CollectAI

close-nse_india_stocks

2026/09/01

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20260901	216.5	219.58	211.37	213	137611	213	down	up	incorrect
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20260901	40.3	40.3	39.54	39.6	4172	39.6	down	up	incorrect
3MINDIA.NSE	3M India Limited	20260901	33470	33695	32980	33315	2999	33315	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20260901	31.9	31.9	31.3	31.8	829	31.8	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20260901	353	362.55	341.1	344.85	86636	344.85	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20260901	778.05	784	768.55	775.55	121930	775.55	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20260901	16.25	16.98	16.25	16.66	97461	16.66	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20260901	8.72	8.8	8.52	8.68	28034	8.68	down	up	incorrect
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20260901	89.67	92.62	86.41	92.49	716181	92.49	up	up	correct
AARON.NSE	Aaron Industries Limited	20260901	128.2	131	126.2	127.59	8935	127.59	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20260901	411.85	430	410.3	427.1	254941	427.1	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20260901	527	529.75	518.1	524.85	637770	524.85	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20260901	518.9	528.8	494.6	514.45	18525	514.45	down	up	incorrect
AARVI.NSE	Aarvi Encon Limited	20260901	141.18	155.38	139.71	148.92	109670	148.92	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20260901	1261.7	1270.4	1235.7	1248.4	172413	1248.4	down	down	correct
ABAN.NSE	Aban Offshore Limited	20260901	14.83	14.83	14.54	14.54	24637	14.54	down	down	correct
ABB.NSE	ABB India Limited	20260901	7521.5	7524.5	7331.5	7396	253254	7396	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20260901	25880	26215	25710	26135	8754	26135	up	down	incorrect
ABCAPITAL.NSE	Aditya Birla Capital Limited	20260901	404.5	404.85	390.3	394.45	2580254	394.45	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20260901	52.1	52.47	50.6	51.1	3376116	51.1	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20260901	55	55.18	54.11	55	915	55
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20260901	59.3	59.31	58.7	58.88	65505	58.88	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20260901	75.38	77.32	75.38	76.79	12129	76.79	up	up	correct
ACC.NSE	ACC Limited	20260901	1287.9	1288.4	1270.9	1272.3	98545	1272.3	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20260901	1125.4	1146.2	1121	1132.3	7470	1132.3	up	down	incorrect
ACCURACY.NSE	Accuracy Shipping Limited	20260901	4.43	4.54	4.21	4.21	126149	4.21	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20260901	1110.9	1121.9	1085.9	1093.8	183768	1093.8	down	up	incorrect
ADANIENT.NSE	Adani Enterprises Limited	20260901	2910	2942.5	2846	2863.9	3862408	2863.9	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20260901	1220	1271.2	1217	1265	4309378	1265	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20260901	1625	1655.6	1625	1647.5	3770354	1647.5	up	down	incorrect
ADANIPOWER.NSE	Adani Power Limited	20260901	202	205.79	201.31	204.36	38032254	204.36	up	down	incorrect
ADFFOODS.NSE	ADF Foods Limited	20260901	268.7	272	259.65	265.15	135582	265.15	down	down	correct
ADL.NSE	Archidply Decor Limited	20260901	75	75.99	70.79	75.42	753	75.42	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20260901	10.48	10.8	10.22	10.46	15956	10.46	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20260901	105	105.89	103.12	103.94	85703	103.94	down	up	incorrect
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20260901	49.88	49.99	49.45	49.55	12199	49.55	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20260901	294.1	298.2	291.5	295.35	161643	295.35	up	down	incorrect
AFFLE.NSE	Affle (India) Limited	20260901	1590	1596.8	1556	1565.1	149381	1565.1	down	up	incorrect
AGARIND.NSE	Agarwal Industrial Corporation Limited	20260901	456	457.3	438.1	442.8	70393	442.8	down	down	correct
AGRITECH.NSE	Agri	20260901	106.6	106.6	100.6	101.16	3000	101.16	down	up	incorrect
AGROPHOS.NSE	Agro Phos (India) Limited	20260901	26.48	26.79	25.3	25.6	20769	25.6	down	up	incorrect
AHLADA.NSE	Ahlada Engineers Limited	20260901	38.87	38.87	37.11	37.31	6566	37.31	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20260901	138.1	143.9	137.15	142.2	4748	142.2	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20260901	620.7	627.9	606.7	612.5	70430	612.5	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20260901	4240	4256.8	4210.3	4243.2	20642	4243.2	up	up	correct
AIRAN.NSE	Airan Limited	20260901	15	15.18	14.86	14.92	34343	14.92	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20260901	3623	3630.7	3467	3504.8	87584	3504.8	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20260901	116.5	117.16	115.14	115.67	147515	115.67	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20260901	3.82	3.85	3.74	3.75	450753	3.75	down	down	correct
AKASH.NSE	Akash Infra	20260901	24.83	24.83	24.32	24.36	4258	24.36	down	down	correct
AKG.NSE	AKG Exim Limited	20260901	9.29	9.29	9.1	9.19	7195	9.19	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20260901	384.65	384.65	384.65	384.65	7294	384.65
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20260901	7.36	7.44	7.06	7.42	205273	7.42	up	up	correct
ALANKIT.NSE	Alankit Limited	20260901	8.07	8.23	8	8.07	72141	8.07
ALBERTDAVD.NSE	Albert David Limited	20260901	898	908	867.55	871.7	7074	871.7	down	up	incorrect
ALEMBICLTD.NSE	Alembic Limited	20260901	99	101.87	96.95	98.85	848069	98.85	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20260901	665	671.55	652	659.65	18536	659.65	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20260901	64.89	67.41	64.89	67.41	6922	67.41	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20260901	5329.5	5358	5277	5300	88288	5300	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20260901	1991	2059	1975	2011	80010	2011	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20260901	11.96	12.38	11.57	11.92	25577812	11.92	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20260901	17.79	17.84	17.3	17.49	342019	17.49	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20260901	8.4	8.6	7.57	7.69	81881769	7.69	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20260901	63.9	63.9	61	61.73	15807	61.73	down	up	incorrect
ALPHAGEO.NSE	Alphageo (India) Limited	20260901	292	292.9	280	286.45	17504	286.45	down	up	incorrect
ALPSINDUS.NSE	Alps Industries Limited	20260901	34.3	34.3	34.3	34.3	0	34.3
AMBER.NSE	Amber Enterprises India Limited	20260901	7640	7644.5	7490	7508	100768	7508	down	up	incorrect
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20260901	24.23	24.98	24.16	24.75	6087	24.75	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20260901	1641	1669.9	1616	1625.1	12954	1625.1	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20260901	404	407.15	401	402.2	1377257	402.2	down	down	correct
AMDIND.NSE	AMD Industries Limited	20260901	56.65	59.65	55.75	57.02	66205	57.02	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20260901	39.9	39.9	38.3	38.45	5193	38.45	down	up	incorrect
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20260901	513	514	493.2	498.35	50017	498.35	down	up	incorrect
ANANTRAJ.NSE	Anant Raj Limited	20260901	603.9	604.75	584.6	587.8	1114268	587.8	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20260901	61.09	61.71	60	60.6	270667	60.6	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20260901	99.64	99.9	96.15	96.49	388648	96.49	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20260901	47.85	47.85	45.1	45.89	13921	45.89	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20260901	1.77	1.77	1.71	1.72	23412	1.72	down	down	correct
ANMOL.NSE	Anmol India Limited	20260901	10.05	10.24	9.96	10.02	36429	10.02	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20260901	3.2	3.29	3.2	3.2	13762	3.2
ANTGRAPHIC.NSE	Antarctica Limited	20260901	0.78	0.78	0.75	0.75	199813	0.75	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20260901	1793.5	1823.9	1770	1810.2	23575	1810.2	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20260901	1269	1270.8	1255	1259.8	219299	1259.8	down	down	correct
APARINDS.NSE	Apar Industries Limited	20260901	17776	17919	17301	17400	88375	17400	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20260901	101	102.5	100.15	100.19	5140	100.19	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20260901	649.55	660	625.75	639.2	228646	639.2	down	up	incorrect
APEX.NSE	Apex Frozen Foods Limited	20260901	381.3	389	371.5	374.7	171058	374.7	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20260901	2228.7	2258.8	2214	2234	642035	2234	up	down	incorrect
APLLTD.NSE	Alembic Pharmaceuticals Limited	20260901	835	847.85	825.55	843.85	114428	843.85	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20260901	387	388.65	377.4	379.5	3505166	379.5	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20260901	8854.5	8867.5	8704.5	8755	153262	8755	down	up	incorrect
APOLLOPIPE.NSE	Apollo Pipes Limited	20260901	631	633.75	600.9	609.85	288698	609.85	down	up	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20260901	441	443.7	438.15	442.7	276871	442.7	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20260901	1238	1238.2	1206	1219.5	1038	1219.5	down	down	correct
APTECHT.NSE	Aptech Limited	20260901	93.67	93.67	90.75	91.41	30218	91.41	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20260901	249	254.07	247.15	253.36	731329	253.36	up	down	incorrect
ARCHIDPLY.NSE	Archidply Industries Limited	20260901	105	105.19	101.17	101.72	20540	101.72	down	down	correct
ARCHIES.NSE	Archies Limited	20260901	13.18	13.6	13.16	13.4	13064	13.4	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20260901	36.97	36.97	35.1	35.31	872	35.31	down	down	correct
ARIES.NSE	Aries Agro Limited	20260901	480.35	480.35	442	458.85	103326	458.85	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20260901	77.5	80.65	77.1	80.03	272914	80.03	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20260901	251.1	253.8	244.6	250.15	5622	250.15	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20260901	1980	1990	1935.1	1952.3	23217	1952.3	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20260901	24.75	25.4	24.16	24.45	16003	24.45	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20260901	701.8	736.65	701.25	734.5	17114	734.5	up	down	incorrect
ARSHIYA.NSE	Arshiya Limited	20260901	0.74	0.74	0.74	0.74	125326	0.74
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20260901	54.27	54.27	54.27	54.27	0	54.27
ARTEMISMED.NSE	Artemis Medicare Services Limited	20260901	317.45	335	315.5	327.95	546257	327.95	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20260901	168.48	168.5	163.8	164.21	1150	164.21	down	up	incorrect
ARVIND.NSE	Arvind Limited	20260901	555.65	564.7	552.05	557.1	486221	557.1	up	down	incorrect
ARVINDFASN.NSE	Arvind Fashions Limited	20260901	450.05	462.45	445	458.8	205486	458.8	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20260901	670.3	670.3	652	656	46238	656	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20260901	950	956.9	949.5	951.2	74285	951.2	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20260901	379.7	385	371.1	374.55	7685	374.55	down	up	incorrect
ASAL.NSE	Automotive Stampings and Assemblies Limited	20260901	476	485.2	471.2	473.6	19429	473.6	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20260901	701	706.95	690	693.7	17898	693.7	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20260901	560.5	577	551.25	555.5	329674	555.5	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20260901	365.9	369.75	360.1	363.65	26448	363.65	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20260901	18.54	18.99	17.6	17.67	80364	17.67	down	up	incorrect
ASHOKA.NSE	Ashoka Buildcon Limited	20260901	121.49	124.75	119.51	121.75	9607922	121.75	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20260901	176.5	176.5	168.53	170.53	16860146	170.53	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20260901	352	389.45	346.55	369.2	214552	369.2	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20260901	2645.3	2645.3	2545.2	2575.5	1046523	2575.5	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20260901	50.15	50.55	49.76	50.26	8205021	50.26	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20260901	263	266.5	257.4	260.05	1722	260.05	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20260901	560	576.6	555.3	562.4	22629	562.4	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20260901	758.5	763.3	752.35	757.8	967322	757.8	down	down	correct
ASTRAL.NSE	Astral Limited	20260901	1537.5	1538	1493.1	1507	726492	1507	down	up	incorrect
ASTRAMICRO.NSE	Astra Microwave Products Limited	20260901	1666.8	1705	1656.4	1686.4	292436	1686.4	up	down	incorrect
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20260901	6995	7014.5	6885.5	6917	3552	6917	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20260901	3.1	3.1	2.97	3.07	7496	3.07	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20260901	621.65	629.7	610	613.65	730043	613.65	down	down	correct
ATUL.NSE	Atul Ltd	20260901	6392	6464	6371	6452	12419	6452	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20260901	490	500	474.1	476.05	454055	476.05	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20260901	1083.8	1088.8	1067.6	1079.2	1068952	1079.2	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20260901	714	715.35	692	694.7	231981	694.7	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20260901	1700	1700.1	1671.1	1683.3	608791	1683.3	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20260901	149.73	151.68	146.65	149.77	9500	149.77	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20260901	1729.3	1756	1670	1690.9	15397	1690.9	down	up	incorrect
