12209	990.6	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260831	632	632.5	618.8	628.2	394792	628.2	down	up	incorrect
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260831	62.45	62.45	58.3	58.97	43838	58.97	down	up	incorrect
EMAMILTD.NSE	Emami Limited	20260831	379.4	380.95	362	364	2282719	364	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260831	114.99	115	109.1	111.43	36479	111.43	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20260831	68.05	69.7	68.05	69.45	10252	69.45	up	down	incorrect
EMBASSY.NSE	RR	20260831	439.4	440	436.1	438.8	1208586	438.8	down	up	incorrect
EMKAY.NSE	Emkay Global Financial Services Limited	20260831	250.56	262	250.56	257.18	86725	257.18	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20260831	90.3	90.3	90	90.3	44404	90.3
ENDURANCE.NSE	Endurance Technologies Limited	20260831	2929	2943.8	2860	2871.2	113419	2871.2	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20260831	15.89	16.34	15.74	15.88	19918	15.88	down	up	incorrect
ENGINERSIN.NSE	Engineers India Limited	20260831	254	263.55	252.91	261.87	6249458	261.87	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20260831	105.06	105.99	101	101.97	22978	101.97	down	down	correct
EPL.NSE	EPL Limited	20260831	253.72	265.7	248.38	262.06	6325246	262.06	up	down	incorrect
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260831	73.9	74.5	73.31	73.97	1171420	73.97	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20260831	1314.8	1320	1292	1297.2	73560	1297.2	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20260831	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260831	6206	6209.5	6084	6119.5	4019	6119.5	down	down	correct
ESCORTS.NSE	Escorts Limited	20260831	3010.1	3015	2974.3	2995	102145	2995	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20260831	16.94	17.09	16.4	16.58	168541	16.58	down	down	correct
ESTER.NSE	Ester Industries Limited	20260831	93.1	94	90.38	91.73	81352	91.73	down	up	incorrect
EVEREADY.NSE	Eveready Industries India Limited	20260831	335.2	344	328.1	329.8	73068	329.8	down	up	incorrect
EVERESTIND.NSE	Everest Industries Limited	20260831	440	440	413.05	431.4	16400	431.4	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20260831	1036.05	1062.95	1025.1	1046.15	11674	1046.15	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20260831	443.95	444.4	436.45	440.25	2568311	440.25	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260831	875.75	879.9	855.1	857.05	12274	857.05	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20260831	7.41	7.41	6.67	7.13	2307853	7.13	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260831	831	831	816.05	821.25	159589	821.25	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260831	675	675	668	675	6085	675
FCL.NSE	Fineotex Chemical Limited	20260831	50.27	52.21	48.87	50.79	17237022	50.79	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20260831	0.22	0.22	0.22	0.22	1756794	0.22
FCSSOFT.NSE	FCS Software Solutions Limited	20260831	1.5	1.52	1.46	1.48	2528833	1.48	down	down	correct
FDC.NSE	FDC Limited	20260831	342.5	343	329.5	340	214510	340	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20260831	342.6	356.7	341.55	356.7	6824404	356.7	up	up	correct
FEL.NSE	Future Enterprises Limited	20260831	0.4	0.4	0.38	0.38	449306	0.38	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20260831	2.39	2.39	2.23	2.23	10172	2.23	down	up	incorrect
FIEMIND.NSE	Fiem Industries Limited	20260831	2087.7	2087.7	2033	2036.2	80331	2036.2	down	down	correct
FILATEX.NSE	Filatex India Limited	20260831	77	77.66	74.6	75.17	2948990	75.17	down	up	incorrect
FINCABLES.NSE	Finolex Cables Limited	20260831	1300	1300	1236.25	1247.15	1132169	1247.15	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20260831	5282.6	5344.8	5195	5282.8	47274	5282.8	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20260831	161.95	162.59	156.8	157.5	772113	157.5	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260831	2.59	2.6	2.51	2.54	34065	2.54	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20260831	1.17	1.2	1.17	1.2	47663	1.2	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260831	4769.7	4829.9	4675	4693.5	202388	4693.5	down	down	correct
FMGOETZE.NSE	Federal	20260831	616	641.1	608.05	624.85	8525284	624.85	up	up	correct
FMNL.NSE	Future Market Networks Limited	20260831	11	11.1	10.45	10.47	26581	10.47	down	up	incorrect
FORCEMOT.NSE	Force Motors Limited	20260831	17370	17695	17150	17526	87388	17526	up	down	incorrect
FORTIS.NSE	Fortis Healthcare Limited	20260831	929	929	903.15	906.9	2197250	906.9	down	up	incorrect
FOSECOIND.NSE	Foseco India Limited	20260831	6413	6557.5	6250	6432	35796	6432	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20260831	269.4	270	261.6	264.8	734778	264.8	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20260831	1374.9	1460.8	1336.2	1437.9	896312	1437.9	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260831	167.99	178	167.37	176.92	2235760	176.92	up	up	correct
GAIL.NSE	GAIL (India) Limited	20260831	172.2	177.5	170.33	177.5	13012294	176.9861	up	down	incorrect
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260831	2305	2318	2236.1	2255.6	34392	2255.6	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20260831	577.85	578.45	562.5	567.25	49530	567.25	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260831	877.05	905	877.05	900.95	10227	900.95	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20260831	1018.8	1041.7	1008.9	1021.7	69988	1021.7	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20260831	120	121.25	114.5	115.2	193232	115.2	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20260831	1.53	1.69	1.53	1.69	13742610	1.69	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20260831	118	118	117.2	117.69	989	117.69	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260831	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260831	799	818.8	790	813.85	53462	812.85	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20260831	2.18	2.18	1.81	1.96	1363160	1.96	down	up	incorrect
GAYAPROJ.NSE	Gayatri Projects Limited	20260831	22.83	22.83	21.25	21.63	442946	21.63	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20260831	367	371	361.6	369.95	5222	369.95	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20260831	24.69	29.5	24.21	26.7	1394182	26.3788	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260831	44.44	47.8	43.83	47.23	869699	47.23	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20260831	227.8	230	213.35	227.35	840932	227.35	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260831	12.25	12.5	11.9	12.12	36934	12.12	down	up	incorrect
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260831	352.05	352.1	332.05	335.2	3925702	335.2	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260831	83.7	84.97	81.8	83.32	465538	83.32	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260831	1340	1343.8	1294	1301.8	1373286	1301.8	down	up	incorrect
GFLLIMITED.NSE	GFL Limited	20260831	53.95	54.8	53.85	54.17	43732	54.17	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20260831	15	15	15	15	1500	15
GHCL.NSE	GHCL Limited	20260831	442.7	446.8	431.05	437.8	415533	437.8	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20260831	140.05	140.98	138.61	139.19	47553	139.19	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20260831	354.05	358.4	352.6	354.75	1071759	354.75	up	down	incorrect
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260831	100.1	109.55	100.1	105.52	8485	105.52	up	down	incorrect
GILLETTE.NSE	Gillette India Limited	20260831	7316	7350.5	7248	7329	15184	7329	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20260831	45.09	45.09	43.1	43.99	83560	43.99	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20260831	205.61	207.2	198.1	199.36	639477	199.36	down	down	correct
GKWLIMITED.NSE	GKW Limited	20260831	1569	1582	1503.8	1524.7	1073	1524.7	down	down	correct
GLAND.NSE	Gland Pharma Limited	20260831	2885	2913.8	2845.8	2885.8	370779	2885.8	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260831	3106.5	3120	3035.2	3050.1	205702	3050.1	down	up	incorrect
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260831	2532.4	2532.4	2452	2480	911026	2480	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20260831	5.99	5.99	5.47	5.9	5931	5.9	down	down	correct
GLOBAL.NSE	Global Education Limited	20260831	106.05	109.4	104.41	106	106139	106	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260831	145.3	145.31	141.5	142.51	12825	142.51	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20260831	2	2	1.89	1.93	1193799	1.93	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20260831	920.1	921.85	905	917.3	57967	917.3	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20260831	881	883.4	852.55	877.25	34709	877.25	down	up	incorrect
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260831	567.65	567.65	556.9	565	549539	565	down	up	incorrect
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260831	1026.05	1074	1011.05	1042.45	272965	1042.45	up	up	correct
GNA.NSE	G N A Axles Limited	20260831	542.65	551.5	530	539.85	305513	539.85	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260831	581.9	582.75	570.5	574.75	616752	574.75	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20260831	361.85	372.85	355.05	369.55	14913	369.55	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260831	385.05	396	385.05	392.5	31601	392.5	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260831	2124	2141.6	2088	2104.8	182819	2104.8	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20260831	608.25	623.7	608	615.3	353606	615.3	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20260831	911.2	913.3	901.3	901.3	1151139	901.3	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20260831	1167.5	1167.5	1129.9	1134.5	71624	1134.5	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20260831	2025	2025	1962.6	2014.7	707158	2014.7	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260831	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260831	771.6	798.3	768	780.9	265633	780.9	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260831	42.46	42.88	41.12	41.65	162789	41.65	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260831	245	247.96	241.4	244.1	382544	244.1	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20260831	127.79	127.79	126.08	127.45	48850744	127.45	down	up	incorrect
GOLDENTOBC.NSE	Golden Tobacco Limited	20260831	25.35	25.35	24	24.05	1154	24.05	down	up	incorrect
GOLDIAM.NSE	Goldiam International Limited	20260831	345	358	339	348.65	631597	348.65	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20260831	52.49	52.49	48.29	48.29	24454	48.29	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20260831	449	474	437.4	464.4	976542	464.4	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260831	239.6	248.05	237.65	243.67	2891684	243.67	up	down	incorrect
GPPL.NSE	Gujarat Pipavav Port Limited	20260831	168.75	171.2	166.89	167.56	3304295	162.6032	down	up	incorrect
GPTINFRA.NSE	GPT Infraprojects Limited	20260831	111.3	112.3	110.41	110.66	71885	110.66	down	down	correct
GRANULES.NSE	Granules India Limited	20260831	832.5	840.65	823	828.5	786881	828.5	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20260831	696	708	688.55	702.55	852777	702.55	up	down	incorrect
GRASIM.NSE	Grasim Industries Limited	20260831	3290	3371	3250	3371	1019104	3371	up	up	correct
GRAVITA.NSE	Gravita India Limited	20260831	1824	1833.6	1786.1	1800.2	228359	1800.2	down	up	incorrect
GREAVESCOT.NSE	Greaves Cotton Limited	20260831	194	199.1	191.01	197.8	1414011	197.8	up	down	incorrect
GREENLAM.NSE	Greenlam Industries Limited	20260831	247.7	249	242	247.9	39636	247.9	up	down	incorrect
GREENPANEL.NSE	Greenpanel Industries Limited	20260831	160.36	160.37	155.91	156.58	134878	156.58	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20260831	288.9	294.5	285	290	188111	290	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260831	9.74	9.74	9.15	9.19	3004623	9.19	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20260831	2057.7	2063.9	2011.2	2023	19350	2023	down	up	incorrect
GRINFRA.NSE	G R Infraprojects Limited	20260831	890.75	893.75	863.55	876.2	21324	876.2	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20260831	964.2	1035	964.2	996.65	1355	996.65	up	up	correct
GRPLTD.NSE	GRP Limited	20260831	2011	2011.2	1960	1965.5	410	1965.5	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260831	2612.1	2612.1	2543.1	2565.5	393623	2565.5	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260831	158.49	158.76	155.77	158.15	778578	158.15	down	down	correct
GSS.NSE	GSS Infotech Limited	20260831	12.69	12.69	12.06	12.12	37707	12.12	down	down	correct
GTL.NSE	GTL Limited	20260831	7.4	7.46	7.07	7.21	314684	7.21	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20260831	1.2	1.21	1.17	1.17	47942226	1.17	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20260831	54.99	59.9	53.6	57.73	197142	57.73	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20260831	401	424	395.05	416.35	166583	416.35	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260831	715	727.25	691.9	699.4	80924	699.4	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260831	344.4	352	337.55	340.85	6818	340.85	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20260831	256	256.3	246.15	247.7	2189326	247.7	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260831	40.57	41.79	39.5	40.04	3355	40.04	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260831	1137.1	1140.9	1115	1121.8	100957	1121.8	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20260831	67.4	70.1	66	67.62	267461	67.62	up	down	incorrect
GULPOLY.NSE	Gulshan Polyols Limited	20260831	192.7	194.22	189	190.53	149630	190.53	down	up	incorrect
HAL.NSE	Hindustan Aeronautics Limited	20260831	4836.9	4844	4777	4801.6	681564	4801.6	down	up	incorrect
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260831	408	410	394.2	406.95	1878980	406.95	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260831	195.22	199.59	192.62	196.9	7805	196.9	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260831	10.57	10.8	10.38	10.64	2227419	10.64	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20260831	1197.75	1198	1175	1190.45	90965	1190.45	down	down	correct