AUTOIND.NSE	Autoline Industries Limited	20260901	87.82	88.48	83.55	85.59	142696	85.59	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20260901	855.3	868	805.05	823.3	134076	823.3	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20260901	824.7	842.9	815.4	834	278974	834	up	down	incorrect
AVTNPL.NSE	AVT Natural Products Limited	20260901	94.7	94.7	87.1	88.41	376944	88.41	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20260901	380.05	383.4	375.5	377.35	64871	377.35	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20260901	1274.9	1275.1	1255	1258	5588158	1258	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20260901	1675	1682.8	1614.4	1644.2	158188	1644.2	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20260901	275.85	306.9	271.25	294.2	652034	294.2	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20260901	307	318.5	301	312.6	28133	312.6	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20260901	4.4	4.44	4.32	4.36	46601	4.36	down	down	correct
BAJAJ.NSE	AUTO	20260901	12180	12470	12090	12361	495029	12361	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20260901	481.35	492.4	469.4	471.95	1247518	471.95	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20260901	323.75	330.6	323	325.85	126133	325.85	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20260901	1998.7	2004.1	1960.1	1972	788344	1972	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20260901	22.47	22.54	21.47	21.92	32102812	21.92	down	up	incorrect
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20260901	11480	11500	11282	11310	44566	11310	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20260901	1065	1067	1047	1053.9	4813301	1053.9	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20260901	91.75	92.5	90.92	92.26	70769	92.26	up	down	incorrect
BALAMINES.NSE	Balaji Amines Limited	20260901	2347.2	2457.5	2295.1	2409.7	262817	2409.7	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20260901	22.35	23.1	22.35	22.77	22106	22.77	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20260901	17.01	17.43	16.41	16.97	20202	16.97	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20260901	2300.9	2352	2295	2331.8	511138	2331.8	up	up	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20260901	175.49	177.72	172.3	176.13	241856	176.13	up	down	incorrect
BALPHARMA.NSE	Bal Pharma Limited	20260901	85	87.7	84.22	85.45	23149	85.45	up	down	incorrect
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20260901	695.95	695.95	658	667.2	5571019	667.2	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20260901	114.1	117	113.05	116.4	795	116.4	up	down	incorrect
BANARISUG.NSE	Bannari Amman Sugars Limited	20260901	3897	3934.7	3745	3766.2	1473	3766.2	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20260901	624.95	629.95	616	621	84843	621	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20260901	163.6	164.65	161.65	162.9	5214696	162.9	down	down	correct
BANG.NSE	Bang Overseas Limited	20260901	34.76	35.8	34.01	34.27	178597	34.27	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20260901	77.1	80	77.1	78.75	1216	78.75	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20260901	238	240.2	236.68	237.7	13131444	237.7	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20260901	598	598.62	592.5	593.79	462594	593.79	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20260901	142.29	143.65	141.4	142.35	3406860	142.35	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20260901	117.5	117.99	113.76	115.54	39803	115.54	down	down	correct
BASF.NSE	BASF India Limited	20260901	3811.3	3811.3	3740	3760.8	13391	3760.8	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20260901	25.72	25.89	25.38	25.57	19383	25.57	down	down	correct
BATAINDIA.NSE	Bata India Limited	20260901	682.4	689.25	675	677.35	149599	677.35	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20260901	3970.9	4003.7	3951	3987.6	14746	3987.6	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20260901	2376.5	2376.5	2305.6	2319.2	11521	2319.2	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20260901	1512.1	1545.8	1496	1539	197902	1539	up	up	correct
BCG.NSE	Brightcom Group Limited	20260901	9.09	9.11	8.98	9	2958794	9	down	down	correct
BCLIND.NSE	BCL Industries Limited	20260901	36.58	37.05	36	36.19	532349	36.19	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20260901	1272	1273.8	1245.2	1250	1100052	1250	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20260901	25.36	26.44	25.21	25.79	4436	25.79	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20260901	227.01	234.06	223.22	227.75	2607751	227.75	up	down	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20260901	105.71	107.83	105.01	106.61	4441	106.61	up	up	correct
BEL.NSE	Bharat Electronics Limited	20260901	414.45	414.45	409.35	411.2	5628444	411.2	down	up	incorrect
BEML.NSE	BEML Limited	20260901	1940	1979	1930	1970.2	304165	1970.2	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20260901	122.3	128.8	122.1	127.16	3436941	127.16	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20260901	500.9	501.1	490	491.4	134383	491.4	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20260901	17.16	17.4	16.8	17.11	351441	17.11	down	down	correct
BFINVEST.NSE	BF Investment Limited	20260901	437.3	448	437.3	444.4	16151	444.4	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20260901	502.9	505.5	498.8	504.7	32870	504.7	up	down	incorrect
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20260901	3.16	3.16	3.16	3.16	0	3.16
BGRENERGY.NSE	BGR Energy Systems Limited	20260901	246.96	248	231.85	233.12	91121	233.12	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20260901	263.2	263.2	263.2	263.2	88629	263.2
BHAGYANGR.NSE	Bhagyanagar India Limited	20260901	381.3	388.95	377	380	80991	380	down	up	incorrect
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20260901	3.01	3.01	2.95	2.96	69915	2.96	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20260901	2076	2076.1	2040	2052.2	976086	2052.2	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20260901	102.88	102.88	100.05	100.3	11151	100.3	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20260901	1252.2	1257.8	1226.1	1233	9653	1233	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20260901	181.1	183.1	172.15	174.18	385775	174.18	down	up	incorrect
BHARTIARTL.NSE	Bharti Airtel Limited	20260901	1852	1877.2	1848.5	1877.2	9900740	1877.2	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20260901	437.25	437.25	423.2	426.55	7144021	426.55	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20260901	41.35	43.27	40.8	41.89	59739	41.89	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20260901	865	949	858.1	885.45	64376	885.45	up	up	correct
BIOCON.NSE	Biocon Limited	20260901	407.15	407.95	400.35	401.05	2120745	401.05	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20260901	32.9	33.68	32.03	32.15	8734	32.15	down	down	correct
BIRET.NSE	RR	20260901	341.99	342.79	341.28	341.86	176322	341.86	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20260901	314	325.35	312	325.35	234441	325.35	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20260901	872.7	891.2	870	879.55	33058	879.55	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20260901	126.75	129.89	126.6	127.02	26855	127.02	up	up	correct
BLBLIMITED.NSE	BLB Limited	20260901	16.12	16.3	15.65	16.15	130303	16.15	up	down	incorrect
BLISSGVS.NSE	Bliss GVS Pharma Limited	20260901	614	635	601	630.4	414923	630.4	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20260901	56	56.87	54.8	55.84	498024	55.84	down	down	correct
BLS.NSE	BLS International Services Limited	20260901	241.1	242.21	236.33	238.19	1098843	238.19	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20260901	2.16	2.16	2.14	2.14	45705	2.14	down	down	correct
BLUEDART.NSE	Blue Dart Express Limited	20260901	4920.5	5159.5	4902.5	5105	29783	5105	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20260901	1471	1499	1457	1490.9	259707	1490.9	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20260901	122	131.25	120.35	126.76	10764398	126.76	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20260901	114.25	115.5	111.86	113.49	570890	113.49	down	down	correct
BOROLTD.NSE	Borosil Limited	20260901	244.59	247.43	234.23	241.85	602776	241.85	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20260901	504.4	505.8	494.6	497.15	336371	497.15	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20260901	49400	49400	47805	48550	53609	48550	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20260901	317.35	319.7	313	317.65	6048491	317.65	up	down	incorrect
BPL.NSE	BPL Limited	20260901	51.45	51.45	49.86	50.02	33259	50.02	down	up	incorrect
BRIGADE.NSE	Brigade Enterprises Limited	20260901	659.9	663.1	634.7	645.1	284854	645.1	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20260901	5230	5256	5145.5	5187	235479	5187	down	up	incorrect
BRNL.NSE	Bharat Road Network Limited	20260901	17.6	17.6	17.1	17.28	8810	17.28	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20260901	67.95	67.95	64.5	66.47	15066	66.47	down	down	correct
BSE.NSE	BSE Limited	20260901	3300	3305	3220.5	3242	3137016	3242	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20260901	90	91.9	89	89.03	6266	89.03	down	down	correct
BSL.NSE	BSL Limited	20260901	122.05	125	122.05	123.25	1462	123.25	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20260901	139.21	139.21	133.31	133.67	895717	133.67	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20260901	27.9	29.01	27.9	28.18	1228238	28.18	up	down	incorrect
BSOFT.NSE	Birlasoft Limited	20260901	292	300.85	290	296	1358901	296	up	down	incorrect
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20260901	627.95	633.35	621	624.35	14336	624.35	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20260901	44.84	45.6	43.1	43.5	63845	43.5	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20260901	32.27	32.85	31.22	31.87	20972	31.87	down	down	correct
CALSOFT.NSE	California Software Company Limited	20260901	38.69	39.13	37.61	39.13	513118	39.13	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20260901	102.75	103.15	101	102.14	453916	102.14	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20260901	782.95	783	750.25	752	1008731	752	down	down	correct
CANBK.NSE	Canara Bank	20260901	126.88	127.07	125.16	125.6	9840419	125.6	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20260901	796.4	812.3	790	795	210620	795	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20260901	242.41	247.34	240	241.92	670337	241.92	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20260901	213.9	214.6	206.57	208.64	178944	208.64	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20260901	2514	2750	2511	2711.2	1992659	2711.2	up	down	incorrect
CAPTRUST.NSE	Capital Trust Limited	20260901	19.46	19.69	18.56	18.82	15252	18.82	down	up	incorrect
CARBORUNIV.NSE	Carborundum Universal Limited	20260901	1107	1125.9	1091	1100.5	213988	1100.5	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20260901	1758	1758	1689.4	1705	43401	1705	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20260901	2991.5	3043.5	2940	2970.1	167127	2970.1	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20260901	184.74	186.45	184.4	186.02	680714	186.02	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20260901	14.74	14.75	14.31	14.45	218880	14.45	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20260901	12.6	12.99	12.52	12.77	7806	12.77	up	down	incorrect
CCL.NSE	CCL Products (India) Limited	20260901	1084.1	1106.4	1075.6	1100.1	99628	1100.1	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20260901	1400	1407.4	1376	1391	743240	1391	down	down	correct
CEATLTD.NSE	CEAT Limited	20260901	3425.3	3461.7	3386.7	3400.2	43371	3400.2	down	up	incorrect
CELEBRITY.NSE	Celebrity Fashions Limited	20260901	6.84	6.84	6.59	6.74	12664	6.74	down	down	correct
CENTENKA.NSE	Century Enka Limited	20260901	544.15	554.45	542	544.1	16420	544.1	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20260901	22.37	22.47	22.03	22.28	88903	22.28	down	down	correct
CENTRALBK.NSE	Central Bank of India	20260901	30.25	30.49	30.14	30.31	3583473	30.31	up	down	incorrect
CENTRUM.NSE	Centrum Capital Limited	20260901	22.97	23.03	21.8	22.33	443047	22.33	down	up	incorrect
CENTUM.NSE	Centum Electronics Limited	20260901	3445.5	3495	3405.9	3420.1	18815	3420.1	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20260901	761.45	763.1	749.75	755.45	32019	755.45	down	up	incorrect
CERA.NSE	Cera Sanitaryware Limited	20260901	5762.5	5762.5	5651	5717.5	4556	5717.5	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20260901	2.5	2.55	2.4	2.51	104475	2.51	up	up	correct
CESC.NSE	CESC Limited	20260901	146.16	146.5	144.01	145.15	1361771	145.15	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20260901	258	258	242.3	252	2645298	252	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20260901	901.95	903.55	881.6	885.5	2969058	885.5	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20260901	903	939.95	891.1	897.5	988080	897.5	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20260901	408	413.85	405.25	413.85	755291	413.85	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20260901	176.95	176.95	166.6	168.99	5663	168.99	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20260901	200.76	203	196.9	199.32	26158	199.32	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20260901	366.5	366.5	352.4	362.8	3614	361.55	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20260901	175	178.46	167.55	170.35	398460	170.35	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20260901	1380	1424.4	1364.2	1387	2212980	1387	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20260901	1851.1	1851.5	1794.1	1814.7	1873461	1814.7	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20260901	1485.1	1496.1	1455	1470	207051	1470	down	up	incorrect
CINELINE.NSE	Cineline India Limited	20260901	89.9	90	87.38	88.95	11750	88.95	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20260901	14.35	14.79	14.35	14.38	9980	14.38	up	up	correct
CIPLA.NSE	Cipla Limited	20260901	1420.9	1425.7	1406.5	1423	880100	1423	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20260901	826	831.9	817.55	827.1	229094	827.1	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20260901	62.39	63.5	59.4	62.96	17733	62.96	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20260901	300.4	309	298.05	302.4	101722	302.4	up	down	incorrect
CMICABLES.NSE	CMI Limited	20260901	2.53	2.53	2.53	2.53	0	2.53
COALINDIA.NSE	Coal India Limited	20260901	401.75	407.2	399.4	401.6	6128444	401.6	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20260901	1509.9	1513.4	1465.5	1475.9	404766	1475.9	down	up	incorrect
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20260901	29.5	30	28.55	29.08	430259	29.08	down	up	incorrect
COFORGE.NSE	Coforge Limited	20260901	1985.3	1994.2	1961.2	1988.9	2055771	1988.9	up	up	correct
COLPAL.NSE	Colgate	20260901	1872.5	1873	1842	1859.8	374486	1859.8	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20260901	1.07	1.11	1.04	1.11	22469	1.11	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20260901	13.49	13.65	13.3	13.48	19771	13.23	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20260901	516.9	518.75	510.5	514	1247573	514	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20260901	81.9	81.9	78.6	80.34	1499783	80.34	down	up	incorrect
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20260901	267	277	264	264	3589	264	down	down	correct
CONTROLPR.NSE	Control Print Limited	20260901	601	611.2	592	597.8	38147	597.8	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20260901	32.86	34.34	32	32.21	16429	32.21	down	up	incorrect
CORDSCABLE.NSE	Cords Cable Industries Limited	20260901	285	316	282.5	312.95	799500	312.95	up	down	incorrect
COROMANDEL.NSE	Coromandel International Limited	20260901	1908	1936.8	1890.2	1922.9	59054	1922.9	up	down	incorrect
COUNCODOS.NSE	Country Condo's Limited	20260901	6.67	6.89	6.59	6.72	67780	6.72	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20260901	92.58	92.58	92.58	92.58	518496	92.58
CRAFTSMAN.NSE	Craftsman Automation Limited	20260901	11221	11498	11000	11253	144450	11253	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20260901	6.01	6.2	5.6	6.09	11781	6.09	up	up	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20260901	1365.9	1413.1	1348.6	1393.3	559605	1393.3	up	up	correct
CREST.NSE	Crest Ventures Limited	20260901	364.1	374.9	363	364.45	369	364.45	up	up	correct
CRISIL.NSE	CRISIL Limited	20260901	4821.8	4859	4760.1	4829.5	60880	4829.5	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20260901	235.77	235.77	230.2	231.1	3046723	231.1	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20260901	342.55	342.8	335.15	338.95	653928	338.95	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20260901	45.37	46.95	43.31	44.78	18933	44.78	down	down	correct
CUB.NSE	City Union Bank Limited	20260901	228.01	235.99	225.34	234.99	2919901	234.99	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20260901	78.2	78.2	76.25	76.82	25269	76.82	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20260901	5093.5	5115	5054.5	5105	430883	5105	up	up	correct
CUPID.NSE	Cupid Limited	20260901	280	282.65	266.5	275.05	17011348	275.05	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20260901	18.36	19.99	18.1	18.66	96734	18.66	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20260901	133.07	134.85	132	132.91	8575	132.91	down	down	correct
CYIENT.NSE	Cyient Limited	20260901	1219	1219	1145.5	1153	1708736	1153	down	down	correct
DABUR.NSE	Dabur India Limited	20260901	384	386.8	381	384	1394674	384
DALBHARAT.NSE	Dalmia Bharat Limited	20260901	1886	1886	1795	1806.6	85376	1806.6	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20260901	488.65	488.8	459.1	467.85	240866	467.85	down	up	incorrect
DAMODARIND.NSE	Damodar Industries Limited	20260901	27	28	27	27.85	830	27.85	up	down	incorrect
DANGEE.NSE	Dangee Dums Limited	20260901	2.85	2.92	2.54	2.71	106577	2.71	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20260901	781.95	784.6	764.55	771.05	47370	771.05	down	up	incorrect
DBCORP.NSE	D. B. Corp Limited	20260901	199.88	199.88	196.15	197.76	39339	197.76	down	up	incorrect
DBL.NSE	Dilip Buildcon Limited	20260901	404.85	405.85	392.25	394.8	110025	394.8	down	down	correct
DBREALTY.NSE	D B Realty Limited	20260901	104.11	107.8	102.3	102.9	837691	102.9	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20260901	29	30.47	28.91	30.46	14616	30.46	up	down	incorrect
DCAL.NSE	Dishman Carbogen Amcis Limited	20260901	179.09	188	176.42	181.83	597409	181.83	up	down	incorrect
DCBBANK.NSE	DCB Bank Limited	20260901	217.55	225.62	215.2	224.39	3789148	224.39	up	up	correct
DCM.NSE	DCM Limited	20260901	79	79.85	77.56	77.67	43818	77.67	down	up	incorrect
DCMFINSERV.NSE	DCM Financial Services Limited	20260901	5.35	5.35	5.2	5.22	8548	5.22	down	up	incorrect
DCMNVL.NSE	DCM Nouvelle Limited	20260901	193.1	194.54	185	189.67	31283	189.67	down	up	incorrect
DCMSHRIRAM.NSE	DCM Shriram Limited	20260901	1017.1	1042.3	1009.1	1030.4	122199	1030.4	up	up	correct
DCW.NSE	DCW Limited	20260901	45.53	45.64	44.05	44.58	1359355	44.58	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20260901	574.8	579.9	563	574.4	18213	574.4	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20260901	1407.1	1435.9	1399.8	1427.5	143168	1427.5	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20260901	1751.6	1820	1745.2	1782.8	1005828	1782.8	up	down	incorrect
DEEPINDS.NSE	Deep Industries Limited	20260901	703.7	704.95	660	665	333259	665	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20260901	6.43	6.49	6.2	6.41	85867	6.41	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20260901	58.48	61	56.5	57.41	1843770	57.41	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20260901	59.4	59.4	57	58.45	820	58.45	down	down	correct
DEN.NSE	DEN Networks Limited	20260901	28.35	28.35	27.51	27.77	409169	27.77	down	down	correct
DENORA.NSE	De Nora India Limited	20260901	826.2	826.2	783.3	813.9	3462	813.9	down	down	correct
DEVYANI.NSE	Devyani International Limited	20260901	139	139.65	136.51	138.69	1016965	138.69	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20260901	25.74	25.74	23.9	24.23	17491	24.23	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20260901	179.78	179.78	171.1	172.82	586402	172.82	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20260901	32.18	32.42	31.95	32.05	327355	32.05	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20260901	976	995	956	990.35	35231	990.35	up	up	correct
DHUNINV.NSE	Dhunseri Investments Limited	20260901	988.6	1001.5	975	987.3	1224	987.3	down	up	incorrect
DIAMONDYD.NSE	Prataap Snacks Limited	20260901	1147.1	1160.1	1127.6	1144.8	27059	1144.8	down	up	incorrect
DICIND.NSE	DIC India Limited	20260901	597	597	547.3	553.6	4851	553.6	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20260901	17.17	17.17	16.71	17	31061	17	down	up	incorrect
DISHTV.NSE	Dish TV India Limited	20260901	2.74	2.74	2.67	2.67	805531	2.67	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20260901	9251.5	9262.5	9087	9165	485620	9165	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20260901	14780	14820	14450	14461	229903	14461	down	down	correct
DLF.NSE	DLF Limited	20260901	672.6	676	665.95	675.15	3403562	675.15	up	up	correct
DLINKINDIA.NSE	D	20260901	441.6	442.4	432.3	436.1	49405	436.1	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20260901	3850	3850.9	3766.1	3824	382602	3824	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20260901	2.58	2.78	2.58	2.58	46628	2.58
DODLA.NSE	Dodla Dairy Limited	20260901	1081	1085	1057.2	1066.2	21297	1066.2	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20260901	268	271.6	266	266.6	54534	266.6	down	down	correct
DONEAR.NSE	Donear Industries Limited	20260901	85.5	85.5	83.5	84.02	10394	84.02	down	up	incorrect
DPABHUSHAN.NSE	D. P. Abhushan Limited	20260901	1476.4	1479.9	1408	1416	24352	1416	down	up	incorrect
DPSCLTD.NSE	India Power Corporation Limited	20260901	7.34	7.39	7.05	7.35	63999	7.35	up	down	incorrect
DPWIRES.NSE	D.P. Wires Limited	20260901	157.7	160	153.45	158.02	11543	158.02	up	up	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20260901	14	14.45	13.62	13.76	106401	13.76	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20260901	1101.8	1112	1062.6	1076.7	84130	1076.7	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20260901	1166.5	1179.9	1166.5	1171	556259	1171	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20260901	1065	1065	1018	1020.8	28727	1020.8	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20260901	161.69	161.9	153	153.5	25172	153.5	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20260901	1.88	2.15	1.79	2.07	1529775	2.07	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20260901	273.6	287.2	273.6	282.5	17456	282.5	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20260901	52.47	52.5	48.33	49.14	3772601	49.14	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20260901	11981	11981	11535	11678	9545	11678	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20260901	228.57	235	228	230.19	5016	230.19	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20260901	6.1	6.16	5.96	5.99	28049247	5.99	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20260901	1603.67	1603.67	1603.67	1603.67	28753	1603.67
EBBETF0431.NSE	Edelweiss Amc Ltd	20260901	1440.36	1440.36	1428.75	1433.04	2008	1433.04	down	down	correct
ECLERX.NSE	eClerx Services Limited	20260901	1950	1997.7	1892.3	1951.2	298440	1951.2	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20260901	129.49	132.7	126.99	128.94	10187016	128.94	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20260901	0.9	0.9	0.9	0.9	0	0.9
EICHERMOT.NSE	Eicher Motors Limited	20260901	7975	8052	7860	7970	760133	7970	down	down	correct
EIDPARRY.NSE	E.I.D.	20260901	800.05	805.75	788.1	795.6	304136	795.6	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20260901	301	303.6	291.2	293.3	23651	293.3	down	up	incorrect
EIHOTEL.NSE	EIH Limited	20260901	282.3	296.45	282.15	294.45	430234	294.45	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20260901	2184.5	2218	2152.2	2193.4	22635	2193.4	up	down	incorrect
EKC.NSE	Everest Kanto Cylinder Limited	20260901	107.55	108.3	105.49	105.79	133299	105.79	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20260901	411.75	419	409.05	413.25	279355	413.25	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20260901	84.4	87	83.31	83.83	5555670	83.83	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20260901	990.1	1015.3	981.7	997.25	11055	997.25	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20260901	624	631.1	622.15	628	341868	628	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20260901	58.75	62.4	58.01	60.66	76618	60.66	up	down	incorrect
EMAMILTD.NSE	Emami Limited	20260901	366	379.35	361.15	376.65	1648320	376.65	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20260901	109.22	112	109.22	109.77	12539	109.77	up	down	incorrect
EMAMIREAL.NSE	Emami Realty Limited	20260901	69.84	69.84	67	68.57	3969	68.57	down	up	incorrect
EMBASSY.NSE	RR	20260901	438.7	440	437.42	438	247838	438	down	up	incorrect
EMKAY.NSE	Emkay Global Financial Services Limited	20260901	259.6	266.9	255.05	264.1	87226	264.1	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20260901	91.33	94.48	91	92.4	23013	92.4	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20260901	2888	2905.8	2829.3	2841.7	42736	2841.7	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20260901	15.88	16.19	15.75	15.78	13623	15.78	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20260901	263	289.65	260.45	280.05	57537014	280.05	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20260901	101.99	103.9	100.2	100.96	28318	100.96	down	down	correct
EPL.NSE	EPL Limited	20260901	246	247.7	237.5	240.35	135432363	240.35	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20260901	73.97	74.19	73.08	73.42	939445	73.42	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20260901	1297.2	1312.5	1291	1299.9	48468	1299.9	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20260901	7.81	7.81	7.81	7.81	0	7.81
ESABINDIA.NSE	ESAB India Limited	20260901	6134	6189.5	6014.5	6141.5	7782	6141.5	up	up	correct
ESCORTS.NSE	Escorts Limited	20260901	3050	3105	2986	3016.1	115819	3016.1	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20260901	16.2	18	16.2	16.83	151322	16.83	up	up	correct
ESTER.NSE	Ester Industries Limited	20260901	93.5	95.44	91	92.68	121349	92.68	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20260901	330.5	330.5	322.4	325.1	92060	325.1	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20260901	420	435	415	420.75	21159	420.75	up	up	correct
EXCELINDUS.NSE	Excel Industries Limited	20260901	1053	1053	1004.5	1015.5	6767	1015.5	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20260901	439.1	444.6	434	436.25	2106708	436.25	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20260901	857.8	868.95	849	854.4	12578	854.4	down	up	incorrect
EXXARO.NSE	Exxaro Tiles Limited	20260901	7.14	7.24	6.25	6.48	1403583	6.48	down	up	incorrect
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20260901	817.05	829	811.2	815.25	172573	815.25	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20260901	664.15	674	664.15	664.15	2373	664.15
FCL.NSE	Fineotex Chemical Limited	20260901	51	51.3	48	48.83	13911490	48.83	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20260901	0.22	0.22	0.22	0.22	0	0.22
FCSSOFT.NSE	FCS Software Solutions Limited	20260901	1.49	1.49	1.45	1.45	1245103	1.45	down	down	correct
FDC.NSE	FDC Limited	20260901	338.4	340.65	329.05	335	230099	335	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20260901	350	351.75	348	349.25	3391394	349.25	down	down	correct
FEL.NSE	Future Enterprises Limited	20260901	0.39	0.39	0.38	0.38	254029	0.38	down	up	incorrect
FELDVR.NSE	Future Enterprises Limited	20260901	2.23	2.3	2.23	2.23	486	2.23