HAVELLS.NSE	Havells India Limited	20260831	1222.9	1244.1	1199.2	1244.1	986855	1244.1	up	down	incorrect
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260831	1.37	1.4	1.3	1.31	52919	1.31	down	up	incorrect
HBSL.NSE	HB Stockholdings Limited	20260831	51.8	56.51	51.8	53.54	3564	53.54	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20260831	24.5	24.8	23.72	23.83	41845918	23.83	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20260831	695.6	775	687.5	733.3	264044	733.3	up	down	incorrect
HCL.NSE	INSYS	20260831	10.9	10.9	10.02	10.78	424928	10.78	down	up	incorrect
HCLTECH.NSE	HCL Technologies Limited	20260831	1316.6	1322.6	1297.7	1312.2	3125051	1312.2	down	up	incorrect
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260831	2546.1	2622.1	2523.1	2622.1	835216	2622.1	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20260831	723.05	739.75	704.15	709	78157067	709	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260831	545	546.95	538.8	543.35	3683600	543.35	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20260831	1.51	1.52	1.47	1.49	82861	1.49	down	down	correct
HEG.NSE	HEG Limited	20260831	734	741.8	721	728.8	889024	728.8	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20260831	161	161	157	157.41	257731	157.41	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20260831	129.5	129.79	128.25	128.72	184752	128.72	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20260831	173.8	174.5	169	172.58	32428	172.58	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20260831	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260831	368.75	374.3	360.1	361.3	295270	361.3	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260831	5614	5614	5450	5450	485204	5450	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20260831	2292.6	2292.7	2255.5	2258.9	1905	2258.9	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260831	160.09	160.9	158.3	160.49	428	160.49	up	up	correct
HFCL.NSE	HFCL Limited	20260831	254.2	256.7	247.5	249.09	16617911	249.09	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20260831	495.25	496.6	488	490.05	60402	490.05	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20260831	396.6	407.9	396	400.55	18554	400.55	up	up	correct
HIKAL.NSE	Hikal Limited	20260831	204.39	205.47	195	201.41	320355	201.41	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20260831	19.37	20.15	19.02	19.33	64609	19.33	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260831	71.01	71.2	68.9	69.5	692262	69.5	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20260831	1029.9	1029.9	1005.4	1015.45	5759006	1015.45	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20260831	408.35	412.65	403.7	407.5	1966	407.5	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20260831	23	24.58	22.36	23.57	70524	23.57	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260831	528	529.5	520.1	525.35	8811548	525.35	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260831	163	165.9	161.5	162.06	202887	162.06	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260831	362	365.75	355.4	365.75	7728957	365.75	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20260831	2001.1	2008.6	1967.4	1967.4	1800025	1967.4	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260831	602.9	602.9	592	595.45	8585078	595.45	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20260831	1231.6	1237.5	1210.1	1221.9	32439	1221.9	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20260831	156.25	160.99	156.25	157.34	4308	157.34	up	up	correct
HITECH.NSE	Hi	20260831	82.13	82.22	78.46	78.95	781287	78.95	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20260831	330.3	337	330	334.6	11521	334.6	up	up	correct
HITECHGEAR.NSE	The Hi	20260831	585	590.5	552.1	563.6	2758	563.6	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20260831	313.3	316	310.5	314.6	70780	314.6	up	up	correct
HLVLTD.NSE	HLV Limited	20260831	6.59	6.6	6.48	6.5	126898	6.5	down	up	incorrect
HMT.NSE	HMT Limited	20260831	62.49	62.49	58.9	61.21	16295	61.21	down	up	incorrect
HMVL.NSE	Hindustan Media Ventures Limited	20260831	85.6	89	85.52	88.03	2383	88.03	up	down	incorrect
HNDFDS.NSE	Hindustan Foods Limited	20260831	638.85	663	634.45	658.2	148418	658.2	up	down	incorrect
HNGSNGBEES.NSE	Nippon Mutual Funds	20260831	473.21	474	468.31	470.43	85512	470.43	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20260831	1189.8	1193.9	1158.5	1164.7	220000	1164.7	down	up	incorrect
HONAUT.NSE	Honeywell Automation India Limited	20260831	36750	36970	35045	35530	12171	35530	down	up	incorrect
HONDAPOWER.NSE	Honda India Power Products Limited	20260831	2057.4	2066.8	2010	2018	2579	2018	down	up	incorrect
HPL.NSE	HPL Electric & Power Limited	20260831	309.5	309.9	300	303.1	73480	303.1	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20260831	673	674.8	654.4	659.2	4860217	659.2	down	down	correct
HTMEDIA.NSE	HT Media Limited	20260831	26.8	26.99	26.1	26.35	70171	26.35	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20260831	185.67	185.99	181.5	182.3	180263	182.3	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260831	182.5	189.58	177.32	182.05	4500235	182.05	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20260831	263	266.7	258.35	262.9	136898	262.9	down	up	incorrect
IBREALEST.NSE	Indiabulls Real Estate Limited	20260831	62.7	63.9	60.38	62.07	13080954	62.07	down	down	correct
ICDSLTD.NSE	ICDS Limited	20260831	41.02	41.75	41.02	41.02	548	41.02
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260831	742	756.95	730	749.3	23389	749.3	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260831	40.37	40.37	39.5	39.69	96809	39.69	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260831	112.77	115.4	112.6	113.78	244027	113.78	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20260831	1422.8	1454	1419	1454	15331697	1454	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260831	1567.1	1567.6	1540	1566.9	1409815	1566.9	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260831	506	517.05	498	517.05	3462285	517.05	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20260831	437	474.65	425.15	469.45	2744850	469.45	up	up	correct
ICRA.NSE	ICRA Limited	20260831	4912.8	5000	4850.1	4916.4	124239	4916.4	up	up	correct
IDBI.NSE	IDBI Bank Limited	20260831	93	93.33	90.63	90.88	6742579	90.88	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20260831	14.78	14.92	14.33	14.33	419238465	14.33	down	up	incorrect
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260831	83	85.97	82.5	85.97	19780056	85.97	up	down	incorrect
IDFNIFTYET.NSE	IDFC Mutual Fund	20260831	266	267.97	265.06	266.34	2515	266.34	up	down	incorrect
IEX.NSE	Indian Energy Exchange Limited	20260831	121.8	121.82	119.61	120.5	3053129	120.5	down	up	incorrect
IFBAGRO.NSE	IFB Agro Industries Limited	20260831	890	916.7	890	899.2	5786	899.2	up	down	incorrect
IFBIND.NSE	IFB Industries Limited	20260831	1331.1	1350.9	1321.1	1331.4	23664	1331.4	up	up	correct
IFCI.NSE	IFCI Limited	20260831	90.2	92.14	88.11	89.7	50607497	89.7	down	up	incorrect
IFGLEXPOR.NSE	IFGL Refractories Limited	20260831	213.45	216.8	207.1	210.37	13790	210.37	down	up	incorrect
IGARASHI.NSE	Igarashi Motors India Limited	20260831	429	432.15	416	419.95	29408	419.95	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20260831	149.99	152.39	149.24	150.49	5205064	150.49	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20260831	531	544.9	523.9	534.8	131004	534.8	up	up	correct
IIFL.NSE	IIFL Finance Limited	20260831	654.95	656.9	639	646.75	1485055	646.75	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20260831	156.5	160.01	152.79	157.7	103135	157.7	up	down	incorrect
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260831	35.41	36.18	35.01	35.56	32215	35.56	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260831	2.2	2.31	2.2	2.22	53714	2.22	up	up	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260831	58.2	58.32	55.34	56.29	1274443	56.29	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260831	1362	1366.5	1312.3	1317.6	138576	1317.6	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20260831	1062	1103.8	1062	1072.6	1377	1072.6	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260831	4.38	4.38	4.38	4.38	26316	4.38
INCREDIBLE.NSE	Incredible Industries Limited	20260831	32.2	33.47	31.5	32.04	11733	32.04	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260831	31.9	31.9	31.4	31.64	11287	31.64	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20260831	702	737.9	701.55	737.9	5220998	737.9	up	up	correct
INDIACEM.NSE	The India Cements Limited	20260831	368	379.5	366.05	367.7	424393	367.7	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20260831	1180	1184.2	1141.1	1147.3	513156	1147.3	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20260831	1754	1775	1737.1	1750	79285	1750	down	down	correct
INDIANB.NSE	Indian Bank	20260831	878	898.75	864.8	898.75	1651759	898.75	up	down	incorrect
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260831	211	214.28	206.07	208.68	1010	208.68	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260831	384	386.4	378	380.9	14633	380.9	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20260831	5130	5234	5056.5	5234	559798	5234	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20260831	1145.2	1161.5	1138.3	1152.9	43048	1152.9	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20260831	1059	1067.6	1034.1	1050.6	14139	1050.6	down	up	incorrect
INDOCO.NSE	Indoco Remedies Limited	20260831	248.8	251.4	240.8	243.34	146872	243.34	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260831	65.85	69	63.17	65.92	1880656	65.92	up	down	incorrect
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260831	258.8	259	243.85	249.3	874311	249.3	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20260831	3777.8	3777.8	3650	3703.3	11815	3703.3	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20260831	43.88	43.88	43.88	43.88	132627	43.88
INDOWIND.NSE	Indowind Energy Limited	20260831	9.15	9.39	9.15	9.24	86864	9.24	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260831	366.2	368.65	362	363.05	166493	363.05	down	down	correct
INDSWFTLAB.NSE	Ind	20260831	363.46	372.46	355.55	364.87	667877	364.87	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260831	30.49	30.5	30	30.11	21689	30.11	down	up	incorrect
INDUSINDBK.NSE	IndusInd Bank Limited	20260831	992	1016.6	980.3	1016.6	1476566	1016.6	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20260831	380	388.8	379	388.8	5410734	388.8	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260831	176.39	176.39	158	161.47	1937855	161.47	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20260831	5.19	5.46	5.12	5.21	2914	5.21	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20260831	960.65	960.65	947.71	953.22	7194	953.22	down	down	correct
INFY.NSE	Infosys Limited	20260831	1138.6	1143.9	1111.1	1133.8	8808120	1133.8	down	down	correct
INGERRAND.NSE	Ingersoll	20260831	4871.1	4934.9	4787.3	4848.5	54154	4848.5	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20260831	71.7	71.7	69.6	70.37	12489778	70.37	down	up	incorrect
INSECTICID.NSE	Insecticides (India) Limited	20260831	600	615	589.05	610.85	53856	610.85	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260831	95.98	95.98	88.14	89.04	8761	89.04	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20260831	684.65	687.45	673.55	680.95	352523	680.95	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20260831	84.85	84.85	78.11	81.88	16191	81.88	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20260831	0.97	0.97	0.95	0.95	525311	0.95	down	down	correct
IOB.NSE	Indian Overseas Bank	20260831	32.78	32.78	32.4	32.47	2323365	32.47	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20260831	136.11	139.13	134.32	139.13	14038943	139.13	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260831	194.91	197.99	191.16	194	2853525	194	down	up	incorrect
IPCALAB.NSE	Ipca Laboratories Limited	20260831	1962.2	1987.5	1943.6	1974.9	357067	1974.9	up	down	incorrect
IPL.NSE	India Pesticides Limited	20260831	138.79	138.79	136.22	136.86	76444	136.86	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20260831	19	19.79	18.83	19.36	39531560	19.36	up	down	incorrect
IRBINVIT.NSE	IV	20260831	64.6	65	63.91	64.7	1160671	64.7	up	up	correct
IRCON.NSE	Ircon International Limited	20260831	122.21	122.35	118.9	119.37	1491825	119.37	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260831	484.6	485.4	481	481.25	596415	481.25	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20260831	83.9	84.15	82.9	83.34	8457431	83.34	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20260831	58.83	59.19	57.75	58.48	378733	58.48	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20260831	94	97.44	93.05	94.39	124345	94.39	up	down	incorrect
ISGEC.NSE	Isgec Heavy Engineering Limited	20260831	796	799	773.1	790.65	69348	790.65	down	up	incorrect
ITC.NSE	ITC Limited	20260831	266	266.55	255.5	255.5	24575845	255.5	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20260831	663.75	663.75	637.55	640.2	92714	640.2	down	up	incorrect
ITI.NSE	ITI Limited	20260831	274	275.3	270.15	270.95	143544	270.95	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20260831	8.6	9.14	8.5	9.05	1801813	9.05	up	up	correct
IVP.NSE	IVP Limited	20260831	191.25	200.93	191.25	200.93	55043	200.93	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260831	276.49	276.85	275.5	275.5	777	275.5	down	down	correct
IZMO.NSE	IZMO Limited	20260831	848.45	848.45	830	833	46858	833	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260831	149	149.85	146.25	148	2266184	148	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20260831	61.73	61.8	60.9	61.08	280785	61.08	down	up	incorrect
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260831	239.9	247.9	235.86	241.35	235599	241.35	up	down	incorrect
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260831	71.4	72.69	68.75	72.16	4088355	72.16	up	down	incorrect