FIEMIND.NSE	Fiem Industries Limited	20260901	2045.2	2110.4	2031.2	2085.7	106503	2085.7	up	up	correct
FILATEX.NSE	Filatex India Limited	20260901	74.99	75.29	72.6	73.74	1719002	73.74	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20260901	1260	1266.4	1224.4	1248.3	641035	1248.3	down	up	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20260901	5282	5380	5225.5	5255.5	31627	5255.5	down	up	incorrect
FINPIPE.NSE	Finolex Industries Limited	20260901	158.5	158.99	154.8	155.4	464728	155.4	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20260901	2.51	2.55	2.45	2.46	52613	2.46	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20260901	1.23	1.25	1.15	1.19	17130	1.19	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20260901	4709.9	4820	4684.3	4740.1	88065	4740.1	up	up	correct
FMGOETZE.NSE	Federal	20260901	632	634.2	620	624.85	2091800	624.85	down	down	correct
FMNL.NSE	Future Market Networks Limited	20260901	10.26	10.75	9.95	10.04	34341	10.04	down	up	incorrect
FORCEMOT.NSE	Force Motors Limited	20260901	17580	18069	17462	17722	149245	17722	up	down	incorrect
FORTIS.NSE	Fortis Healthcare Limited	20260901	911.6	921.45	893	915	1605569	915	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20260901	6410	6490	6190	6308.5	20790	6308.5	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20260901	264.7	267.1	257	266	1357079	266	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20260901	1450	1467.9	1402.6	1426.3	647260	1426.3	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20260901	174.1	176.45	169.61	172.03	829190	172.03	down	down	correct
GAIL.NSE	GAIL (India) Limited	20260901	173.41	174.39	172.07	172.69	8008794	172.19	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20260901	2244.3	2280.4	2210.3	2229.4	40040	2229.4	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20260901	563	574.65	547.2	552.8	78899	552.8	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20260901	901.4	902	887.15	896.6	4413	896.6	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20260901	1028.1	1031.8	1018	1024.6	49268	1024.6	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20260901	115.2	120.96	115.2	116.37	152025	116.37	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20260901	1.77	1.77	1.74	1.77	2248677	1.77
GANGESSECU.NSE	Ganges Securities Limited	20260901	118	121.01	116.4	118.03	3685	118.03	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20260901	0.61	0.61	0.61	0.61	0	0.61
GARFIBRES.NSE	Garware Technical Fibres Limited	20260901	813.85	852	808.3	842.7	90917	842.7	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20260901	2.05	2.1	1.96	2.02	371576	2.02	down	up	incorrect
GAYAPROJ.NSE	Gayatri Projects Limited	20260901	21.8	21.89	20.59	20.69	400454	20.69	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20260901	364	369.95	361.3	368.55	1511	368.55	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20260901	28.15	29.8	27.05	29.09	867412	28.74	up	down	incorrect
GENCON.NSE	Generic Engineering Construction and Projects Limited	20260901	47.75	47.85	43.81	44.93	312963	44.93	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20260901	227.35	234.25	220.89	225.93	592909	225.93	down	up	incorrect
GENUSPAPER.NSE	Genus Paper & Boards Limited	20260901	12.12	12.5	11.9	11.99	83707	11.99	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20260901	336.9	337.95	324.1	327.9	2515432	327.9	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20260901	82.79	84.09	82.15	83.22	272219	83.22	up	down	incorrect
GESHIP.NSE	The Great Eastern Shipping Company Limited	20260901	1304.8	1338	1304.8	1325.6	725819	1325.6	up	down	incorrect
GFLLIMITED.NSE	GFL Limited	20260901	53.8	57.6	53.8	56.3	109094	56.3	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20260901	15	15	15	15	0	15
GHCL.NSE	GHCL Limited	20260901	436.05	440	433.3	435.6	108022	435.6	down	up	incorrect
GICHSGFIN.NSE	GIC Housing Finance Limited	20260901	139.99	144.9	138.02	141.95	105049	141.95	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20260901	356.5	359.4	354	354.75	1430980	354.75	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20260901	106.16	109	103.63	105.83	7145	105.83	down	down	correct
GILLETTE.NSE	Gillette India Limited	20260901	7325	7437	7255	7419.5	16392	7419.5	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20260901	44.39	44.5	43.5	43.54	17177	43.54	down	up	incorrect
GIPCL.NSE	Gujarat Industries Power Company Limited	20260901	198	201.5	196	198.8	488311	198.8	up	up	correct
GKWLIMITED.NSE	GKW Limited	20260901	1558.9	1564.9	1505.5	1550	692	1550	down	down	correct
GLAND.NSE	Gland Pharma Limited	20260901	2885.7	2928.6	2859.3	2875	257559	2875	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20260901	3040	3040.1	2966.4	2996.1	89863	2996.1	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20260901	2480	2494.9	2455	2470.4	679565	2470.4	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20260901	6.17	6.17	5.66	5.93	4749	5.93	down	down	correct
GLOBAL.NSE	Global Education Limited	20260901	105.1	111.89	105.1	109.3	76188	109.3	up	down	incorrect
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20260901	142.89	147	140.05	142.2	3044	142.2	down	up	incorrect
GLOBE.NSE	Globe Textiles (India) Limited	20260901	1.95	1.96	1.88	1.9	901436	1.9	down	up	incorrect
GLOBUSSPR.NSE	Globus Spirits Limited	20260901	919.8	924	910	914.95	122377	914.95	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20260901	877.25	880	873.05	876.2	14995	876.2	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20260901	564.7	573.9	558.8	562.85	1018206	562.85	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20260901	1047	1109	1024.8	1083.8	393281	1083.8	up	up	correct
GNA.NSE	G N A Axles Limited	20260901	544.9	544.9	524	532.45	190305	532.45	down	up	incorrect
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20260901	577	586.5	572.55	576	379437	576	down	up	incorrect
GOACARBON.NSE	Goa Carbon Limited	20260901	370	379	367.05	369.05	14805	369.05	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20260901	389.9	395	384.05	387.35	21846	387.35	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20260901	2104.8	2118.7	2072	2078.3	137521	2078.3	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20260901	650	695.6	633.7	654.4	10860764	654.4	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20260901	901.3	905.65	891.1	905	691129	905	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20260901	1134.9	1215.9	1128.5	1152.9	465955	1152.9	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20260901	2023.2	2023.2	1965	1978	329259	1978	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20260901	0.82	0.82	0.82	0.82	0	0.82
GOKEX.NSE	Gokaldas Exports Limited	20260901	780.9	786.2	772.65	780.5	124248	780.5	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20260901	41.2	42.26	40.38	41.53	256692	41.53	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20260901	245.6	245.6	235.01	236.58	430312	236.58	down	up	incorrect
GOLDBEES.NSE	Reliance ETF Gold BeES	20260901	127.19	127.8	125.02	125.5	35522261	125.5	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20260901	24.53	25.1	24.46	24.46	5136	24.46	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20260901	348.9	349.05	340.85	342.4	348336	342.4	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20260901	48.94	48.94	46.65	47.25	8010	47.25	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20260901	465	465.15	450	452.9	393025	452.9	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20260901	245	245.39	239.1	243.41	1079861	243.41	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20260901	168.9	170.7	168	169.02	2611554	164.02	up	down	incorrect
GPTINFRA.NSE	GPT Infraprojects Limited	20260901	110.55	111.59	107.35	107.72	111339	107.72	down	up	incorrect
GRANULES.NSE	Granules India Limited	20260901	828.5	840.9	824.1	837.2	346212	837.2	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20260901	706.8	755.5	706.8	732.9	6472464	732.9	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20260901	3337	3337	3287.1	3305	818556	3305	down	down	correct
GRAVITA.NSE	Gravita India Limited	20260901	1798	1822.1	1771	1781.9	123419	1781.9	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20260901	197.8	199.99	194.03	197.8	1030615	197.8
GREENLAM.NSE	Greenlam Industries Limited	20260901	246.2	247.6	241.4	242.61	64371	242.61	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20260901	158.49	164.1	157.32	160.09	1371358	160.09	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20260901	290	291.6	285.5	285.5	56331	285.5	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20260901	9.11	9.25	9.07	9.12	1657142	9.12	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20260901	2012.9	2014.7	1965.2	1983.3	31019	1983.3	down	up	incorrect
GRINFRA.NSE	G R Infraprojects Limited	20260901	876.55	888.4	867.85	882.5	9428	882.5	up	down	incorrect
GROBTEA.NSE	The Grob Tea Company Limited	20260901	985.05	1000	972	975.25	214	975.25	down	up	incorrect
GRPLTD.NSE	GRP Limited	20260901	1970.4	2040	1959.9	2025.6	1864	2025.6	up	down	incorrect
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20260901	2564	2571.1	2513.6	2530.2	327932	2530.2	down	up	incorrect
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20260901	158	160.17	157.55	158.75	833892	158.75	up	up	correct
GSS.NSE	GSS Infotech Limited	20260901	12.12	12.43	11.75	11.9	288106	11.9	down	down	correct
GTL.NSE	GTL Limited	20260901	7.2	7.28	7.04	7.07	194118	7.07	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20260901	1.18	1.19	1.15	1.15	52128924	1.15	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20260901	57.98	57.98	56.5	57.14	46295	57.14	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20260901	416.35	426.25	414.6	421.05	97459	421.05	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20260901	699.9	735	699.9	713.3	143928	713.3	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20260901	348.1	349.5	333.15	335.65	22857	335.65	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20260901	248.9	257.98	248.9	254.3	1912693	254.3	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20260901	40.04	41.99	39.45	39.96	1245	39.96	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20260901	1129.1	1143.7	1119.2	1132.8	56441	1132.8	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20260901	67.62	68.9	65.99	67.51	208543	67.51	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20260901	190.56	193.3	186.21	188.28	214258	188.28	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20260901	4801.6	4819.6	4771.6	4807.6	492865	4807.6	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20260901	404	404	356.95	362.7	15538393	362.7	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20260901	200	200	190.45	193.07	10983	193.07	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20260901	10.69	10.7	10.45	10.5	1072807	10.5	down	up	incorrect
HATSUN.NSE	Hatsun Agro Product Limited	20260901	1175.1	1219.4	1156	1178.5	121102	1178.5	up	down	incorrect
HAVELLS.NSE	Havells India Limited	20260901	1229	1229	1212.2	1222.8	1005951	1222.8	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20260901	1.34	1.38	1.3	1.34	48515	1.34
HBSL.NSE	HB Stockholdings Limited	20260901	54.61	55	53.73	54.06	350	54.06	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20260901	23.88	24.25	23.17	23.36	30351930	23.36	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20260901	735	737.95	701.5	704.4	270089	704.4	down	down	correct
HCL.NSE	INSYS	20260901	10.85	10.93	10.35	10.52	168664	10.52	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20260901	1316.1	1368	1313.1	1351.4	4031856	1351.4	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20260901	2580.5	2580.5	2526	2544.9	936933	2544.9	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20260901	705.05	715.45	698.5	711.9	44417092	711.9	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20260901	540	544.25	537.4	540.3	3064468	540.3	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20260901	1.47	1.53	1.47	1.5	99232	1.5	up	up	correct
HEG.NSE	HEG Limited	20260901	732.4	753.9	721.1	729.9	3707105	729.9	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20260901	157.7	159.99	157.7	158.1	204831	158.1	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20260901	128.12	128.8	126.7	127.15	154322	127.15	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20260901	172.58	180	170.59	175.96	75220	175.96	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20260901	159.32	159.32	159.32	159.32	0	159.32
HERITGFOOD.NSE	Heritage Foods Limited	20260901	362.55	364.5	351.5	353.7	199186	353.7	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20260901	5610	5659	5495.5	5555	1231011	5555	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20260901	2257.5	2283.3	2182	2200.5	5008	2200.5	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20260901	161.29	161.29	158.25	158.72	720	158.72	down	down	correct
HFCL.NSE	HFCL Limited	20260901	252	252.9	236.64	236.64	12772540	236.64	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20260901	486.15	489.95	480.35	481.85	65514	481.85	down	up	incorrect
HGS.NSE	Hinduja Global Solutions Limited	20260901	400.55	402.15	391	393.7	20971	393.7	down	down	correct
HIKAL.NSE	Hikal Limited	20260901	201	205	197.01	198.54	211546	198.54	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20260901	19.11	19.99	19.11	19.32	70590	19.32	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20260901	69.53	70.5	68.69	69.27	304253	69.27	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20260901	1023	1033.9	1010	1014.4	2765114	1014.4	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20260901	404	410	404	405.2	1452	405.2	up	up	correct