JAICORPLTD.NSE	Jai Corp Limited	20260831	100.32	100.32	97.47	98.62	307790	98.62	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20260831	26.99	26.99	26	26.1	12639	26.1	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260831	120.5	121.98	119.6	121.4	1049835	121.4	up	up	correct
JASH.NSE	Jash Engineering Limited	20260831	473.4	476.45	464	465.55	114015	465.55	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20260831	220.5	235	220.02	232.93	18470	232.93	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260831	127	127.65	123.3	124.85	225464	124.85	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260831	98.8	99.12	96.42	98.41	2575057	98.41	down	up	incorrect
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260831	99.01	99.99	95.05	96.29	132744	96.29	down	up	incorrect
JBMA.NSE	JBM Auto Limited	20260831	639.95	639.95	620	623.05	323494	623.05	down	up	incorrect
JHS.NSE	JHS Svendgaard Laboratories Limited	20260831	8.29	8.5	8	8.06	81083	8.06	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20260831	1026.6	1049.2	1015	1017.1	856	1017.1	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20260831	642.85	645.45	629	631.35	8853	631.35	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20260831	311	314.8	301.25	309.65	2370636	309.65	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260831	1174.1	1192.9	1150.9	1192.9	781759	1192.9	up	down	incorrect
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260831	630	637.85	616	620.4	139375	619.4	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20260831	38.3	39.64	38.1	38.5	6010851	38.5	up	down	incorrect
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260831	21.22	21.22	20.51	20.54	7696	20.54	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260831	28.5	28.59	28.02	28.28	1284920	28.28	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20260831	310.5	316.95	306.15	311.35	13704	311.35	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20260831	5141	5155	5070	5148	44810	5148	up	down	incorrect
JKIL.NSE	J. Kumar Infraprojects Limited	20260831	502.5	504.75	488.1	490.15	84545	490.15	down	up	incorrect
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260831	539	542.1	527.35	530.9	175521	530.9	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20260831	391.9	399	388.65	396.25	270778	396.25	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20260831	376.5	381.9	372.05	378.85	459606	378.85	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260831	98.8	98.96	91.8	92.67	21086	92.67	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20260831	128.5	129.42	126.14	127.99	2912872	127.99	down	down	correct
JOCIL.NSE	Jocil Limited	20260831	153.6	153.6	147.5	148.02	3262	148.02	down	down	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260831	1026	1030	980	990.4	5196	990.4	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260831	16.8	16.87	16.4	16.45	52936878	16.45	down	down	correct
JSL.NSE	Jindal Stainless Limited	20260831	705.15	714.8	696.05	699.9	994727	699.9	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20260831	533.65	537	520.4	520.4	5957635	520.4	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20260831	11601	12210	11253	12027	10505	12027	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20260831	1323.8	1326.8	1303.3	1307.7	1981744	1307.7	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20260831	126	126.21	124.25	124.67	140452	124.67	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260831	490	496	480	496	1471448	496	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260831	679	684.85	663.9	674.9	652427	674.9	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260831	882.65	891.9	864.7	887	231665	887	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20260831	809.1	809.1	792.01	793.86	371018	793.86	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20260831	720	734	692.9	710.2	1918706	710.2	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20260831	206.85	206.85	200.7	203.47	931930	203.47	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20260831	10.18	10.19	9.94	10.01	5122475	10.01	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260831	606.8	608.9	585	600.3	208624	600.3	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20260831	1215	1256.8	1194.2	1242	541157	1242	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260831	112	116.99	112	116.75	2670	116.75	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20260831	764	914.3	741.5	914.3	60208	914.3	up	down	incorrect
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260831	615.5	615.9	601	601	4778980	601	down	up	incorrect
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260831	228.3	228.3	216.7	225.09	115926	225.09	down	up	incorrect
KAMDHENU.NSE	Kamdhenu Limited	20260831	36	37.4	35.05	36.8	681405	36.8	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20260831	1.48	1.58	1.47	1.52	308743	1.52	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260831	159.99	161	152.5	159.08	25870	159.08	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20260831	274.34	274.34	265.61	267.71	13338	267.71	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260831	197	197.79	192.02	192.6	145647	192.6	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260831	564	592	559.2	586.8	214986	586.8	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20260831	40	40	37.6	37.99	2489	37.99	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260831	346	351.45	344.5	347.6	1814597	347.6	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260831	868	882	854	857.75	205	857.75	down	down	correct
KAYA.NSE	Kaya Limited	20260831	325.75	339	316	337.3	6342	337.3	up	up	correct
KCP.NSE	The KCP Limited	20260831	167.6	173.69	166.02	166.91	135296	166.91	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260831	31.11	33.35	31.11	32.56	153670	32.56	up	up	correct
KDDL.NSE	KDDL Limited	20260831	3900.4	3992.2	3882.5	3929.6	14881	3929.6	up	up	correct
KEC.NSE	KEC International Limited	20260831	425.8	425.8	415	416.5	715932	416.5	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20260831	135.13	137.39	129.1	130.25	206266	130.25	down	down	correct
KEI.NSE	KEI Industries Limited	20260831	5540	5740.3	5442	5740.3	297706	5740.3	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260831	15	15.05	14	14.07	4180309	14.07	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20260831	1781.1	1805.9	1712.7	1735.9	169404	1735.9	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260831	11.1	11.24	11.08	11.1	151658	11.1
KEYFINSERV.NSE	Keynote Financial Services Limited	20260831	251.65	259.95	251.65	258.5	878	258.5	up	down	incorrect
KHADIM.NSE	Khadim India Limited	20260831	116.16	119.98	116.16	116.16	24195	116.16
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260831	55.99	57	54.21	55.55	204868	55.55	down	up	incorrect
KHAITANLTD.NSE	Khaitan (India) Limited	20260831	142.1	143	136.41	139.12	4745	139.12	down	up	incorrect
KHANDSE.NSE	Khandwala Securities Limited	20260831	17.83	17.83	16.31	17.03	1160	17.03	down	up	incorrect
KICL.NSE	Kalyani Investment Company Limited	20260831	5200	5234	5152.5	5178.5	260	5178.5	down	up	incorrect
KILITCH.NSE	Kilitch Drugs (India) Limited	20260831	170	177.25	167.5	174.64	27456	174.64	up	down	incorrect
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260831	767	769	750.1	755.5	735694	755.5	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260831	5910.5	6080	5855.5	6050.5	9546	6050.5	up	up	correct
KIOCL.NSE	KIOCL Limited	20260831	384	385	377.65	381.2	67427	381.2	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260831	501.05	536.8	500	530.9	3059050	530.9	up	up	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20260831	452.2	457.2	446.2	452.2	74624	452.2
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260831	1917.5	1920.9	1881	1900.2	27515	1900.2	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260831	2119.9	2120	2057	2099.4	414064	2099.4	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20260831	3700	3781.8	3684.9	3737.9	4670	3737.9	up	up	correct
KITEX.NSE	Kitex Garments Limited	20260831	128.08	128.08	125.06	126.77	286359	126.77	down	up	incorrect
KKCL.NSE	Kewal Kiran Clothing Limited	20260831	512.1	517	501	503.8	17590	503.8	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260831	32.5	34.18	32.01	32.49	554748	32.49	down	up	incorrect
KNRCON.NSE	KNR Constructions Limited	20260831	125.17	125.75	120.86	121.19	3134063	121.19	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260831	81	81	79	79.34	48839	79.34	down	down	correct
KOLTEPATIL.NSE	Kolte	20260831	455	455.75	442.55	446.8	57327	446.8	down	down	correct
KOPRAN.NSE	Kopran Limited	20260831	204	235.07	203.9	217.83	1881351	217.83	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260831	421	425.05	419.4	419.4	18992797	419.4	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260831	31.4	33	30.15	32.98	238890	32.98	up	down	incorrect
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260831	130.41	132.79	128.66	131.09	56225	131.09	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20260831	68.24	69.3	66.88	67.1	12030	67.1	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20260831	609.4	610	585	585	2324629	585	down	up	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20260831	1130.3	1197.9	1125	1177.6	909149	1177.6	up	up	correct
KRBL.NSE	KRBL Limited	20260831	432.95	433.95	420.1	422	731450	422	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260831	59.76	59.76	55.6	56.29	2334	56.29	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20260831	2.04	2.1	1.95	2	15820	2	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20260831	192.91	196.48	190	191.03	584116	191.03	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260831	568.9	568.9	548.15	553.65	47620	553.65	down	down	correct
KSB.NSE	KSB Limited	20260831	790	821	780.4	807.25	514414	807.25	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20260831	790	790	757	765.5	187852	765.5	down	down	correct
KSL.NSE	Kalyani Steels Limited	20260831	888.8	923.8	874.5	909.75	126318	909.75	up	down	incorrect
KTKBANK.NSE	The Karnataka Bank Limited	20260831	331	342.5	327.5	335.15	4358321	335.15	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20260831	72.03	73.69	71.1	72.12	78578	72.12	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260831	5.15	5.15	4.67	4.67	2410	4.67	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260831	1931.1	1963	1884.6	1934.6	157780	1934.6	up	down	incorrect
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260831	139.99	143	139.99	141.38	30356	141.38	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20260831	175.2	175.2	171.1	173.61	159255	173.61	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20260831	7.1	7.28	6.73	6.92	36812	6.92	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20260831	1945	1949	1847.8	1915	30995343	1915	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260831	19053	20120	18707	18991	23753	18991	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20260831	3.71	3.71	3.55	3.55	40734	3.55	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260831	108.53	108.53	105.2	106.25	4742751	106.25	down	up	incorrect
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260831	139.3	139.5	134.01	134.09	1765	134.09	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260831	1709.2	1714.4	1680.5	1692.4	20323	1692.4	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20260831	10.46	11.5	10.11	10.54	121561	10.54	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260831	243.15	244.9	241.8	242.05	6057	242.05	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20260831	535.6	540.45	528.45	538.4	3367439	538.4	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260831	29.59	29.65	29.21	29.35	15996	29.35	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20260831	271.06	271.14	269.05	270.53	161	270.53	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260831	870.51	873	867.03	873	7	873	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20260831	277.66	277.88	275.68	277.88	239	277.88	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260831	208.3	212.03	206.01	207.48	31624	207.48	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260831	616.5	621.65	603.35	606.75	30631	606.75	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20260831	6500	6513.5	6364	6385.5	26826	6385.5	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260831	1000	1000.01	999.99	999.99	2735032	999.99	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260831	1000	1000.01	999.99	1000	125941	1000
LODHA.NSE	Macrotech Developers Limited	20260831	1260	1260	1198.6	1198.6	2185679	1198.6	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20260831	317	374.8	317	345.25	351870	345.25	up	down	incorrect
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260831	110.85	111.9	107.6	109.08	25250	109.08	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20260831	74	75.9	73.1	73.2	16889	73.2	down	up	incorrect
LPDC.NSE	Landmark Property Development Company Limited	20260831	6.92	7.03	6.56	6.94	53484	6.94	up	up	correct
LT.NSE	Larsen & Toubro Limited	20260831	4035.1	4044.9	3976	4044.9	1553171	4044.9	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20260831	3569.9	3675	3490.5	3608.4	685826	3608.4	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20260831	6031	6330	6000	6233.5	22681	6233.5	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260831	1985.5	2095.9	1965.4	2078.5	452857	2078.5	up	down	incorrect
LUPIN.NSE	Lupin Limited	20260831	2171.5	2192	2145	2188.4	1010826	2188.4	up	down	incorrect
LUXIND.NSE	Lux Industries Limited	20260831	1203.7	1222.4	1191.3	1210.2	38797	1210.2	up	down	incorrect
LXCHEM.NSE	Laxmi Organic Industries Limited	20260831	172.44	172.44	164.94	166.57	768172	166.57	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20260831	75.36	76.03	75	75.36	3385	75.36
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260831	4.73	4.75	4.6	4.69	4885	4.69	down	up	incorrect