HINDCON.NSE	Hindcon Chemicals Limited	20260901	24.6	24.6	23.1	23.47	18087	23.47	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20260901	529.3	536.9	517	526.65	13697101	526.65	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20260901	162.45	174.99	162	169	2830998	169	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20260901	361	364.55	358.1	363.1	1725511	363.1	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20260901	1987	2003	1980	1994.8	922778	1994.8	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20260901	604.15	608.95	593.05	597	5675069	597	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20260901	1215.8	1264.7	1203.8	1248.2	54711	1248.2	up	down	incorrect
HISARMETAL.NSE	Hisar Metal Industries Limited	20260901	154.55	166	151.56	159.54	2885	159.54	up	down	incorrect
HITECH.NSE	Hi	20260901	78.95	80.9	78.8	79.67	484384	79.67	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20260901	331.75	338	331.75	337.65	13707	337.65	up	up	correct
HITECHGEAR.NSE	The Hi	20260901	570	575	560	569.25	1078	569.25	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20260901	311.65	319.95	311.65	316.75	70734	316.75	up	up	correct
HLVLTD.NSE	HLV Limited	20260901	6.45	6.59	6.31	6.34	266885	6.34	down	down	correct
HMT.NSE	HMT Limited	20260901	61.4	64.27	61.4	64.27	23878	64.27	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20260901	88.03	89	86	86.57	4721	86.57	down	up	incorrect
HNDFDS.NSE	Hindustan Foods Limited	20260901	672	672	640	644.1	56027	644.1	down	up	incorrect
HNGSNGBEES.NSE	Nippon Mutual Funds	20260901	470.44	472	467.9	469.33	103484	469.33	down	up	incorrect
HOMEFIRST.NSE	Home First Finance Company India Limited	20260901	1160	1188.9	1151.9	1182.8	112117	1182.8	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20260901	35710	36320	35420	35580	3376	35580	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20260901	2029.6	2029.6	1981	1993.4	3548	1993.4	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20260901	301.6	306.1	296.85	299.8	84595	299.8	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20260901	660.35	684.55	650.1	680.85	14160503	680.85	up	up	correct
HTMEDIA.NSE	HT Media Limited	20260901	26.46	27.5	26.11	26.88	157208	26.88	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20260901	182	182.95	179.03	180.33	198378	180.33	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20260901	180	183.89	177.3	178.58	1726314	178.58	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20260901	263.2	263.2	253.5	258.95	116595	258.95	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20260901	61.9	62.3	59.2	59.63	2981824	59.63	down	up	incorrect
ICDSLTD.NSE	ICDS Limited	20260901	40.41	49.22	39.51	49.22	31810	49.22	up	up	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20260901	752.45	752.45	730	733.45	9026	733.45	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20260901	39.67	39.7	39.42	39.53	160624	39.53	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20260901	113.78	113.78	113.78	113.78	534195	113.78
ICICIBANK.NSE	ICICI Bank Limited	20260901	1442.9	1446.7	1422.8	1438	10627608	1438	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20260901	1565	1573.4	1542.3	1566.9	446492	1566.9	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20260901	507	507	495	495.45	2199838	495.45	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20260901	470.95	471.2	428.2	433.45	1222333	433.45	down	down	correct
ICRA.NSE	ICRA Limited	20260901	4928.2	5023	4922.5	5011.9	31390	5011.9	up	up	correct
IDBI.NSE	IDBI Bank Limited	20260901	91.3	94.15	89.25	92.06	11861429	92.06	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20260901	14.6	14.63	13.96	14.06	316789599	14.06	down	up	incorrect
IDFCFIRSTB.NSE	IDFC First Bank Limited	20260901	85.2	85.2	84.1	84.9	11579195	84.9	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20260901	266.34	267.26	265.25	265.41	793	265.41	down	up	incorrect
IEX.NSE	Indian Energy Exchange Limited	20260901	120.5	120.5	118.8	119.2	2633916	119.2	down	up	incorrect
IFBAGRO.NSE	IFB Agro Industries Limited	20260901	910.5	929.2	880.35	899.4	8956	899.4	down	up	incorrect
IFBIND.NSE	IFB Industries Limited	20260901	1331.4	1338.9	1291.2	1301.4	59069	1301.4	down	down	correct
IFCI.NSE	IFCI Limited	20260901	89.94	90.19	86.25	87.26	22192116	87.26	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20260901	210.05	213.02	207	207.91	22386	207.91	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20260901	416.5	428	416	421.05	51592	421.05	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20260901	150.99	150.99	148.74	149.85	803681	149.85	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20260901	535.1	552.9	532.05	548.35	124180	548.35	up	up	correct
IIFL.NSE	IIFL Finance Limited	20260901	645.05	651	628	639.15	1501350	639.15	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20260901	156.17	158.2	151.1	153	93467	153	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20260901	35.2	35.55	34.52	35	28135	35	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20260901	2.3	2.3	2.19	2.23	37187	2.23	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20260901	56.38	56.94	54.65	55	802066	55	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20260901	1322.3	1333.7	1296	1301.1	110596	1301.1	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20260901	1050	1135	1050	1131.4	7544	1131.4	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20260901	4.46	4.46	4.46	4.46	7736	4.46
INCREDIBLE.NSE	Incredible Industries Limited	20260901	32.49	33.14	32.1	32.81	9648	32.81	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20260901	31.75	31.75	31.12	31.27	22505	31.27	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20260901	728.15	728.2	710.85	718	1129170	718	down	down	correct
INDIACEM.NSE	The India Cements Limited	20260901	369.65	369.65	358.4	360	184515	360	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20260901	1149.8	1173.7	1097.5	1111.7	880527	1111.7	down	up	incorrect
INDIAMART.NSE	IndiaMART InterMESH Limited	20260901	1757	1774	1757	1760	33507	1760	up	up	correct
INDIANB.NSE	Indian Bank	20260901	889	890.5	874.05	881.75	1602957	881.75	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20260901	210	212.9	208	211.47	2289	211.47	up	down	incorrect
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20260901	380.65	381.7	370.1	372.15	28221	372.15	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20260901	5065	5106.5	5010	5052	788457	5052	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20260901	1140.7	1188	1140.7	1172.4	104762	1172.4	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20260901	1050.6	1092.2	1045.1	1072.1	16317	1072.1	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20260901	243.34	245.85	239	243.84	65892	243.84	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20260901	65.71	72	65.71	68.01	2138883	68.01	up	down	incorrect
INDOSTAR.NSE	IndoStar Capital Finance Limited	20260901	253.66	259.99	250	252.08	406509	252.08	down	up	incorrect
INDOTECH.NSE	Indo Tech Transformers Limited	20260901	3711.3	3813.6	3690.9	3702.2	18934	3702.2	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20260901	41.69	41.69	41.69	41.69	741668	41.69
INDOWIND.NSE	Indowind Energy Limited	20260901	9.2	9.26	9.02	9.04	55476	9.04	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20260901	363	363.05	355.8	357.8	283282	357.8	down	down	correct
INDSWFTLAB.NSE	Ind	20260901	368.45	389.5	361.9	368.15	1383073	368.15	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20260901	30.01	30.96	30	30.82	15764	30.82	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20260901	1004	1004	985	992.6	1742567	992.6	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20260901	386	386.2	373	375	5558555	375	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20260901	160	161.82	156.2	157.52	378069	157.52	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20260901	5.13	5.35	5.13	5.27	419	5.27	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20260901	953.22	957.98	947	950.4	16687	950.4	down	down	correct
INFY.NSE	Infosys Limited	20260901	1128	1156	1125.6	1156	13516123	1156	up	up	correct
INGERRAND.NSE	Ingersoll	20260901	4845	4847.4	4722.5	4794	17247	4794	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20260901	70.37	70.37	69.1	69.5	8168944	69.5	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20260901	609	615.9	594.15	598.35	14085	598.35	down	up	incorrect
INSPIRISYS.NSE	Inspirisys Solutions Limited	20260901	89.5	92.4	85.9	86.21	6091	86.21	down	up	incorrect
INTELLECT.NSE	Intellect Design Arena Limited	20260901	680.95	716.45	677.3	694.7	945906	694.7	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20260901	80.12	82.49	80.12	81.2	11321	81.2	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20260901	0.96	0.96	0.92	0.92	1199919	0.92	down	up	incorrect
IOB.NSE	Indian Overseas Bank	20260901	32.5	32.51	32.06	32.27	1775290	32.27	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20260901	136.34	137.9	135.15	136.53	9536764	136.53	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20260901	193.99	198.4	187.32	191.09	3579084	191.09	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20260901	1985	1994.2	1949.3	1987.6	216317	1987.6	up	up	correct
IPL.NSE	India Pesticides Limited	20260901	137.25	138.4	136.5	138.24	52476	138.24	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20260901	19.39	19.58	19.06	19.35	28854306	19.35	down	up	incorrect
IRBINVIT.NSE	IV	20260901	64.8	64.8	64.35	64.73	913096	64.73	down	down	correct
IRCON.NSE	Ircon International Limited	20260901	119.37	121.55	118.55	119.08	1273640	119.08	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20260901	481.45	484.35	480.15	481.35	398860	481.35	down	up	incorrect
IRFC.NSE	Indian Railway Finance Corporation Limited	20260901	83.34	83.75	82.16	82.5	7766605	82.5	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20260901	58.39	58.89	57.5	57.85	670259	57.85	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20260901	94.39	96.85	92.13	93.21	124640	93.21	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20260901	792.5	794	765	778.25	47878	778.25	down	down	correct
ITC.NSE	ITC Limited	20260901	261.5	268.2	261.5	266.6	31258553	266.6	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20260901	640.2	677.6	637.15	644.75	231214	644.75	up	up	correct
ITI.NSE	ITI Limited	20260901	269.05	271.45	267.35	268.55	168047	268.55	down	up	incorrect
IVC.NSE	IL&FS Investment Managers Limited	20260901	9.06	9.47	9.06	9.32	1370966	9.32	up	up	correct
IVP.NSE	IVP Limited	20260901	207	208.95	200	205.84	30954	205.84	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20260901	268.61	277.33	268.61	275.76	180	275.76	up	up	correct
IZMO.NSE	IZMO Limited	20260901	833	916.3	818.4	916.3	399394	916.3	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20260901	146.7	148.88	146.3	147	2581059	147	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20260901	61.43	61.61	60.87	61.17	163408	61.17	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20260901	241	244.38	237.31	241.49	64710	241.49	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20260901	72.57	74.2	69.87	70.44	1174414	70.44	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20260901	99.34	99.74	97.47	98.35	254379	98.35	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20260901	26.05	26.9	26.05	26.25	1044	26.25	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20260901	121.4	123.7	119.5	120.85	1350968	120.85	down	down	correct
JASH.NSE	Jash Engineering Limited	20260901	466.2	475	454.1	457.7	117263	457.7	down	up	incorrect
JAYAGROGN.NSE	Jayant Agro	20260901	235	236	227.04	229.42	8469	229.42	down	up	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20260901	126.48	127.58	123.61	124.8	245029	124.8	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20260901	98.52	99.85	95.6	96.88	2823288	96.88	down	up	incorrect
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20260901	96.7	102	96.6	98.12	92379	98.12	up	up	correct
JBMA.NSE	JBM Auto Limited	20260901	623	628	610.25	628	250021	628	up	down	incorrect
JHS.NSE	JHS Svendgaard Laboratories Limited	20260901	8.42	8.42	7.85	7.91	78830	7.91	down	up	incorrect
JINDALPHOT.NSE	Jindal Photo Limited	20260901	1017.1	1069.6	1004.2	1012	4098	1012	down	up	incorrect
JINDALPOLY.NSE	Jindal Poly Films Limited	20260901	631.35	694.45	620.1	694.45	142561	694.45	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20260901	310	319.5	306.4	309.75	4110071	309.75	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20260901	1175.7	1175.7	1147	1160	517597	1160	down	up	incorrect
JINDRILL.NSE	Jindal Drilling & Industries Limited	20260901	623	625.5	606	615.65	151856	615.65	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20260901	39.35	44.25	39.35	41.98	120393999	41.98	up	down	incorrect
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20260901	21.5	21.5	20.67	20.97	19539	20.97	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20260901	28.24	28.48	27.88	28.07	1469037	28.07	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20260901	306.6	314.25	306.6	310.25	8069	310.25	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20260901	5157.5	5157.5	4999	5040	58279	5040	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20260901	490	494	486	486.45	53718	486.45	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20260901	536	536	521	524.1	141706	524.1	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20260901	396.95	403.8	391.65	401.05	388249	401.05	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20260901	378.85	379.15	372.7	373.95	275683	373.95	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20260901	94.9	94.9	90.3	91.27	7897	91.27	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20260901	128.15	130.84	127.3	128.25	1946799	128.25	up	up	correct
JOCIL.NSE	Jocil Limited	20260901	149.1	150.25	148.2	148.74	3790	148.74	down	down	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20260901	987.9	1033	985.45	1011.8	11259	1011.8	up	down	incorrect
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20260901	16.45	17.04	16.41	16.56	41409814	16.56	up	down	incorrect
JSL.NSE	Jindal Stainless Limited	20260901	700.5	738.65	700.5	735	1070564	735	up	down	incorrect
JSWENERGY.NSE	JSW Energy Limited	20260901	524	526.6	514.45	518	2290101	518	down	up	incorrect
JSWHL.NSE	JSW Holdings Limited	20260901	12027	12027	11660	11716	2551	11716	down	up	incorrect
JSWSTEEL.NSE	JSW Steel Limited	20260901	1314.6	1328	1307.1	1313.5	1134147	1313.5	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20260901	124.26	126.97	124.13	125.72	106982	125.72	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20260901	487	492.5	481.3	484.4	686008	484.4	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20260901	679.05	695.95	671.55	693.25	704096	693.25	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20260901	882	914.75	873.6	900.6	313570	900.6	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20260901	809.74	809.74	786.22	788.17	381093	788.17	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20260901	710.2	729	696.9	705.65	460607	705.65	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20260901	205.01	206.5	202.32	204.81	505833	204.81	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20260901	10.01	10.05	9.77	9.84	4956011	9.84	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20260901	603.3	605.35	572	579.4	192747	579.4	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20260901	1244.8	1255.8	1220	1230	168804	1230	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20260901	114	116.1	112.15	112.3	1342	112.3	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20260901	974.7	1097.15	974.7	1083.9	210769	1083.9	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20260901	609.45	614.6	569.05	573	13219538	573	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20260901	226.7	239.78	220.39	233.89	126273	233.89	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20260901	36.8	38	36	36	1698440	36	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20260901	1.5	1.59	1.5	1.56	325331	1.56	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20260901	158.99	160.45	155.05	156.18	15347	156.18	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20260901	269.9	269.9	260.55	262.2	14481	262.2	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20260901	192.9	196.47	192.11	194.38	186115	194.38	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20260901	592	593	560.55	572.3	117957	572.3	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20260901	37.99	38.79	37	37.28	8244	37.28	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20260901	349.05	351.85	344.9	347.6	1349065	347.6	down	up	incorrect
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20260901	854.05	880	854	876.9	297	876.9	up	down	incorrect
KAYA.NSE	Kaya Limited	20260901	339.95	339.95	327	327.15	3033	327.15	down	up	incorrect
KCP.NSE	The KCP Limited	20260901	166.2	169.8	162.92	167.89	152486	167.89	up	down	incorrect
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20260901	32.99	33.69	32.1	32.25	102090	32.25	down	up	incorrect
KDDL.NSE	KDDL Limited	20260901	3921	3968.8	3820.1	3877.4	20428	3877.4	down	down	correct
KEC.NSE	KEC International Limited	20260901	416.8	421.5	414.85	417	358407	417	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20260901	131	131.21	125.03	126.34	110483	126.34	down	down	correct
KEI.NSE	KEI Industries Limited	20260901	5575	5608.5	5301.5	5348	658512	5348	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20260901	14.35	14.35	13.92	13.98	1848817	13.98	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20260901	1730	1743	1611.6	1634.3	441886	1634.3	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20260901	11.1	11.1	11	11.1	83592	11.1
KEYFINSERV.NSE	Keynote Financial Services Limited	20260901	257.25	257.25	250.3	251.7	806	251.7	down	down	correct
KHADIM.NSE	Khadim India Limited	20260901	118.47	118.48	113.84	118.47	181311	118.47
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20260901	55.97	56.38	54.7	55.02	105919	55.02	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20260901	142	150	137	149.45	4483	149.45	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20260901	17.5	18.4	17.5	17.97	673	17.97	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20260901	5146.5	5249.5	5146.5	5177	498	5177	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20260901	175.5	175.99	170	170.55	17524	170.55	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20260901	753.1	764.25	752.15	758.4	679770	758.4	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20260901	6042	6070	5920	6030	7223	6030	down	down	correct
KIOCL.NSE	KIOCL Limited	20260901	380.6	396.45	380	383.95	179097	383.95	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20260901	533.7	536.45	510	515.95	979987	515.95	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20260901	450	456.15	444.2	449.8	26921	449.8	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20260901	1898.8	1906.6	1875.7	1886.3	27592	1886.3	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20260901	2099	2145	2077.2	2138.3	385511	2138.3	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20260901	3710	3835	3710	3740.4	7027	3740.4	up	up	correct
KITEX.NSE	Kitex Garments Limited	20260901	126.8	126.8	124.8	125.91	253067	125.91	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20260901	504.75	515	494	510.2	37085	510.2	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20260901	32.23	32.86	31.06	31.39	182424	31.39	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20260901	121.11	121.9	115.25	117.68	1890101	117.68	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20260901	79.34	81	77.91	78.54	92664	78.54	down	down	correct
KOLTEPATIL.NSE	Kolte	20260901	442.75	447.45	432.65	436.2	73167	436.2	down	down	correct
KOPRAN.NSE	Kopran Limited	20260901	217.83	226.75	214	217.58	477030	217.58	down	up	incorrect
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20260901	420.8	429.1	420.75	425	7669677	425	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20260901	32.94	32.94	31.34	31.34	88200	31.34	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20260901	131.84	134.59	130	130.9	46584	130.9	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20260901	68.76	68.76	66.52	66.97	8952	66.97	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20260901	585.2	594.3	581	590	1026752	590	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20260901	1185	1186.8	1142.2	1158.5	255676	1158.5	down	down	correct
KRBL.NSE	KRBL Limited	20260901	422	428.4	418.25	423.95	550570	423.95	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20260901	56.29	56.29	53.8	54.49	8958	54.49	down	up	incorrect
KRIDHANINF.NSE	Kridhan Infra Limited	20260901	2	2.1	1.99	2.04	45763	2.04	up	up	correct
KRISHANA.NSE	Krishana Phoschem Limited	20260901	191.8	193	189.5	192.23	238927	192.23	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20260901	550.45	563.5	550.45	559.95	31587	559.95	up	up	correct
KSB.NSE	KSB Limited	20260901	808.35	843	808.35	828.2	444531	828.2	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20260901	765.5	772	760	761.6	56484	761.6	down	up	incorrect
KSL.NSE	Kalyani Steels Limited	20260901	907.55	923	896	900	65015	900	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20260901	335.15	338.7	329.1	330.9	1561768	330.9	down	up	incorrect
KUANTUM.NSE	Kuantum Papers Limited	20260901	71.52	72.51	70.35	71.62	114225	71.62	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20260901	4.9	4.9	4.9	4.9	3160	4.9
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20260901	1934.8	1938.9	1873.8	1904.4	468711	1904.4	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20260901	142.43	145	138.16	141.38	15961	141.38	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20260901	172.01	174.29	171.5	173.3	58884	173.3	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20260901	6.92	7.04	6.7	6.76	27177	6.76	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20260901	1888.9	1895	1837.4	1861.6	3530385	1861.6	down	up	incorrect
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20260901	18920	19451	18875	18875	6303	18875	down	up	incorrect
LCCINFOTEC.NSE	LCC Infotech Limited	20260901	3.62	3.75	3.5	3.6	24341	3.6	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20260901	106.25	107.1	105.71	106.15	1816566	106.15	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20260901	140.99	140.99	130.7	133.01	2884	133.01	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20260901	1692.4	1714.9	1672.3	1702.9	33636	1702.9	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20260901	10.79	10.89	10.35	10.63	9622	10.63	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20260901	244.45	244.45	238.51	239.45	11222	239.45	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20260901	538.4	538.4	526.35	534.9	2000075	534.9	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20260901	29.35	29.59	29.35	29.35	7655	29.35
LICNETFN50.NSE	LIC Mutual Fund	20260901	270.53	271.01	268.17	269.95	2449	269.95	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20260901	874.15	874.69	872	872	9	872	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20260901	277.66	278.16	274.24	274.35	142	274.35	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20260901	208.5	209.26	201.1	204.23	52878	204.23	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20260901	613	613.85	604	609.65	24220	609.65	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20260901	6380	6446.5	6332	6373	24328	6373	down	up	incorrect
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20260901	999.99	999.99	999.99	999.99	2438076	999.99
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20260901	1000	1000	1000	1000	220727	1000
LODHA.NSE	Macrotech Developers Limited	20260901	1214.9	1231.8	1180	1193.9	1844689	1193.9	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20260901	341.7	354.8	332.3	346.25	94109	346.25	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20260901	110.42	110.42	108.47	108.77	13244	108.77	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20260901	73.25	74.9	72.12	72.78	28118	72.78	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20260901	6.94	7.04	6.58	6.67	16502	6.67	down	down	correct
LT.NSE	Larsen & Toubro Limited	20260901	4038	4038	3980.1	3980.1	944703	3980.1	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20260901	3630	3630	3542	3587.8	36036	3587.8	down	up	incorrect
LUMAXIND.NSE	Lumax Industries Limited	20260901	6285.5	6545	6190	6422.5	64094	6422.5	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20260901	2106.4	2148.7	2044.7	2060	386798	2060	down	down	correct
LUPIN.NSE	Lupin Limited	20260901	2190.2	2190.2	2137.6	2153	1298356	2153	down	down	correct
LUXIND.NSE	Lux Industries Limited	20260901	1222	1225.8	1186	1192.8	15463	1192.8	down	up	incorrect
LXCHEM.NSE	Laxmi Organic Industries Limited	20260901	166.94	167.95	164	164.9	590358	164.9	down	up	incorrect
LYKALABS.NSE	Lyka Labs Limited	20260901	73.86	76.3	73.86	73.86	8003	73.86
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20260901	4.69	4.78	4.65	4.66	1850	4.66	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20260901	3367	3368	3223	3259	1887247	3259	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20260901	373	376.2	363.1	364.4	1423593	364.4	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20260901	126.95	127.95	119	119.42	218536	119.42	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20260901	2000	2043.9	1885.5	1911.3	50223	1911.3	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20260901	34.4	35.7	34.4	35.42	923	35.42	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20260901	4.9	5.11	4.76	4.84	20198	4.84	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20260901	65.29	66.07	64	64.7	70192	64.7	down	up	incorrect
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20260901	211.56	211.56	210.33	211.05	649909	211.05	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20260901	593.4	598.95	562.05	568.05	26333	568.05	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20260901	18.91	19.55	18.55	18.95	17423	18.95	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20260901	82	83.83	82	82.7	14196058	82.7	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20260901	56.01	60.25	55.25	56.17	24815	56.17	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20260901	1372	1421	1305	1394.1	11613	1394.1	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20260901	103	106	102	102.3	14085	102.3	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20260901	70.52	72.97	70.52	70.78	4495	70.78	up	up	correct
MAHICKRA.NSE	SM	20260901	273	299	270.5	286.4	9750	286.4	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20260901	363.9	367.05	355	357	104343	357	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20260901	393	393	381.45	387.2	116860	387.2	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20260901	13779	13889	13606	13695	1547	13695	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20260901	653.25	664.35	644	649.6	227231	649.6	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20260901	978.85	987.25	968	972.75	20951	972.75	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20260901	31.63	31.98	31.15	31.94	11443	31.94	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20260901	37.85	39.57	37.85	38.34	98394	38.34	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20260901	122.2	122.89	118.43	120.46	122266	120.46	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20260901	58.8	58.9	57.32	57.79	35606	57.79	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20260901	104.49	104.49	97.19	104.1	1384941	104.1	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20260901	84	88	82.35	84.04	55587097	84.04	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20260901	342.05	344.45	335.6	337	1860620	337	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20260901	32.19	32.19	29.37	29.86	51440	29.86	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20260901	1064.8	1114	1064.8	1084	255628	1084	up	down	incorrect