M&M.NSE	Mahindra & Mahindra Limited	20260831	3320	3365	3282	3282	3613080	3282	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260831	376.85	378.3	368.4	373	1571593	373	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20260831	120	124	117.42	122.67	80744	122.67	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20260831	1995	2022.5	1922	1989.3	50074	1989.3	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20260831	34.36	35.8	34.36	34.52	1684	34.52	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20260831	5.24	5.24	4.88	4.97	34967	4.97	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260831	67.43	67.43	65	65.29	73973	65.29	down	down	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260831	209.95	209.95	209.95	209.95	205427	209.95
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260831	581.2	609.45	572.65	595	77937	595	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20260831	19.04	19.5	18.82	18.97	6343	18.97	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20260831	83.9	83.9	82	82.07	13734000	82.07	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260831	53.22	58.05	51.85	56.66	19709	56.66	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260831	1329.7	1381	1305	1373	37097	1373	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260831	106.45	107	101	102.13	55864	102.13	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260831	72.89	73.89	71.22	71.63	34569	71.63	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260831	367	369	360.65	365.1	110729	365.1	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20260831	390	394.75	386.45	391.45	128678	391.45	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260831	13794	13974	13552	13674	7564	13674	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260831	665	668.6	650.1	663.2	393023	653.2	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260831	990.85	990.85	969.45	976.5	30417	976.5	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20260831	32.04	32.19	31.61	31.68	4558	31.68	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260831	39.4	40.09	37.6	38.47	115255	38.47	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260831	122.75	124.36	119.5	122.43	353301	122.43	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20260831	59	59.5	57.15	58.73	47565	58.73	down	up	incorrect
MANAKSTEEL.NSE	Manaksia Steels Limited	20260831	99.52	99.52	99.52	99.52	80576	99.52
MANALIPETC.NSE	Manali Petrochemicals Limited	20260831	75	84.8	73.62	81.75	73402171	81.75	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20260831	341.45	345	337.85	340.1	4825226	340.1	down	up	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260831	31.73	32.5	30.7	31.74	20199	31.74	up	down	incorrect
MANGLMCEM.NSE	Mangalam Cement Limited	20260831	1062.95	1102	1060	1071.75	261791	1071.75	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20260831	767.5	773.35	746.35	752.95	486506	752.95	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20260831	122.81	123.9	120.81	122.62	2592923	122.62	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20260831	14.81	15.29	14.8	14.89	32539	14.89	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20260831	55.8	55.8	53.9	54.5	3143	54.5	down	up	incorrect
MARATHON.NSE	Marathon Nextgen Realty Limited	20260831	423.05	425.15	410.2	413.05	205782	413.05	down	up	incorrect
MARICO.NSE	Marico Limited	20260831	830	840	820	820	3971812	820	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20260831	406.5	406.5	380.15	400.85	1844097	400.85	down	up	incorrect
MARKSANS.NSE	Marksans Pharma Limited	20260831	328.1	329.9	313.1	321.6	2486251	321.6	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20260831	13375	13547	13268	13547	443131	13547	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20260831	291	309.95	288.3	304.55	1801135	304.55	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20260831	145	152.25	140.05	152.24	172	152.24	up	up	correct
MASTEK.NSE	Mastek Limited	20260831	1901	1911	1720.1	1748.4	1576060	1748.4	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20260831	514.25	527.45	509.05	518.7	12218	518.7	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260831	149.16	157.8	146.09	149.1	715571	149.1	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260831	1013	1042.1	1001.7	1042.1	1685171	1042.1	up	up	correct
MAXIND.NSE	Max India Limited	20260831	151.52	152.43	147.84	150.79	34695	150.79	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260831	769	769	746.1	749.85	50403	749.85	down	down	correct
MAZDA.NSE	Mazda Limited	20260831	247.82	258	247.82	251.1	36774	251.1	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260831	2555	2555	2476.1	2480	607734	2480	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260831	162.94	164.99	161	161.45	458732	161.45	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20260831	23.27	23.3	22.37	22.82	14106	22.82	down	down	correct
MCDOWELL.NSE	N	20260831	1510	1510.9	1479.7	1490	1523133	1490	down	down	correct
MCL.NSE	Madhav Copper Limited	20260831	60	60.5	56.98	57.66	48171	57.66	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20260831	49.57	51.74	49.21	49.55	311078	49.55	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20260831	3316	3400	3300	3400	2802136	3400	up	up	correct
MENONBE.NSE	Menon Bearings Limited	20260831	275.5	290.25	272	287.01	60959	287.01	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20260831	0.73	0.73	0.73	0.73	44831	0.73
METROPOLIS.NSE	Metropolis Healthcare Limited	20260831	589	591.95	568	582	415667	582	down	down	correct
MFSL.NSE	Max Financial Services Limited	20260831	1561.3	1576.2	1547	1573.1	389651	1573.1	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260831	14.46	14.75	13.99	13.99	76522	13.99	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20260831	1089	1095.3	1065.2	1069.3	248071	1069.3	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260831	211.3	213.08	209.1	209.65	128032	209.65	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260831	417	417	406.6	414.15	420195	414.15	down	up	incorrect
MINDACORP.NSE	Minda Corporation Limited	20260831	702.8	720.15	695.45	712.55	503866	712.55	up	down	incorrect
MINDSPACE.NSE	RR	20260831	495.49	501.98	492.39	495.85	688159	495.85	up	down	incorrect
MINDTECK.NSE	Mindteck (India) Limited	20260831	178.51	178.99	171.95	173.36	17323	173.36	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20260831	31.82	32.04	31.42	31.64	59563	31.64	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20260831	0.83	0.85	0.81	0.82	899179	0.82	down	down	correct
MMFL.NSE	M M Forgings Limited	20260831	640	652.75	620.3	650.1	140309	650.1	up	up	correct
MMP.NSE	MMP Industries Limited	20260831	412.9	412.9	372	393.45	162115	393.45	down	down	correct
MMTC.NSE	MMTC Limited	20260831	62.9	62.96	62.15	62.35	943688	62.35	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20260831	132.24	132.24	127.01	129.55	1812	129.55	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260831	65.11	65.39	65.03	65.07	826	65.07	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20260831	25.8	25.8	23.53	24.08	5796	24.08	down	up	incorrect
MOIL.NSE	MOIL Limited	20260831	257.5	257.5	246.9	247.8	2985237	247.8	down	up	incorrect
MOKSH.NSE	Moksh Ornaments Limited	20260831	10.44	10.64	10.32	10.48	93250	10.48	up	down	incorrect
MOL.NSE	Meghmani Organics Limited	20260831	61.19	65.6	58.57	63.94	5062453	63.94	up	up	correct
MOLDTECH.NSE	Mold	20260831	194.5	197	192	195.98	30564	195.98	up	up	correct
MOLDTKPAC.NSE	Mold	20260831	695.5	714.55	688	709.25	94897	709.25	up	up	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260831	69.49	69.49	68.41	68.83	427791	68.83	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20260831	253.6	254	250.75	251.62	3060	251.62	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260831	332.2	332.2	332.2	332.2	462295	332.2
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260831	538.45	547.55	525.25	530.3	136923	530.3	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20260831	9.7	10.18	9.68	9.7	14858	9.7
MOREPENLAB.NSE	Morepen Laboratories Limited	20260831	106.13	110.38	101.52	107.16	41094007	107.16	up	down	incorrect
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260831	1041.3	1045.35	1022	1042.9	635723	1042.9	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260831	27.74	28.1	27.4	28.04	12719	28.04	up	up	correct
MPHASIS.NSE	Mphasis Limited	20260831	2443.7	2443.7	2387.1	2427.4	354361	2427.4	down	down	correct
MPSLTD.NSE	MPS Limited	20260831	2675	2703.6	2642.4	2683.8	8315	2683.8	up	up	correct
MRF.NSE	MRF Limited	20260831	131900	135800	131040	133745	12796	133745	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260831	168.5	172.84	167.11	170.37	5763255	170.37	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20260831	36.3	36.65	35.21	35.48	831053	35.48	down	down	correct
MSTCLTD.NSE	MSTC Limited	20260831	732	763	717.9	751.1	730593	751.1	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20260831	6950	7074	6800	7043.5	102068	7043.5	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20260831	1.73	1.8	1.65	1.78	79631	1.78	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260831	27.25	27.85	27.05	27.22	757661	27.22	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20260831	137.01	139.99	135.2	137.38	88008	137.38	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260831	56.2	56.25	56.05	56.05	6237	56.05	down	up	incorrect
MUNJALAU.NSE	Munjal Auto Industries Limited	20260831	111.5	116.7	110.6	115.79	984874	115.79	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260831	131.1	131.94	129.83	130.39	17107	130.39	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260831	30.8	30.94	29	30.24	18276	30.24	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260831	236.9	247.45	236.9	244.62	5918	244.62	up	down	incorrect
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260831	3048.2	3048.2	2978.1	2978.1	894840	2978.1	down	up	incorrect
NACLIND.NSE	NACL Industries Limited	20260831	172.12	174.38	169.11	170.23	371469	170.23	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260831	2.08	2.08	2.05	2.05	682258	2.05	down	up	incorrect
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260831	23.15	24.49	22	22.35	9258	22.35	down	up	incorrect
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260831	22	22.69	21.61	22.02	4116	22.02	up	down	incorrect
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260831	254	258.99	252	253.92	8051	253.92	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260831	135	142.89	135	136.45	31994	136.45	up	down	incorrect
NAHARPOLY.NSE	Nahar Poly Films Limited	20260831	244.95	248	242.15	243.75	4684	243.75	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260831	286	295	284.95	289.45	54535	289.45	up	up	correct
NAM.NSE	INDIA	20260831	1194.2	1219.7	1172.3	1172.3	6320108	1172.3	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20260831	853.3	863.4	835.5	841.5	412911	841.5	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20260831	157.3	160.39	155	158.2	12831	158.2	up	down	incorrect
NATIONALUM.NSE	National Aluminium Company Limited	20260831	390	392	377.15	381.5	11959002	381.5	down	up	incorrect
NAUKRI.NSE	Info Edge (India) Limited	20260831	1354	1358	1313	1313	2345418	1313	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260831	8517.5	8740	8435.5	8675.5	216396	8675.5	up	down	incorrect
NAVKARCORP.NSE	Navkar Corporation Limited	20260831	96.88	97.39	94.72	96.03	308846	96.03	down	up	incorrect
NAVNETEDUL.NSE	Navneet Education Limited	20260831	134.61	138.51	133.91	134.61	179507	134.61
NAZARA.NSE	Nazara Technologies Limited	20260831	376.6	378.3	366.3	372.7	5730211	372.7	down	down	correct
NBCC.NSE	NBCC (India) Limited	20260831	87.1	87.2	85.6	86.2	5142217	86.2	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260831	1999.9	2000	1940	1961	190	1961	down	down	correct
NCC.NSE	NCC Limited	20260831	148.4	148.8	145.6	148.37	1532869	148.37	down	down	correct
NCLIND.NSE	NCL Industries Limited	20260831	177.6	177.6	172.73	173.73	56589	173.73	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20260831	2789	2789	2740	2760.6	87	2760.6	down	down	correct
NDL.NSE	Nandan Denim Limited	20260831	3.03	3.08	2.81	2.83	1903856	2.83	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20260831	715	738	710	735.6	22114	735.6	up	up	correct
NDTV.NSE	New Delhi Television Limited	20260831	74.19	74.19	71.61	72.2	93028	72.2	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260831	17.31	17.31	16.07	16.27	38859	16.27	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20260831	12.48	12.93	12.42	12.54	227798	12.54	up	up	correct
NELCAST.NSE	Nelcast Limited	20260831	119.1	120.75	117.13	118.16	139927	118.16	down	down	correct
NELCO.NSE	Nelco Limited	20260831	959.9	979.8	945.1	951.5	162293	951.5	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20260831	2206.5	2215.3	2162	2201.2	85393	2201.2	down	down	correct
NESCO.NSE	Nesco Limited	20260831	1050.1	1062	1031.3	1040.9	46705	1040.9	down	down	correct
NETF.NSE	Tata Mutual Fund	20260831	262.19	263.5	260	262.25	1254	262.25	up	up	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20260831	28.7	28.7	27.01	27.23	23912433	27.23	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260831	23265	23332	22824	23010	41464	23010	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20260831	562	562.05	526	528.85	2474710	528.85	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20260831	5.3	5.52	4.62	4.98	1347728	4.98	down	down	correct
NFL.NSE	National Fertilizers Limited	20260831	71.07	71.07	70.1	70.37	412490	70.37	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20260831	41.01	41.52	40.27	40.96	81138	40.96	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20260831	1932.1	1938.4	1896.9	1907.2	240562	1907.2	down	down	correct
NHPC.NSE	NHPC Limited	20260831	74.98	76.72	74.3	76.72	16814619	76.72	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20260831	186.34	199.99	186.34	191.23	26274670	191.23	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20260831	31	31.98	30.27	30.87	12737	30.87	down	up	incorrect
NIFTYBEES.NSE	Nippon India Mutual Fund	20260831	275.88	275.88	270.11	274.9	4690050	274.9	down	up	incorrect
NIITLTD.NSE	NIIT Limited	20260831	105.52	108	100.5	101.44	1128924	101.44	down	up	incorrect
NILAINFRA.NSE	Nila Infrastructures Limited	20260831	6.9	6.9	6.7	6.74	179658	6.74	down	up	incorrect
NILASPACES.NSE	Nila Spaces Limited	20260831	12.8	12.8	12.44	12.55	378591	12.55	down	up	incorrect
NILKAMAL.NSE	Nilkamal Limited	20260831	2058	2058	1980.2	2006.2	49450	2006.2	down	up	incorrect
NIPPOBATRY.NSE	Indo National Limited	20260831	334	334	315.15	326.85	2206	326.85	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20260831	29.35	29.7	29.26	29.32	31120	29.32	down	down	correct
NITCO.NSE	NITCO Limited	20260831	95.9	95.9	93.26	93.99	375191	93.99	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20260831	621	641.5	620.1	627.4	143546	627.4	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20260831	197.05	205	197.05	204.23	6446	204.23	up	up	correct
NKIND.NSE	N.K Industries Limited	20260831	62.75	62.75	58	58.1	1775	58.1	down	down	correct
NLCINDIA.NSE	NLC India Limited	20260831	270.6	272.25	266.05	267.4	2058793	267.4	down	down	correct
NMDC.NSE	NMDC Limited	20260831	86.3	88.2	85.1	88.2	16906052	88.2	up	up	correct
NOCIL.NSE	NOCIL Limited	20260831	164.8	172.9	163.12	171.45	1326791	171.45	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260831	4.38	4.38	4.13	4.21	39856	4.21	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260831	70.72	70.72	68.5	68.5	353	68.5	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20260831	287.9	294.65	285.75	286.73	1046	286.73	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20260831	497.5	514.4	494.55	510	6910	510	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20260831	465	477.1	458.8	473.85	356380	473.85	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20260831	5710	5761.5	5631	5703	1267	5703	down	down	correct
NTPC.NSE	NTPC Limited	20260831	330.1	330.45	323.5	327.4	18400774	323.9011	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20260831	750.6	750.6	733.3	744.4	26116	744.4	down	down	correct
NURECA.NSE	Nureca Limited	20260831	336.1	339.45	323	331.8	4270	331.8	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260831	323.65	324.6	318	318.9	149999	318.9	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20260831	485	485	450	463.9	124234	463.9	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260831	1861	1875.3	1842.1	1868	777602	1868	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260831	12196	12540	12080	12540	487111	12540	up	up	correct
OIL.NSE	Oil India Limited	20260831	486.6	500	479.25	483.15	4790739	483.15	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260831	64.03	64.03	63.01	64.03	90546	64.03
OLECTRA.NSE	Olectra Greentech Limited	20260831	1312.3	1323	1271.2	1276.7	440298	1276.7	down	up	incorrect
OMAXAUTO.NSE	Omax Autos Limited	20260831	188.91	193.19	181.35	185.55	78494	185.55	down	up	incorrect
OMAXE.NSE	Omaxe Limited	20260831	131.5	132.69	124	125.52	4347484	125.52	down	up	incorrect
OMINFRAL.NSE	Om Infra Limited	20260831	83.4	84.57	82	82.22	22374	82.22	down	up	incorrect
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260831	3.41	3.41	3.41	3.41	0	3.41
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260831	31.3	32.7	30.3	32.39	13947	32.39	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20260831	55.19	55.24	53.9	54.78	385439	54.78	down	up	incorrect
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260831	233.8	234.95	231.7	231.8	11732655	231.8	down	up	incorrect
ONMOBILE.NSE	OnMobile Global Limited	20260831	50.51	50.51	50.51	50.51	19865	50.51
ONWARDTEC.NSE	Onward Technologies Limited	20260831	285	294	284.05	289.75	57308	289.75	up	down	incorrect
OPTIEMUS.NSE	Optiemus Infracom Limited	20260831	581.05	589.45	568.45	574.15	131536	574.15	down	up	incorrect
ORBTEXP.NSE	Orbit Exports Limited	20260831	232	243.62	232	237.07	4053	237.07	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20260831	972.3	1000	948	970.9	27730	970.9	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20260831	54.5	55.8	54.01	54.63	8995	54.63	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260831	4.95	5.16	4.91	5.03	30073	5.03	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20260831	390	393	366.1	390.4	104827	390.4	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20260831	131.37	131.37	129.32	129.55	119165	129.55	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20260831	180.5	183	178.5	179.83	151675	179.83	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20260831	137.5	140.2	136.25	139.02	1691333	139.02	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20260831	84	84	80.01	82.22	2049	82.22	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260831	17.01	17.3	16.5	16.86	498593	16.86	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260831	4455	4455.1	4300	4314.4	9878	4314.4	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20260831	1.95	1.95	1.9	1.9	7481	1.9	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260831	37.99	38	36.85	37.56	63130	37.56	down	down	correct
PAGEIND.NSE	Page Industries Limited	20260831	35850	35945	35405	35800	28702	35800	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20260831	67.6	67.95	66.25	67.31	5826181	67.31	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20260831	90.4	90.4	88	88.22	212	88.22	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20260831	55.9	55.9	53.11	53.11	2783	53.11	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20260831	395.15	396.3	383.55	387.1	100764	387.1	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20260831	530	530	520	530	2969	530
PANAMAPET.NSE	Panama Petrochem Limited	20260831	469.9	481	460	471.35	221006	471.35	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20260831	102.25	120	100.26	117.35	325805	117.35	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20260831	62	67.64	61.31	65.34	5542293	65.34	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20260831	237.65	256.6	237.55	254.42	3067737	254.42	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20260831	1.47	1.47	1.47	1.47	553823	1.47
PARTYCRUS.NSE	SM	20260831	85	85	85	85	1000	85
PATELENG.NSE	Patel Engineering Limited	20260831	28.15	28.29	27.84	28.03	1834766	28.03	down	up	incorrect
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260831	13.2	13.2	12.42	13	53335	13	down	up	incorrect
PCJEWELLER.NSE	PC Jeweller Limited	20260831	10.88	11.14	10.69	10.99	353825112	10.99	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260831	97.8	99.8	94	95.21	772540	95.21	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20260831	15.68	15.68	14.91	15.49	3300	15.49	down	up	incorrect
PENIND.NSE	Pennar Industries Limited	20260831	162	168	161.05	166.13	613410	166.13	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20260831	16.64	16.65	16.15	16.15	75854	16.15	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20260831	5855.5	5855.5	5593	5594.5	1111705	5594.5	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20260831	292	300.6	289	300.6	2880149	300.6	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20260831	352	352.3	336.3	336.3	13232527	336.3	down	down	correct
PFIZER.NSE	Pfizer Limited	20260831	4705	4732.1	4673	4684.4	10457	4684.4	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20260831	296	296.15	286	287.3	398686	287.3	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20260831	26.99	27.85	26.99	27.02	626341	27.02	up	up	correct
PGEL.NSE	PG Electroplast Limited	20260831	585.35	585.55	571.4	581	986065	581	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260831	8126.5	8147	7970	7979.5	20411	7919.5	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20260831	5641	5800	5641	5768	21082	5768	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20260831	2330	2495	2314	2463.8	267169	2463.8	up	up	correct
PGINVIT.NSE	IV	20260831	100.3	100.3	99.87	99.94	1361558	99.94	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260831	1917	1920.4	1875.5	1900	789449	1900	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20260831	1625.1	1687.7	1612.4	1687.7	1907573	1687.7	up	up	correct
PIIND.NSE	PI Industries Limited	20260831	2422.9	2424.7	2370	2370	356031	2370	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260831	4344	4416.8	4325	4353.4	509	4353.4	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20260831	8.15	8.18	7.9	7.94	395776	7.94	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260831	21.75	21.99	21.3	21.76	9166	21.76	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20260831	1127	1149.75	1101.1	1106.35	118983	1106.35	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260831	744.75	765	744.75	746	336	746	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20260831	189.8	190.78	184.22	185.48	22938	185.48	down	down	correct
PNB.NSE	Punjab National Bank	20260831	115	115.35	113.16	114.23	18423594	114.23	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20260831	78.59	78.75	74.5	76.96	377028	76.96	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20260831	1164	1164	1141.5	1148.7	641531	1148.7	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20260831	19.69	19.69	16.11	17.31	14839	17.31	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20260831	194.3	194.85	187.01	188.15	641351	188.15	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260831	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260831	256.8	256.8	245.1	254.75	3848	254.75	down	down	correct
POKARNA.NSE	Pokarna Limited	20260831	875.95	875.95	852.95	854.85	32302	854.85	down	down	correct
POLYCAB.NSE	Polycab India Limited	20260831	9105	9445	8990	9445	387155	9445	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20260831	1730.1	1803	1706.5	1759.6	283673	1759.6	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20260831	1175	1203.9	1175	1182.6	87851	1182.6	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260831	404.4	418	397.15	403.3	67168	403.3	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260831	475.1	477.2	461	463.8	1067590	463.8	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260831	266.05	266.05	263.15	263.55	11553385	263.55	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260831	33330	33760	32630	33760	74866	33760	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20260831	2596.1	2600.1	2512.9	2521.2	38174	2521.2	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20260831	258	264.75	255	261.75	8054	261.75	up	up	correct
PPL.NSE	Prakash Pipes Limited	20260831	261	265	259.1	261.4	23731	261.4	up	down	incorrect
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260831	20	21.69	20	21.49	111375	21.49	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20260831	347.75	352.8	341	343.9	760408	343.9	down	up	incorrect
PRAKASH.NSE	Prakash Industries Limited	20260831	129.94	130.3	126.7	127.4	249463	127.4	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260831	3.92	3.98	3.85	3.86	46158	3.86	down	up	incorrect
PRAXIS.NSE	Praxis Home Retail Limited	20260831	4.96	4.98	4.72	4.75	114702	4.75	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20260831	126.15	128.09	122.7	125.46	176005	125.46	down	down	correct
PRECOT.NSE	Precot Limited	20260831	734	734	683	704.55	2953	704.55	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20260831	515	524.9	491.75	505.6	3000014	505.6	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20260831	662.75	668	661.1	662.8	84856	662.8	up	down	incorrect
PREMIER.NSE	Premier Limited	20260831	2.97	2.97	2.76	2.94	11139	2.94	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260831	94.51	95.75	88.89	90.58	356650	90.58	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20260831	1592	1633	1542	1633	698835	1633	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20260831	770.65	822.75	759.05	803.25	796849	803.25	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20260831	287.85	291	278.25	286.95	27671	286.95	down	up	incorrect
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260831	294	298	291	294.1	193298	294.1	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260831	17.01	17.18	16.91	17.06	77545	17.06	up	up	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260831	3494	3494	3452.9	3474.1	38039	3474.1	down	up	incorrect
PRSMJOHNSN.NSE	Prism Johnson Limited	20260831	111.18	112.66	110.81	111.22	343283	111.22	up	up	correct
PSB.NSE	Punjab & Sind Bank	20260831	23.25	23.25	22.81	22.89	973565	22.89	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20260831	889	898.8	873.6	876.7	31465	876.7	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20260831	96.04	96.04	94.55	95.17	1546760	95.17	down	down	correct
PTC.NSE	PTC India Limited	20260831	157.69	157.69	150.25	150.89	9086084	150.89	down	up	incorrect
PTL.NSE	PTL Enterprises Limited	20260831	39.27	39.3	38.2	38.65	34913	38.65	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260831	1135.1	1135.1	1101	1118.5	5507	1118.5	down	down	correct
PURVA.NSE	Puravankara Limited	20260831	214.01	216.96	211.22	212.93	68816	212.93	down	down	correct
PVP.NSE	PVP Ventures Limited	20260831	67.88	68.48	63.33	68.48	6346569	68.48	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20260831	134.44	134.44	124.82	127.78	143335	127.78	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20260831	266	266	263.82	265.3	3551	265.3	down	down	correct
QUESS.NSE	Quess Corp Limited	20260831	372.2	388.75	365.65	381.75	1028367	381.75	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260831	141.9	141.9	135.2	137	42510	137	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20260831	1.27	1.33	1.21	1.21	19040	1.21	down	down	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20260831	3.1	3.16	2.93	3.07	15478	3.07	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20260831	4582.6	4603	4471.1	4485	480565	4485	down	up	incorrect
RADIOCITY.NSE	Music Broadcast Limited	20260831	6.51	6.7	6.42	6.49	53482	6.49	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20260831	278.2	278.45	274.5	275.9	291537	275.9	down	down	correct
RAIN.NSE	Rain Industries Limited	20260831	198	199.9	193.5	198.8	3098328	198.8	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260831	77.5	77.5	75.1	75.93	112327	75.93	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20260831	3.1	3.17	3.1	3.1	321476	3.1