MANINDS.NSE	Man Industries (India) Limited	20260901	756	770	737.45	762.75	733833	762.75	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20260901	123.69	126.44	121.57	124.56	8700614	124.56	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20260901	14.7	15.25	14.51	14.54	12744	14.54	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20260901	54.05	56	54.05	54.44	8883	54.44	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20260901	413.6	439.4	410.1	434.5	344099	434.5	up	up	correct
MARICO.NSE	Marico Limited	20260901	823.15	840.05	823.15	838.1	3684805	838.1	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20260901	403	435	400	432.6	3913786	432.6	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20260901	322.9	324.7	315.5	322.4	1408843	322.4	down	up	incorrect
MARUTI.NSE	Maruti Suzuki India Limited	20260901	13540	13540	12851	12950	915975	12950	down	up	incorrect
MASFIN.NSE	MAS Financial Services Limited	20260901	306.6	310.2	299.85	304.5	189847	304.5	down	up	incorrect
MASKINVEST.NSE	Mask Investments Limited	20260901	159	159	146	146	26	146	down	up	incorrect
MASTEK.NSE	Mastek Limited	20260901	1748.4	1815	1734.5	1802	322978	1802	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20260901	518.7	526.85	510.4	519	24622	519	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20260901	149.12	149.98	141	142.31	239287	142.31	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20260901	1022	1022	1000.2	1003	2829311	1003	down	down	correct
MAXIND.NSE	Max India Limited	20260901	149.9	150.81	147.73	148.97	28568	148.97	down	up	incorrect
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20260901	754	778.4	732.6	742.2	182241	742.2	down	down	correct
MAZDA.NSE	Mazda Limited	20260901	256.7	256.7	246.1	247.75	17181	247.75	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20260901	2481	2502.2	2453.3	2485	472178	2485	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20260901	162	164.7	159.37	160.78	337876	160.78	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20260901	23.29	23.8	22.5	22.84	16481	22.84	down	down	correct
MCDOWELL.NSE	N	20260901	1490.1	1498.9	1459	1470	392270	1470	down	down	correct
MCL.NSE	Madhav Copper Limited	20260901	57.89	58.46	56.5	56.86	35733	56.86	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20260901	49.55	50.99	48.31	48.57	172303	48.57	down	up	incorrect
MCX.NSE	Multi Commodity Exchange of India Limited	20260901	3360.1	3369	3255.2	3303	1505861	3303	down	up	incorrect
MENONBE.NSE	Menon Bearings Limited	20260901	286.9	301.4	278.55	301.4	175931	301.4	up	down	incorrect
MEP.NSE	MEP Infrastructure Developers Limited	20260901	0.74	0.74	0.74	0.74	140317	0.74
METROPOLIS.NSE	Metropolis Healthcare Limited	20260901	582	586	571.2	585	376476	585	up	up	correct
MFSL.NSE	Max Financial Services Limited	20260901	1558.8	1561.1	1525	1534.7	302535	1534.7	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20260901	14.11	14.44	14.02	14.21	34999	14.21	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20260901	1073.1	1089.8	1062	1077.7	200377	1077.7	up	up	correct
MHHL.NSE	SM	20260901	31.55	31.55	31.3	31.3	4500	31.3	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20260901	209.7	212.09	206.81	208.31	124583	208.31	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20260901	412	426.9	410.4	417.45	995867	417.45	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20260901	712.7	719.85	703	712.4	204299	712.4	down	down	correct
MINDSPACE.NSE	RR	20260901	496.97	500	495.85	497.95	407396	497.95	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20260901	177.56	177.56	170.71	171.84	23631	171.84	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20260901	31.7	32.39	31.06	31.29	70850	31.29	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20260901	0.83	0.84	0.81	0.81	741027	0.81	down	down	correct
MMFL.NSE	M M Forgings Limited	20260901	648	666.5	640.4	657.45	137691	657.45	up	up	correct
MMP.NSE	MMP Industries Limited	20260901	385	393.45	366.6	383.25	220762	383.25	down	down	correct
MMTC.NSE	MMTC Limited	20260901	62.25	63.25	62	62.32	1373089	62.32	up	down	incorrect
MODIRUBBER.NSE	Modi Rubber Limited	20260901	132	133	127.01	128.29	2198	128.29	down	up	incorrect
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20260901	65.39	65.4	65	65.34	1552304	65.34	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20260901	25	25.75	24.2	24.28	7595	24.28	down	down	correct
MOIL.NSE	MOIL Limited	20260901	249.8	256.2	249.01	250.43	916549	250.43	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20260901	10.54	10.94	10.4	10.46	71850	10.46	down	up	incorrect
MOL.NSE	Meghmani Organics Limited	20260901	65.4	67.3	63.2	64.85	3734572	64.85	down	up	incorrect
MOLDTECH.NSE	Mold	20260901	196	197.8	186.2	192.76	45383	192.76	down	up	incorrect
MOLDTKPAC.NSE	Mold	20260901	714.75	714.75	688.5	699.95	67408	699.95	down	up	incorrect
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20260901	69.48	69.48	68.2	68.31	436136	68.31	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20260901	252.34	255	249.65	250.5	249578	250.5	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20260901	329.32	329.32	329.32	329.32	112323	329.32
MONTECARLO.NSE	Monte Carlo Fashions Limited	20260901	533.25	540.5	530.8	539.05	44299	539.05	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20260901	9.7	9.7	9.7	9.7	0	9.7
MOREPENLAB.NSE	Morepen Laboratories Limited	20260901	107.16	110.5	100.1	103.65	24688972	103.65	down	up	incorrect
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20260901	1047	1047.9	1008	1016	501197	1016	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20260901	28.25	29.05	27.5	28.03	32070	28.03	down	down	correct
MPHASIS.NSE	Mphasis Limited	20260901	2422.7	2523	2407.1	2505.5	932222	2505.5	up	up	correct
MPSLTD.NSE	MPS Limited	20260901	2670	2731	2636	2652.6	10567	2652.6	down	down	correct
MRF.NSE	MRF Limited	20260901	134795	134795	132115	132335	2838	132335	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20260901	171.15	177.15	169.99	171.42	13051829	171.42	up	down	incorrect
MSPL.NSE	MSP Steel & Power Limited	20260901	35.16	35.56	33.97	34.17	1030557	34.17	down	up	incorrect
MSTCLTD.NSE	MSTC Limited	20260901	753.95	757	720.1	729.55	221074	729.55	down	up	incorrect
MTARTECH.NSE	MTAR Technologies Limited	20260901	6911	7023.5	6750	6946.5	96794	6946.5	up	down	incorrect
MTEDUCARE.NSE	MT Educare Limited	20260901	1.85	1.86	1.75	1.8	59377	1.8	down	up	incorrect
MTNL.NSE	Mahanagar Telephone Nigam Limited	20260901	27.22	27.22	26.45	26.68	513071	26.68	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20260901	137.5	138.2	135.36	136.03	59426	136.03	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20260901	56.7	57.95	56.7	57	1966	57	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20260901	116.4	120.26	114.49	115.46	1201087	115.46	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20260901	130.04	132	127.37	128.9	39537	128.9	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20260901	30.02	30.6	30.02	30.12	8479	30.12	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20260901	248	252	242.94	245.24	15296	245.24	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20260901	3000	3009.2	2890	2905	750967	2905	down	down	correct
NACLIND.NSE	NACL Industries Limited	20260901	170.81	171.5	167.05	168.61	260511	168.61	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20260901	2.05	2.05	2.05	2.05	0	2.05
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20260901	22.7	23.2	22.6	23.18	4835	23.18	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20260901	21.86	22.5	21.86	22	4532	22	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20260901	253.55	265	253.4	258	2738	258	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20260901	136.66	138.8	133.62	134.32	31277	134.32	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20260901	240.75	252	240.75	250.13	15743	250.13	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20260901	291.1	306.45	291.1	299.55	103382	299.55	up	up	correct
NAM.NSE	INDIA	20260901	1190	1209.6	1166	1178.9	1257709	1178.9	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20260901	841.5	853.75	837.4	849.2	241430	849.2	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20260901	158.3	158.3	152	152.3	13155	152.3	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20260901	383	383.75	368.6	372	6155527	372	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20260901	1335	1371.7	1327.2	1356	1564601	1356	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20260901	8688	8700	8597.5	8636	74062	8636	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20260901	96.11	97.7	95.11	95.65	158170	95.65	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20260901	134.6	135.1	133.44	133.95	77766	133.95	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20260901	372.7	377	360.95	367.65	2574995	367.65	down	down	correct
NBCC.NSE	NBCC (India) Limited	20260901	86	86.4	85	85.2	4390141	85.2	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20260901	1961	1990	1950	1966.4	160	1966.4	up	up	correct
NCC.NSE	NCC Limited	20260901	149.99	151.69	145.6	146.46	2320069	146.46	down	down	correct
NCLIND.NSE	NCL Industries Limited	20260901	173	174.98	172.12	174.15	38438	174.15	up	down	incorrect
NDGL.NSE	Naga Dhunseri Group Limited	20260901	2895	2895	2705	2733.2	157	2733.2	down	up	incorrect
NDL.NSE	Nandan Denim Limited	20260901	2.89	2.95	2.82	2.85	1287786	2.85	down	up	incorrect
NDRAUTO.NSE	NDR Auto Components Limited	20260901	747	747	718.55	722.4	11983	722.4	down	up	incorrect
NDTV.NSE	New Delhi Television Limited	20260901	73.25	73.25	71.1	71.42	61492	71.42	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20260901	16.65	16.68	16.01	16.1	5348	16.1	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20260901	12.74	12.74	12.1	12.13	284172	12.13	down	down	correct
NELCAST.NSE	Nelcast Limited	20260901	118.42	119.88	115.3	116.39	101052	116.39	down	down	correct
NELCO.NSE	Nelco Limited	20260901	950	957	918.95	924.35	141086	924.35	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20260901	2245.3	2247.9	2140.3	2153.9	87588	2153.9	down	down	correct
NESCO.NSE	Nesco Limited	20260901	1040.4	1054.5	1025	1044	33325	1044	up	down	incorrect
NETF.NSE	Tata Mutual Fund	20260901	262.25	262.25	262.25	262.25	1028	262.25
NETWORK18.NSE	Network18 Media & Investments Limited	20260901	27.5	28.7	27.32	28.05	7363959	28.05	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20260901	23010	23185	22710	23025	30307	23025	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20260901	530	541.05	522.6	532.05	1183206	532.05	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20260901	4.86	4.94	4.21	4.27	258331	4.27	down	down	correct
NFL.NSE	National Fertilizers Limited	20260901	70.37	71.12	70.02	70.53	450816	70.53	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20260901	40.96	41	39.1	39.5	9175	39.5	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20260901	1919.8	1949.6	1910	1938.7	247059	1938.7	up	up	correct
NHPC.NSE	NHPC Limited	20260901	76.72	77.1	75.46	76.3	11983253	76.3	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20260901	192.07	193.15	184.37	185.77	1574693	185.77	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20260901	31.5	31.98	30.3	30.82	5146	30.82	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20260901	277.95	277.95	272.68	273.6	5602290	273.6	down	down	correct
NIITLTD.NSE	NIIT Limited	20260901	101.35	104	100.36	101.25	371160	101.25	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20260901	6.72	6.8	6.62	6.76	251391	6.76	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20260901	12.56	13.24	12.48	12.73	1652567	12.73	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20260901	2006.2	2078	1998	2034	27031	2034	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20260901	328	333.95	325	328.05	2111	328.05	up	up	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20260901	29.6	30.8	29.2	29.27	22788	29.27	down	down	correct
NITCO.NSE	NITCO Limited	20260901	94.31	94.9	91.98	93.43	464402	93.43	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20260901	636	637.85	624.5	630.75	84964	630.75	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20260901	214.5	214.5	201.63	204.5	4273	204.5	down	down	correct
NKIND.NSE	N.K Industries Limited	20260901	56.35	58.11	56.25	57.24	2792	57.24	up	down	incorrect
NLCINDIA.NSE	NLC India Limited	20260901	271.75	276	267.9	274.3	2083618	274.3	up	down	incorrect
NMDC.NSE	NMDC Limited	20260901	86.81	87.4	85.1	85.69	11311468	85.69	down	down	correct
NOCIL.NSE	NOCIL Limited	20260901	171.65	173.76	168.1	169.62	716971	169.62	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20260901	4.39	4.39	4.15	4.23	38285	4.23	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20260901	68.7	68.8	65.08	65.46	642	65.46	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20260901	288.16	289.52	286	287.68	145	287.68	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20260901	514.4	514.4	495	495.9	5723	495.9	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20260901	473	473.5	454.05	458.25	263724	458.25	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20260901	5605.5	5799.5	5605.5	5696	2061	5696	up	down	incorrect
NTPC.NSE	NTPC Limited	20260901	327.4	328.25	325.05	327.5	7377499	324	up	down	incorrect
NUCLEUS.NSE	Nucleus Software Exports Limited	20260901	749	749.85	730	740.7	37616	740.7	down	up	incorrect
NURECA.NSE	Nureca Limited	20260901	332.45	348.35	324.05	339	18296	339	up	down	incorrect
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20260901	318.8	325.25	310.3	322.85	654624	322.85	up	down	incorrect