RAJRATAN.NSE	Rajratan Global Wire Limited	20260831	493	502	484.55	497.15	73943	497.15	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260831	37	38.8	35.62	37.8	107407	37.8	up	down	incorrect
RAJTV.NSE	Raj Television Network Limited	20260831	10.63	10.63	9.88	9.88	148975	9.88	down	up	incorrect
RAJVIR.NSE	Rajvir Industries Limited	20260831	5.32	5.32	5.32	5.32	0	5.32
RALLIS.NSE	Rallis India Limited	20260831	209.1	210.14	205.11	207.19	3166067	207.19	down	up	incorrect
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260831	30.57	32.35	30.57	31.32	10106	31.32	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260831	4.33	4.38	4.33	4.33	1713362	4.33
RAMCOCEM.NSE	The Ramco Cements Limited	20260831	899	899.5	877.15	879.55	134238	879.55	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20260831	333.2	334	325.6	328.05	133130	328.05	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20260831	578.3	597.9	570	575.25	131141	575.25	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20260831	356.6	357.5	348.85	351.4	63691	351.4	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20260831	15.45	16	15.02	15.64	1689217	15.64	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20260831	1596.5	1596.5	1564.9	1566.8	10581	1566.8	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260831	2616.1	2680	2533.4	2649.7	102160	2649.7	up	up	correct
RAYMOND.NSE	Raymond Limited	20260831	626.95	640.75	620.1	630.25	363188	630.25	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20260831	380	384	378.4	380.35	2117124	380.35	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260831	119.5	119.7	113.22	113.52	7252796	113.52	down	down	correct
RCOM.NSE	Reliance Communications Limited	20260831	0.82	0.82	0.81	0.81	2395111	0.81	down	down	correct
RECLTD.NSE	REC Limited	20260831	316.85	323.3	311.1	323.3	8007477	323.3	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20260831	366.5	367.6	355.35	357.75	4353084	357.75	down	down	correct
REFEX.NSE	Refex Industries Limited	20260831	285	289.45	280.25	282.5	275016	282.5	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260831	33.01	35.31	33	33.98	3454	33.98	up	down	incorrect
RELAXO.NSE	Relaxo Footwears Limited	20260831	356.75	362.2	349.75	357.85	312369	357.85	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20260831	1278.7	1297.6	1271	1277	34871137	1277	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20260831	238	246.8	234	242.8	5288798	242.8	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20260831	59.65	61.4	59.39	59.39	200400	59.39	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20260831	86.6	99.7	86.29	98.48	770390	98.48	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20260831	24.02	25.81	23.74	24.9	49071835	24.9	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20260831	365.3	367.5	361.1	363	42944	363	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20260831	62.86	65.9	61.15	64.85	2161	64.85	up	up	correct
REPRO.NSE	Repro India Limited	20260831	312.8	312.95	301.6	306.1	31415	306.1	down	up	incorrect
RESPONIND.NSE	Responsive Industries Limited	20260831	154	154	149	149.05	49705	149.05	down	down	correct
RGL.NSE	Renaissance Global Limited	20260831	139.39	139.57	134.06	135.22	652607	135.22	down	up	incorrect
RHFL.NSE	Reliance Home Finance Limited	20260831	1.89	1.9	1.81	1.81	359965	1.81	down	up	incorrect
RHIM.NSE	RHI Magnesita India Limited	20260831	371	374.15	364.4	371.6	200536	371.6	up	down	incorrect
RICOAUTO.NSE	Rico Auto Industries Limited	20260831	128.75	131.24	127.43	129.62	686184	129.07	up	down	incorrect
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260831	757	763.8	746.5	752.45	29613	752.45	down	down	correct
RITES.NSE	RITES Limited	20260831	217	219.35	214.92	218.44	367130	218.44	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20260831	18.55	19.3	18.07	18.39	21241	18.39	down	down	correct
RKEC.NSE	RKEC Projects Limited	20260831	23.37	23.37	22	22.28	11758	22.28	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20260831	764.15	767.25	732.95	743.6	1105931	743.6	down	down	correct
RML.NSE	Rane (Madras) Limited	20260831	1121	1146.2	1115	1129.7	22065	1129.7	up	down	incorrect
ROHLTD.NSE	Royal Orchid Hotels Limited	20260831	303	304	295	296.35	21976	296.35	down	up	incorrect
ROLEXRINGS.NSE	Rolex Rings Limited	20260831	180.55	184.89	179.99	180.25	1413873	180.25	down	up	incorrect
ROLLT.NSE	Rollatainers Limited	20260831	4.24	4.24	3.96	3.96	325397	3.96	down	down	correct
ROML.NSE	Raj Oil Mills Limited	20260831	42.01	43.5	42.01	42.62	2560	42.62	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20260831	498.1	504.7	482.5	485.15	101837	485.15	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20260831	59.88	59.88	57.55	58.9	63801	58.9	down	down	correct
ROUTE.NSE	Route Mobile Limited	20260831	507.25	507.95	497.9	500	117673	500	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260831	2525	2678.9	2509.1	2629	22012	2629	up	up	correct
RPOWER.NSE	Reliance Power Limited	20260831	22.45	22.45	21.92	22.09	11431023	22.09	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260831	53.83	55.9	53.5	55.62	72107	55.62	up	up	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260831	856	858	845.1	848.4	30398	848.4	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260831	29.75	31.4	29.73	29.74	119170	29.74	down	down	correct
RSWM.NSE	RSWM Limited	20260831	196	199.05	195	198.41	14653	198.41	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20260831	247.9	248	240.1	245.3	171922	245.3	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260831	30.24	30.24	30	30.04	1932127	30.04	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20260831	7.97	8.13	7.39	7.5	126879538	7.5	down	up	incorrect
RUBYMILLS.NSE	The Ruby Mills Limited	20260831	380.2	399.95	380.2	384.35	4370	384.35	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260831	5.96	5.96	5.58	5.75	41555	5.75	down	up	incorrect
RUCHIRA.NSE	Ruchira Papers Limited	20260831	103.49	103.87	102.21	102.53	14605	102.53	down	up	incorrect
RUPA.NSE	Rupa & Company Limited	20260831	148.9	149.44	146.5	147.65	71172	147.65	down	up	incorrect
RVHL.NSE	Ravinder Heights Limited	20260831	39.8	39.8	37.11	38.52	20317	38.52	down	up	incorrect
RVNL.NSE	Rail Vikas Nigam Limited	20260831	214	214.21	209.5	210	3633575	210	down	up	incorrect
S&SPOWER.NSE	S&S Power Switchgear Limited	20260831	347.3	353.6	335	341.6	3498	341.6	down	up	incorrect
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260831	132.6	132.6	132.6	132.6	0	132.6
SADBHAV.NSE	Sadbhav Engineering Limited	20260831	9.25	9.25	8.45	8.45	854014	8.45	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260831	2.72	2.75	2.62	2.65	129381	2.65	down	up	incorrect
SAFARI.NSE	Safari Industries (India) Limited	20260831	1509	1522.5	1488.1	1511	18988	1511	up	down	incorrect
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260831	23.62	24.44	23.61	23.64	6693	23.64	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20260831	163.45	168	159.1	159.62	44025	159.62	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20260831	198.1	200.39	195	195	22055932	195	down	up	incorrect
SAKAR.NSE	Sakar Healthcare Limited	20260831	856.3	883.45	856.3	863.35	91765	863.35	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20260831	21	21.9	20.18	21.2	593948	21.2	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20260831	160.2	160.2	154.92	155.6	279505	155.6	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20260831	1.71	1.72	1.63	1.66	906773	1.66	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20260831	5.97	6.02	5.85	5.91	1530241	5.91	down	up	incorrect
SALONA.NSE	Salona Cotspin Limited	20260831	268	281	266	266.02	1040	266.02	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20260831	76.1	78.88	76.1	78.8	435331	78.8	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20260831	553.15	553.15	537	546.4	38933	546.4	down	up	incorrect
SAMBHAAV.NSE	Sambhaav Media Limited	20260831	6.47	6.47	6.05	6.06	37192	6.06	down	down	correct
SANCO.NSE	Sanco Industries Limited	20260831	2.9	2.9	2.9	2.9	0	2.9
SANDESH.NSE	The Sandesh Limited	20260831	1009.45	1100.05	980	1050.7	4202	1050.7	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260831	649.25	672	642.2	653.55	174941	653.55	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20260831	602.95	603	586.1	600.2	15394	600.2	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260831	445.8	460	433.3	457.25	413687	457.25	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20260831	55.97	55.97	55.97	55.97	47711	55.97
SANOFI.NSE	Sanofi India Limited	20260831	3181.7	3193.4	3100	3124	65474	3124	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260831	0.2	0.2	0.19	0.19	1520045	0.19	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260831	508	508.3	497.1	498.9	307887	498.9	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20260831	492	492	475	475	710963	475	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260831	98.5	100.78	98.09	100.01	62251	100.01	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20260831	1869.3	1913	1865.1	1899.5	11695	1899.5	up	up	correct
SATIA.NSE	Satia Industries Limited	20260831	57.5	58.25	56.75	56.88	143711	56.88	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20260831	219.1	225	218.03	224.02	192731	224.02	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20260831	1066.6	1100.9	1022.05	1070	466545	1070	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20260831	632.9	668.45	632.9	644.75	26270918	644.75	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20260831	123.36	123.36	122.05	122.16	3324	122.16	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20260831	348.9	349.44	340.32	344.14	5760	344.14	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20260831	285.68	285.68	282.89	283.45	2698	283.45	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20260831	228.68	228.68	222.1	224.22	2541	224.22	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20260831	1760	1761.1	1739	1740.5	796284	1740.5	down	down	correct
SBIN.NSE	State Bank of India	20260831	1041.2	1060	1034.5	1060	5138732	1060	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260831	4018	4040.3	3961.1	4010	51700	4010	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20260831	137.97	138.99	135.01	137.76	29511	137.76	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260831	1203	1246	1173.9	1219.2	355115	1219.2	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20260831	299	299	288.55	289.6	2271173	289.6	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20260831	73.45	73.64	71.54	72.85	352408	72.85	down	up	incorrect
SEAMECLTD.NSE	Seamec Limited	20260831	1682.5	1690.8	1651	1674.8	37989	1674.8	down	up	incorrect
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260831	17.35	18.15	17.06	17.51	25332	17.51	up	down	incorrect
SERVOTECH.NSE	Servotech Power Systems Limited	20260831	80.97	80.97	79.58	79.79	248549	79.79	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260831	227.8	231.58	226.99	229.34	28496	229.34	up	down	incorrect
SETCO.NSE	Setco Automotive Limited	20260831	18.3	18.3	17.16	17.7	64762	17.7	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20260831	265.75	265.75	262.61	264.69	2180	264.69	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20260831	257.89	261.06	257.89	259.76	867183	259.76	up	down	incorrect
SETFNIFBK.NSE	SBI Mutual Fund	20260831	591.6	592.6	588.42	590.75	91514	590.75	down	up	incorrect
SETFNN50.NSE	SBI Mutual Fund	20260831	800.6	800.6	785.03	787.71	29423	787.71	down	up	incorrect
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260831	0.49	0.5	0.46	0.49	104460	0.49
SEYAIND.NSE	Seya Industries Limited	20260831	12.44	12.44	12.2	12.2	5777	12.2	down	down	correct
SFL.NSE	Sheela Foam Limited	20260831	635	649	627.8	641.75	136813	641.75	up	up	correct
SGIL.NSE	Synergy Green Industries Limited	20260831	621	621	577.55	603	5022	603	down	down	correct
SGL.NSE	STL Global Limited	20260831	10.13	10.61	10.13	10.39	5327	10.39	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20260831	106.9	116.85	106.01	107.69	1233591	107.69	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260831	492.1	493.45	485.05	486.4	222429	486.4	down	up	incorrect
SHALBY.NSE	Shalby Limited	20260831	154.42	156.79	153.02	155.27	51062	155.27	up	down	incorrect
SHALPAINTS.NSE	Shalimar Paints Limited	20260831	80.45	81.95	78.7	80.84	45942	80.84	up	down	incorrect
SHANKARA.NSE	Shankara Building Products Limited	20260831	145	146.75	145	146.14	33413	146.14	up	down	incorrect
SHANTI.NSE	Shanti Overseas (India) Limited	20260831	6.14	7.57	6.08	6.59	103643	6.59	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20260831	520	537	511	525.5	188065	525.5	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20260831	789	789.25	763.4	766.9	113477	766.9	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260831	877.2	885.65	865	882.9	23685	882.9	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20260831	168	174.95	167.2	174	497729	174	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260831	461.72	464.23	454.72	458.53	5022	458.53	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260831	122.31	129.59	122.31	125	5700	125	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260831	907.15	950	873.2	949.3	2572207	949.3	up	down	incorrect
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260831	17.99	18.5	17.2	17.63	223747	17.63	down	up	incorrect
SHIVAMILLS.NSE	Shiva Mills Limited	20260831	62.39	62.4	59.15	62.39	1168	62.39
SHIVATEX.NSE	Shiva Texyarn Limited	20260831	177	192.3	174	181.17	85297	181.17	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20260831	152.48	152.88	150.01	151.46	257115	151.46	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260831	379.7	391	376.6	383.85	22333	383.85	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260831	32.15	32.4	31.05	32	12956	32	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260831	77.99	77.99	74.5	75.03	64609	75.03	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20260831	23950	23990	23200	23200	20510	23200	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260831	450	491	440.8	470.5	238347	470.5	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20260831	43.85	43.85	41.2	41.57	55022	41.57	down	down	correct
SHRENIK.NSE	Shrenik Limited	20260831	0.3	0.31	0.29	0.3	620075	0.3
SHREYANIND.NSE	Shreyans Industries Limited	20260831	123.01	126.5	122.88	125.46	6494	125.46	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260831	4572.2	4630	4469.6	4609.2	106315	4609.2	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260831	4.9	4.99	4.85	4.92	51497	4.92	up	up	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260831	1107.4	1107.4	1081.8	1093.5	482400	1093.5	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20260831	13.87	13.87	12.49	13.35	5438	13.35	down	down	correct
SIEMENS.NSE	Siemens Limited	20260831	4061.4	4068.7	3997	4030	222185	4030	down	down	correct
SIGIND.NSE	Signet Industries Limited	20260831	71.73	71.73	69	70.63	4449	70.63	down	down	correct
SIL.NSE	Standard Industries Limited	20260831	19.22	19.78	18.9	19.15	37093	19.15	down	down	correct
SILGO.NSE	Silgo Retail Limited	20260831	76.19	76.9	72.2	72.83	98442	72.83	down	down	correct
SILINV.NSE	SIL Investments Limited	20260831	490.05	494.7	480	488.75	3191	488.75	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260831	16.1	16.4	16	16	7003	16	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260831	8.56	8.6	8.43	8.43	49256	8.43	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260831	279.99	282.59	265	268.83	211640	268.83	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20260831	85.7	85.7	78.05	78.81	1818	78.81	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20260831	436	439.4	431	434.95	311961	434.95	down	down	correct
SIS.NSE	SIS Limited	20260831	431	434.45	425.5	428.65	191449	428.65	down	down	correct
SITINET.NSE	SITI Networks Limited	20260831	0.28	0.29	0.28	0.29	899263	0.29	up	up	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20260831	567.55	568.95	553.15	563.55	32641	563.55	down	down	correct
SJVN.NSE	SJVN Limited	20260831	64.6	65.09	64	64.71	1918159	64.71	up	up	correct
SKFINDIA.NSE	SKF India Limited	20260831	1571.3	1571.3	1544.2	1553.9	47153	1553.9	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20260831	0.8	0.86	0.78	0.83	52463	0.83	up	up	correct
SKIPPER.NSE	Skipper Limited	20260831	544	550.15	528.05	541.2	996742	541.2	down	up	incorrect
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260831	257.1	274.3	255.1	267.9	762059	267.9	up	down	incorrect
SMARTLINK.NSE	Smartlink Holdings Limited	20260831	229.45	233	215.65	216.52	17615	216.52	down	up	incorrect
SMCGLOBAL.NSE	SMC Global Securities Limited	20260831	79.4	80.9	78.65	79.28	440367	79.28	down	up	incorrect
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260831	354.05	378.5	350.55	371.85	460761	371.85	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20260831	37.93	37.93	36.82	37.3	136219	37.3	down	down	correct
SOBHA.NSE	Sobha Limited	20260831	1278.8	1278.8	1236.4	1255.9	147325	1255.9	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260831	626	642.45	615.35	632.65	225921	632.65	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20260831	20400	20400	19959	20108	100997	20108	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20260831	567	575.1	555.5	557.3	155520	557.3	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20260831	78.12	80.9	78	80.14	9955	80.14	up	down	incorrect
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260831	90.05	98.4	90.05	91.27	8810	91.27	up	down	incorrect
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260831	810.5	820.5	799.4	813.05	1604737	813.05	up	down	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20260831	304.6	306.5	290.5	292.55	1017371	292.55	down	up	incorrect
SOTL.NSE	Savita Oil Technologies Limited	20260831	700.1	700.1	673	688.5	181948	688.5	down	up	incorrect
SOUTHBANK.NSE	The South Indian Bank Limited	20260831	45.7	46.15	45.07	45.66	12044453	45.66	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260831	208.7	208.75	203.11	204.92	65549	204.92	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20260831	1050	1073.55	1020	1050.25	263158	1050.25	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260831	244	244.3	240.1	240.95	59366	240.95	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260831	207	207	195.01	199.33	2212493	199.33	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20260831	3.39	3.39	3.06	3.1	1943272	3.1	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20260831	145	145	137.25	140.17	28613	140.17	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20260831	29.32	29.98	29.32	29.76	20176	29.76	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260831	68.95	69.09	67.32	67.74	271707	67.74	down	down	correct
SPLIL.NSE	SPL Industries Limited	20260831	33.13	33.99	32.5	32.52	1601	32.52	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20260831	180	182.99	176.81	181.5	177644	181.5	up	up	correct
SREEL.NSE	Sreeleathers Limited	20260831	245	250.99	243.64	247.8	13275	247.8	up	up	correct
SRF.NSE	SRF Limited	20260831	2587.1	2595.7	2552	2560.4	311993	2560.4	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260831	474	504.6	474	501.55	39367	501.55	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20260831	0.34	0.34	0.34	0.34	0	0.34
SSWL.NSE	Steel Strips Wheels Limited	20260831	295.45	307.7	291.25	305.65	636712	305.65	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20260831	1029	1038.1	1006.9	1025	426871	1025	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20260831	186	192.99	180.12	184.76	2762342	184.76	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20260831	155.95	155.95	150.25	152.47	5108	152.47	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260831	117.7	117.7	116.1	116.29	10845	116.29	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20260831	85.5	85.5	82.35	83.88	8464	83.88	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20260831	10.57	10.7	10.45	10.58	837907	10.58	up	up	correct
STEL.NSE	STEL Holdings Limited	20260831	636.9	689.95	628.1	661.2	19646	661.2	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20260831	217.5	221.8	215	217.3	10522	217.3	down	up	incorrect
STLTECH.NSE	Sterlite Technologies Limited	20260831	745	757.7	715.2	728.45	1785527	728.45	down	up	incorrect
STOVEKRAFT.NSE	Stove Kraft Limited	20260831	797.5	859	795	849.2	794805	849.2	up	down	incorrect
STYLAMIND.NSE	Stylam Industries Limited	20260831	3502	3517	3450	3464.5	24111	3464.5	down	up	incorrect
SUBEXLTD.NSE	Subex Limited	20260831	18.13	18.69	17.61	18.48	3529283	18.48	up	down	incorrect
SUBROS.NSE	Subros Limited	20260831	726.2	732.65	714.55	717.5	27864	717.5	down	up	incorrect
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260831	1262.2	1275	1235.1	1266.8	796088	1266.8	up	down	incorrect
SUMEETINDS.NSE	Sumeet Industries Limited	20260831	12.68	12.78	12.21	12.28	1512908	12.28	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260831	517.95	523	513.5	517.45	133240	517.45	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20260831	51	52.77	49.83	50.14	31781	50.14	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20260831	1438.5	1447.8	1399.8	1426.7	4680	1426.7	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260831	1.28	1.28	1.24	1.25	399498	1.25	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20260831	4574.4	4579	4502.1	4540	232053	4540	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260831	762.2	780.45	762.2	770.45	542	770.45	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260831	1200	1213.9	1188	1203.9	194540	1203.9	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260831	350	350.5	339.1	340.3	137980	340.3	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260831	1917	1984.8	1905	1984.8	2413221	1984.8	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20260831	306	306	300.45	302.75	74196	302.75	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20260831	473.8	476.3	458.6	466.15	862089	466.15	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20260831	175.57	175.57	166.25	170.6	6452	170.6	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20260831	6.42	6.42	6.09	6.42	93202	6.42
SUPRAJIT.NSE	Suprajit Engineering Limited	20260831	503	509.65	499.6	503.5	57697	501.5	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260831	2.83	2.83	2.83	2.83	213872	2.83
SUPREMEIND.NSE	The Supreme Industries Limited	20260831	3621.5	3681	3559	3559	580445	3559	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20260831	25.85	27.05	25.45	26.85	84858	26.85	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20260831	16.47	16.47	16.11	16.36	65334	16.36	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260831	57	61.3	57	60.16	13957	60.16	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260831	220.46	221.99	218	219.99	217239	219.99	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260831	154.25	157.49	153	154.69	391182	154.69	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260831	38.51	40.25	38.16	40.07	19342	40.07	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20260831	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260831	365.5	395	363.15	392.05	1703616	392.05	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260831	2.4	2.4	2.18	2.19	164440	2.19	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20260831	46.79	47.52	45.92	47.52	59911853	47.52	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20260831	3.75	3.86	3.6	3.62	55484	3.62	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20260831	3545	3624.9	3532.1	3569.3	16022	3569.3	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20260831	588	604.4	585.85	588.5	16197	588.5	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260831	194.5	195.17	188	189.33	885872	189.33	down	down	correct
SYMPHONY.NSE	Symphony Limited	20260831	592	594.4	584	586.45	50055	586.45	down	down	correct
SYNGENE.NSE	Syngene International Limited	20260831	406.5	407.7	398.8	400.75	493962	400.75	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260831	215.7	215.7	209	209.94	914	209.94	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260831	341.1	341.1	334	335.65	50366	333.65	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20260831	15.34	15.34	15.34	15.34	56992	15.34
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260831	400	414	394.5	411.4	170040	411.4	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20260831	543	543	528	530.15	399862	530.15	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20260831	14.43	15.18	12.99	13.4	55683	13.4	down	down	correct
TARC.NSE	TARC Limited	20260831	120.9	120.9	116.57	118.44	334660	118.44	down	down	correct
TARMAT.NSE	Tarmat Limited	20260831	58.37	62.31	57.65	61.35	63133	61.35	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260831	10071.5	10199	9950	10139	3378	10139	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20260831	659	662	639.5	643	592924	643	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20260831	1695	1733	1690	1724.1	325333	1724.1	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20260831	1036.4	1045.1	1028	1037.5	1686812	1037.5	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20260831	3685	3685.1	3578.6	3578.6	168290	3578.6	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20260831	639	651.7	635.05	642.2	235239	642.2	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20260831	351.6	351.85	347	347	6003565	347	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20260831	185.35	185.82	181.4	184.35	36802869	184.35	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260831	1633.9	1650	1611	1626.7	32839	1626.7	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260831	309.85	309.85	292.65	305.7	1158968	303.6164	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20260831	888.1	904.95	863	868	33254	868	down	down	correct
TCIEXP.NSE	TCI Express Limited	20260831	555.8	555.8	543.6	547.55	15736	547.55	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20260831	15	15.89	14.84	15.25	8728	15.25	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20260831	3825.5	4043.8	3792.4	3908.1	17193	3908.1	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20260831	2342	2399.3	2306.2	2399.3	2905846	2399.3	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20260831	760	792.4	751.4	777	3155375	777	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260831	1280.6	1299	1258.7	1283.5	16899	1283.5	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20260831	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260831	1640	1640.9	1609.1	1628	2975369	1628	down	up	incorrect
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260831	1030.65	1031	978	982.05	219040	982.05	down	up	incorrect
TEJASNET.NSE	Tejas Networks Limited	20260831	550.15	566.8	539.15	559.75	6707173	559.75	up	down	incorrect
TEMBO.NSE	Tembo Global Industries Limited	20260831	58.3	59.2	57.2	58.05	1303121	58.05	down	up	incorrect
TERASOFT.NSE	Tera Software Limited	20260831	296.3	303.6	283	287.2	27513	287.2	down	up	incorrect
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260831	111	111.9	111	111.23	72236	111.23	up	down	incorrect
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260831	46.9	47.24	45.24	45.6	15433	45.6	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260831	109.49	110.6	108.01	108.95	1148942	108.95	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260831	140.54	142.09	139.26	139.92	5282135	139.92	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20260831	11.93	12.97	11.91	11.93	5700	11.93
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260831	9.69	10.24	9.45	9.84	54811	9.84	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260831	5430	5464.5	5302.5	5412	89821	5412	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20260831	95	97.5	93	95.51	8082	95.51	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20260831	125.5	126.69	121.5	124.76	131074	124.76	down	up	incorrect
THERMAX.NSE	Thermax Limited	20260831	3964	3964.3	3875	3919.5	97468	3919.5	down	up	incorrect
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260831	108.35	108.45	105.11	107.92	737720	107.92	down	up	incorrect
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260831	279	279	270	271.4	25403	271.4	down	up	incorrect
THYROCARE.NSE	Thyrocare Technologies Limited	20260831	584.35	613	577.3	604.5	647414	604.5	up	down	incorrect
TI.NSE	Tilaknagar Industries Ltd.	20260831	563.3	577	556.75	561.05	910070	561.05	down	up	incorrect
TIIL.NSE	Technocraft Industries (India) Limited	20260831	3303.9	3386.8	3271	3281.5	38183	3281.5	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20260831	2828	2828	2766	2780	176869	2780	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260831	6.48	6.48	5.67	6.21	158657	6.21	down	down	correct
TIL.NSE	TIL Limited	20260831	241.9	241.9	234.55	234.8	47273	234.8	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260831	185	189	183	187.19	3297926	187.19	up	up	correct
TIMKEN.NSE	Timken India Limited	20260831	3145.9	3177.8	3118	3154	27757	3154	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260831	163.1	166.39	159	160.06	1243093	160.06	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20260831	69.99	71.5	67.28	68.99	141489	68.99	down	down	correct
TITAN.NSE	Titan Company Limited	20260831	5159	5159	5088	5102.4	630695	5102.4	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260831	112.02	127.8	111.7	120.77	21800591	120.77	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260831	141.26	141.76	140.06	140.88	57978	140.88	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260831	9.09	9.09	8.8	8.91	32755	8.91	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260831	75.27	78.79	74.04	77.09	919	77.09	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260831	5048	5066	4890	5066	650409	5066	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20260831	1218	1226.1	1208	1215.1	486515	1215.1	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20260831	72.1	72.1	68	68.64	23071	68.64	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260831	62.94	62.94	59	59.13	2924	59.13	down	up	incorrect
TPLPLASTEH.NSE	TPL Plastech Limited	20260831	73.95	75.29	70.95	71.5	163895	71.5	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260831	6.27	6.5	6.13	6.25	12835	6.25	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260831	146	154	143.45	146.75	24730	146.75	up	up	correct
TRENT.NSE	Trent Limited	20260831	2895.9	2901.2	2865.1	2879.9	976926	2879.9	down	down	correct
TRF.NSE	TRF Limited	20260831	229.6	230.79	226.14	227.55	7573	227.55	down	down	correct
TRIDENT.NSE	Trident Limited	20260831	24.29	24.29	24.01	24.27	2879797	24.27	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20260831	63.45	64.8	60.55	60.76	76071	60.76	down	up	incorrect
TRITURBINE.NSE	Triveni Turbine Limited	20260831	580	589.3	571.55	578.15	359842	576.1512	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260831	282.45	297.99	282	295.64	1896432	295.64	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20260831	1144	1193.8	1112.8	1159.7	100491	1159.7	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20260831	594	594.45	581	583.8	73699	583.8	down	down	correct
TTL.NSE	T.T. Limited	20260831	6.5	6.88	6.49	6.64	245577	6.64	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260831	39	39.1	37.82	38.58	3058020	38.58	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20260831	438.95	439.95	425.75	428.35	23319	428.35	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20260831	4290	4341.3	4255	4341.3	1510029	4341.3	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20260831	5292.3	5585	5240.1	5519.6	81248	5519.6	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20260831	112.99	115.83	110	114.16	78515	114.16	up	up	correct
TVVISION.NSE	TV Vision Limited	20260831	3.58	3.75	3.45	3.66	45391	3.66	up	up	correct
UBL.NSE	United Breweries Limited	20260831	1334.1	1335	1301.5	1308.5	61021	1308.5	down	down	correct
UCOBANK.NSE	UCO Bank	20260831	25.48	25.49	24.85	24.89	4461307	24.89	down	down	correct
UFLEX.NSE	Uflex Limited	20260831	638.35	653.35	627	649.1	237317	649.1	up	up	correct
UFO.NSE	UFO Moviez India Limited	20260831	66.12	67.15	65.85	66.35	17996	66.35	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260831	54.19	58	53.25	55.59	1211476	55.59	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20260831	86.96	87.59	85.56	87.06	146124	87.06	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260831	67.23	69.43	66.68	69.11	8505500	69.11	up	down	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20260831	11550	11560	11415	11450	381057	11450	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260831	5.3	5.65	4.93	5.45	22729	5.45	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260831	564.25	589.35	551.4	556.55	321470	556.55	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20260831	215.39	219.5	209.11	215.51	3272	215.51	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20260831	95.89	96.7	92.7	93.51	15001	93.51	down	down	correct
UNIONBANK.NSE	Union Bank of India	20260831	184.68	188.63	181.8	188.63	9767401	188.63	up	up	correct
UNITECH.NSE	Unitech Limited	20260831	3.9	3.95	3.8	3.81	3510786	3.81	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260831	445.2	461	445.2	452.25	1069	452.25	up	down	incorrect
UNIVASTU.NSE	Univastu India Limited	20260831	160	162.5	156	157.25	41414	157.25	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20260831	1735	1735	1636.1	1648.2	167932	1648.2	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260831	446.45	452.1	446.45	449.1	369	449.1	up	up	correct
UPL.NSE	UPL Limited	20260831	568	569.45	562.25	562.25	2572084	562.25	down	down	correct
URJA.NSE	Urja Global Limited	20260831	9.19	9.23	9.15	9.16	595780	9.16	down	down	correct
USHAMART.NSE	Usha Martin Limited	20260831	493.9	501.3	485.85	498.95	476372	498.95	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20260831	887	887.5	866.5	870.55	228720	870.55	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260831	297.5	318.7	296.5	312.07	553344	312.07	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20260831	221.94	224.94	219.33	222.68	985755	222.68	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20260831	7898.5	7960	7610.5	7672	20143	7672	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260831	221	221	218	220	186764	220	down	up	incorrect
VAISHALI.NSE	Vaishali Pharma Limited	20260831	8.02	8.4	7.98	8.06	92425	8.06	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20260831	5.93	5.93	5.77	5.82	1159968	5.82	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20260831	292.05	304.7	286	290.65	39574	290.65	down	up	incorrect
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260831	44.5	44.5	43.2	43.41	10013	43.41	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260831	5.98	6.13	5.89	5.97	163280	5.97	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20260831	826	869.4	809.6	862	623239	862	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20260831	30.98	31.09	29.92	30.38	320657	30.38	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20260831	49.79	49.79	48.03	48.91	15619	48.91	down	down	correct
VBL.NSE	Varun Beverages Limited	20260831	413.85	413.85	400.45	400.45	7714216	400.45	down	up	incorrect
VEDL.NSE	Vedanta Limited	20260831	284	284	276.5	278.2	16664814	278.2	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20260831	1587.2	1747.4	1575.4	1702	1282528	1702	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20260831	1619.9	1675	1571.1	1663.6	28895	1663.6	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20260831	40.9	40.9	37.11	38.21	86873	38.21	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20260831	423.25	424.15	403.95	407.75	96182	407.75	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20260831	126.85	126.85	122	125.46	41098	125.46	down	up	incorrect
VGUARD.NSE	V	20260831	333	348.25	329.85	346.35	1794487	346.35	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20260831	3401	3635	3401	3549.2	1207	3549.2	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260831	356.95	356.95	347.7	354.55	40625	354.55	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260831	1452.5	1525	1450.1	1518.4	336878	1518.4	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20260831	15.34	15.34	15.34	15.34	22666	15.34
VIKASECO.NSE	Vikas EcoTech Limited	20260831	1.15	1.15	1.12	1.12	1331593	1.12	down	up	incorrect
VIKASLIFE.NSE	Vikas Lifecare Limited	20260831	1.37	1.37	1.29	1.3	2420189	1.3	down	up	incorrect
VIMTALABS.NSE	Vimta Labs Limited	20260831	622	670	620	643.45	2416378	643.45	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20260831	1319	1357.7	1309.6	1329.9	54321	1329.9	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260831	2582.4	2595	2510	2535.5	60287	2535.5	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20260831	37.35	39.29	37.35	38.86	203649	38.86	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260831	236.3	236.99	232.01	232.67	5214	232.67	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20260831	20.6	20.8	19.55	20.1	72964	20.1	down	up	incorrect
VIPIND.NSE	VIP Industries Limited	20260831	304.95	309.8	300.6	306.5	386585	306.5	up	down	incorrect
VIPULLTD.NSE	Vipul Limited	20260831	15.14	15.14	15.14	15.14	11066	15.14
VISAKAIND.NSE	Visaka Industries Limited	20260831	89.2	91.31	87.81	88.53	294154	88.53	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20260831	651.3	658.75	646	652.15	91047	652.15	up	down	incorrect
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260831	6.04	6.49	5.98	6.08	1261474	6.08	up	down	incorrect
VIVIDHA.NSE	Visagar Polytex Limited	20260831	0.52	0.53	0.45	0.5	342805	0.5	down	up	incorrect
VIVIMEDLAB.NSE	Vivimed Labs Limited	20260831	7.21	7.21	6.93	6.93	480048	6.93	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20260831	244.1	247.2	241.9	243.15	7548	243.15	down	down	correct
VMART.NSE	V	20260831	820	855	804.5	847.45	84716	847.45	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20260831	11127	11151.5	10841	10908.5	30404	10908.5	down	down	correct
VOLTAS.NSE	Voltas Limited	20260831	1196.5	1205.8	1182.8	1194.4	1330259	1194.4	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20260831	296.4	304.9	293.85	303.15	261050	303.15	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20260831	349.9	364	348.8	356.15	88356	356.15	up	up	correct
VSTIND.NSE	VST Industries Limited	20260831	210.45	210.63	208	209.74	102871	209.74	down	up	incorrect
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260831	4383.8	4403.9	4330	4358.1	5798	4358.1	down	up	incorrect
VTL.NSE	Vardhman Textiles Limited	20260831	592.2	595	567	574.9	422933	574.9	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20260831	2085	2085	1965	1979.2	796370	1979.2	down	up	incorrect
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260831	220.05	220.65	214.5	214.9	483183	214.9	down	up	incorrect
WANBURY.NSE	Wanbury Limited	20260831	256.1	259.9	253	254.1	81070	254.1	down	up	incorrect
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260831	848.3	862	840	851.25	1205	851.25	up	down	incorrect
WEBELSOLAR.NSE	Websol Energy System Limited	20260831	78	78.99	75.75	76.47	1874235	76.47	down	up	incorrect
WEIZMANIND.NSE	Weizmann Limited	20260831	75	75	70.86	73.12	4101	73.12	down	up	incorrect
WELCORP.NSE	Welspun Corp Limited	20260831	2350.5	2425	2328	2391	1286940	2391	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20260831	672	696	665.05	685.3	336991	685.3	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20260831	2214.1	2304	2214.1	2214.1	646	2214.1
WENDT.NSE	Wendt (India) Limited	20260831	8201	8243.5	8104	8170.5	5830	8170.5	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20260831	555	582	552.45	571.2	111770	571.2	up	up	correct
WHEELS.NSE	Wheels India Limited	20260831	1546	1578	1518.5	1546.4	117709	1546.4	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20260831	805.1	819.9	801.05	803.15	273026	803.15	down	up	incorrect
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260831	24.07	25.49	23.52	23.75	5064	23.75	down	up	incorrect
WINDLAS.NSE	Windlas Biotech Limited	20260831	998.55	1020	990	994.2	76645	994.2	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20260831	301.4	314.9	297.65	307.45	36131	307.45	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20260831	165	167.95	163.61	164	43	164	down	down	correct
WIPRO.NSE	Wipro Limited	20260831	180.17	184.5	176.17	184.5	16666567	184.5	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20260831	1974.9	1977.1	1872	1883.7	852543	1883.7	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20260831	540.35	542.55	530.05	537.25	81829	537.25	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20260831	59.5	62.49	59.5	61.47	11175	61.47	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260831	609	632.95	607	611.8	254827	611.8	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20260831	61.29	61.92	60.45	60.94	42468	60.94	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260831	82.8	82.8	78.5	80.94	6555	80.94	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20260831	1124.8	1159.9	1119	1148.2	39344	1148.2	up	up	correct
YESBANK.NSE	Yes Bank Limited	20260831	22.07	22.83	21.98	22.83	102020136	22.83	up	up	correct
YUKEN.NSE	Yuken India Limited	20260831	990	1009	976.6	989.1	12673	989.1	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260831	101	101.18	86.9	93.58	109254600	93.58	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20260831	7.7	7.88	7.55	7.62	357821	7.62	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260831	8.71	9.2	8.3	8.65	5363712	8.65	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20260831	214.78	214.78	205.4	214.33	58	214.33	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260831	5.48	5.48	5.2	5.34	63572	5.34	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20260831	470.6	475.7	456	463	1334200	463	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20260831	1814	1815.8	1759.8	1779.1	500169	1779.1	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260831	73	74.5	72.12	73.4	3485	73.4	up	down	incorrect
ZOTA.NSE	Zota Health Care Limited	20260831	1077	1080.3	1050	1053.8	54364	1053.8	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20260831	240.7	240.76	230.92	231.48	176030	231.48	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20260831	530	535	518.15	530.4	402088	530.4	up	up	correct