OAL.NSE	Oriental Aromatics Limited	20260901	464.95	469.9	439.95	446.3	66760	446.3	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20260901	1856.3	1887.2	1846.6	1880.7	211011	1880.7	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20260901	12350	12353	11992	12187	208347	12187	down	down	correct
OIL.NSE	Oil India Limited	20260901	485	493	484.2	490	1788773	490	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20260901	66	67.23	65.8	67.23	76221	67.23	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20260901	1283.9	1296.7	1242	1247.3	368626	1247.3	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20260901	185	190.9	178.15	184.48	129636	184.48	down	down	correct
OMAXE.NSE	Omaxe Limited	20260901	126	138.1	116.1	126.77	42077140	126.77	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20260901	82.63	83.35	81.6	82.04	37136	82.04	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20260901	3.41	3.41	3.41	3.41	0	3.41
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20260901	32.39	33.9	31.5	32.46	50349	32.46	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20260901	54.65	54.9	54	54.74	331302	54.74	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20260901	233.8	236.6	232.5	236.45	11985775	236.45	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20260901	49.5	49.5	49.5	49.5	23440	49.5
ONWARDTEC.NSE	Onward Technologies Limited	20260901	291.45	292.5	281.55	283.9	27299	283.9	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20260901	576.85	595.5	571.7	582.8	144221	582.8	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20260901	236.99	245.97	236	238.97	3092	238.97	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20260901	974	984.95	941.95	947.9	45671	947.9	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20260901	54.99	55.6	53.07	53.3	20075	53.3	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20260901	5.13	5.13	4.7	4.96	162923	4.96	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20260901	390.4	413.35	383	390.45	157410	390.45	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20260901	129.55	133.92	127.5	128.16	241951	128.16	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20260901	181.13	181.94	176.65	177.66	106717	177.66	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20260901	139.15	140.96	137.65	138.65	495717	138.65	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20260901	82.22	82.22	82.22	82.22	5527	82.22
ORIENTPPR.NSE	Orient Paper & Industries Limited	20260901	16.75	16.94	16.6	16.78	242404	16.78	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20260901	4325	4435	4300	4325	10145	4325
ORTEL.NSE	Ortel Communications Limited	20260901	1.9	1.9	1.9	1.9	0	1.9
OSWALAGRO.NSE	Oswal Agro Mills Limited	20260901	37.02	38.75	36.55	36.9	61561	36.9	down	down	correct
PAGEIND.NSE	Page Industries Limited	20260901	35620	35800	35385	35675	15534	35675	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20260901	67.05	67.34	65.11	67.07	10047532	67.07	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20260901	88.22	91.89	88	90.77	648	90.77	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20260901	54.17	54.17	50.46	50.5	2411	50.5	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20260901	386.5	397.25	384	390.9	114701	390.9	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20260901	519.4	519.4	519.4	519.4	4921	519.4
PANAMAPET.NSE	Panama Petrochem Limited	20260901	471	492.8	465.95	487.05	467593	487.05	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20260901	120	140.82	118.52	140.6	619562	140.6	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20260901	65.3	66.39	63	63.45	3133802	63.45	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20260901	256.2	262.35	250.9	259.1	2360487	259.1	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20260901	1.49	1.49	1.49	1.49	830694	1.49
PARTYCRUS.NSE	SM	20260901	84	86	84	86	3000	86	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20260901	28.03	28.26	27.7	27.76	1647620	27.76	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20260901	12.98	13.25	12.72	12.87	26860	12.87	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20260901	10.98	11.24	10.2	10.32	445157676	10.32	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20260901	95.08	95.94	91.01	92.57	130691	92.57	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20260901	15.49	16.09	15.01	15.05	5000	15.05	down	down	correct
PENIND.NSE	Pennar Industries Limited	20260901	167	170.5	164.58	165.66	421968	165.66	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20260901	15.7	16.34	15.35	15.38	163282	15.38	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20260901	5621.5	5852.5	5603	5800	592977	5800	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20260901	294.1	296.65	290.4	292.3	1081102	292.3	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20260901	343.3	347.75	343.2	345.8	8352858	345.8	up	up	correct
PFIZER.NSE	Pfizer Limited	20260901	4684.4	4707.8	4637	4665.9	11992	4665.9	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20260901	287.7	299.4	281.5	286.5	803910	286.5	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20260901	27.03	27.42	26.87	26.96	377079	26.96	down	down	correct
PGEL.NSE	PG Electroplast Limited	20260901	575	578.5	566	569.9	728869	569.9	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20260901	7920	7980	7860.5	7881.5	13275	7881.5	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20260901	5741	5825	5663.5	5776	8755	5776	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20260901	2470	2482	2339	2348	67346	2348	down	down	correct
PGINVIT.NSE	IV	20260901	100.45	100.45	99.9	100.25	881760	100.25	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20260901	1880.1	1896.5	1867.7	1892.6	730640	1892.6	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20260901	1675	1675.5	1637.5	1643.5	990170	1643.5	down	down	correct
PIIND.NSE	PI Industries Limited	20260901	2391.8	2402.1	2370.7	2397.1	139983	2397.1	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20260901	4382.8	4388.3	4312.2	4353.2	718	4353.2	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20260901	8.1	8.23	7.9	8.08	35041	8.08	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20260901	21.21	22.28	21.21	21.73	5284	21.73	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20260901	1106.1	1119.9	1059.5	1074.7	166075	1074.7	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20260901	758	765	735	739.5	65	739.5	down	up	incorrect
PLASTIBLEN.NSE	Plastiblends India Limited	20260901	186.78	187.75	184.5	185.59	20740	185.59	down	up	incorrect
PNB.NSE	Punjab National Bank	20260901	114.49	116.5	114.07	115.22	10969598	115.22	up	down	incorrect
PNBGILTS.NSE	PNB Gilts Ltd.	20260901	77.52	77.79	75.86	76.44	168989	76.44	down	up	incorrect
PNBHOUSING.NSE	PNB Housing Finance Limited	20260901	1140	1156.4	1135	1152	2221980	1152	up	down	incorrect
PNC.NSE	Pritish Nandy Communications Ltd	20260901	17.31	17.48	16.6	16.89	8774	16.89	down	up	incorrect
PNCINFRA.NSE	PNC Infratech Limited	20260901	188.2	192	187.5	188.77	265278	188.77	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20260901	43.37	43.37	43.37	43.37	0	43.37
PODDARMENT.NSE	Poddar Pigments Limited	20260901	255	256.65	250.3	256.2	3211	256.2	up	up	correct
POKARNA.NSE	Pokarna Limited	20260901	854.85	856.95	838	841.95	38548	841.95	down	down	correct
POLYCAB.NSE	Polycab India Limited	20260901	9200	9209	8871	8895.5	653035	8895.5	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20260901	1754.9	1765	1721.6	1756.4	180195	1756.4	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20260901	1183.1	1203.9	1175	1187.7	59402	1187.7	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20260901	406.5	406.5	377.1	380.2	37380	380.2	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20260901	463.85	467	454.9	460.95	1157729	460.95	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20260901	263.3	264.55	261.7	264.55	8499123	264.55	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20260901	33450	33450	32400	32640	100880	32640	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20260901	2521	2528	2454	2481	48114	2481	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20260901	262.8	273	258	269.3	12990	269.3	up	up	correct
PPL.NSE	Prakash Pipes Limited	20260901	260.1	264	258.65	261.55	14974	261.55	up	down	incorrect
PRAENG.NSE	Prajay Engineers Syndicate Limited	20260901	20.91	25.2	20.91	24.44	530839	24.44	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20260901	344	346.7	337.4	340.3	428898	340.3	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20260901	128	128.01	125	126.22	256292	126.22	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20260901	3.85	3.93	3.81	3.87	54237	3.87	up	up	correct
PRAXIS.NSE	Praxis Home Retail Limited	20260901	4.82	4.82	4.6	4.69	135235	4.69	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20260901	125.26	127.59	122.1	123.15	133543	123.15	down	down	correct
PRECOT.NSE	Precot Limited	20260901	727	727	691.5	694.9	2423	694.9	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20260901	505.05	510.95	488.3	497.3	861436	497.3	down	up	incorrect
PREMEXPLN.NSE	Premier Explosives Limited	20260901	662.15	668	662	663.95	85642	663.95	up	down	incorrect
PREMIER.NSE	Premier Limited	20260901	2.98	2.98	2.8	2.9	6998	2.9	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20260901	89.82	94.6	89.5	90.44	300461	90.44	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20260901	1597.1	1597.1	1548.2	1570	701659	1570	down	up	incorrect
PRICOLLTD.NSE	Pricol Limited	20260901	814.95	814.95	783.95	797	308540	797	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20260901	286.95	296.45	281.15	282.7	37051	282.7	down	up	incorrect
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20260901	294.1	295.35	285	291.75	155581	291.75	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20260901	17.06	17.06	16.55	16.75	89467	16.75	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20260901	3484.8	3484.8	3309.7	3345.9	125467	3345.9	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20260901	111.3	112.7	111	111.2	322538	111.2	down	up	incorrect
PSB.NSE	Punjab & Sind Bank	20260901	22.87	22.94	22.51	22.58	890182	22.58	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20260901	879.7	895	866.1	874.5	40894	874.5	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20260901	95.17	95.17	95.17	95.17	1116810	95.17
PTC.NSE	PTC India Limited	20260901	151.95	158.92	151.94	155.2	3061118	155.2	up	up	correct
PTL.NSE	PTL Enterprises Limited	20260901	38.26	38.99	38.16	38.39	20969	38.39	up	up	correct
PULZ.NSE	SM	20260901	22.4	22.95	22.4	22.95	6000	22.95	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20260901	1116.5	1122.6	1098.1	1109.3	1918	1109.3	down	up	incorrect
PURVA.NSE	Puravankara Limited	20260901	213	214	210	212.38	69983	212.38	down	down	correct
PVP.NSE	PVP Ventures Limited	20260901	67.7	71.9	65.06	65.06	4370907	65.06	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20260901	127.68	127.86	125.31	125.58	430633	125.58	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20260901	264.6	266	264	264.36	1110	264.36	down	down	correct
QUESS.NSE	Quess Corp Limited	20260901	382	386.95	374.8	379.5	560755	379.5	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20260901	136.2	139	136	137.23	37343	137.23	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20260901	1.21	1.21	1.21	1.21	0	1.21
RADAAN.NSE	Radaan Mediaworks India Limited	20260901	3.1	3.1	2.56	2.9	158918	2.9	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20260901	4481.4	4540	4393.4	4474.3	473936	4474.3	down	up	incorrect
RADIOCITY.NSE	Music Broadcast Limited	20260901	6.64	6.64	6.35	6.41	326948	6.41	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20260901	274.55	283.1	274.45	277.9	829423	277.9	up	up	correct
RAIN.NSE	Rain Industries Limited	20260901	197.1	209.7	196.72	206.1	7806876	206.1	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20260901	76.8	77	75.3	75.71	78463	75.71	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20260901	3.09	3.18	3.09	3.11	286357	3.11	up	up	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20260901	499.9	508	490.8	496.7	100568	496.7	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20260901	38.4	39.8	36.07	36.23	55285	36.23	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20260901	9.97	9.97	9.39	9.39	38390	9.39	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20260901	5.32	5.32	5.32	5.32	0	5.32
RALLIS.NSE	Rallis India Limited	20260901	208	210.2	206.2	207.17	352377	207.17	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20260901	30.8	32.16	30.76	31.49	19126	31.49	up	down	incorrect
RAMASTEEL.NSE	Rama Steel Tubes Limited	20260901	4.25	4.29	4.25	4.25	496700	4.25
RAMCOCEM.NSE	The Ramco Cements Limited	20260901	883	883.05	869	875.35	76541	875.35	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20260901	329.5	331.5	319.95	323.7	171089	323.7	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20260901	576	597.5	575	590.95	131563	590.95	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20260901	352.6	360	341.05	343.85	104716	343.85	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20260901	15.76	16.2	14.75	14.94	370713	14.94	down	up	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20260901	1561.3	1578.8	1550	1560.7	7811	1560.7	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20260901	2649.7	2682.6	2565.1	2605.1	43960	2605.1	down	up	incorrect
RAYMOND.NSE	Raymond Limited	20260901	631.5	644	626.25	636.05	300895	636.05	up	down	incorrect
RBLBANK.NSE	RBL Bank Limited	20260901	379.55	383.75	377.8	380.5	2288711	380.5	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20260901	114.79	116.2	114	114.51	1301482	114.51	down	down	correct
RCOM.NSE	Reliance Communications Limited	20260901	0.81	0.82	0.8	0.81	2225734	0.81
RECLTD.NSE	REC Limited	20260901	318.4	318.4	313	314.05	6496998	314.05	down	up	incorrect
REDINGTON.NSE	Redington (India) Limited	20260901	358.25	358.8	347.05	349.6	3398327	349.6	down	up	incorrect
REFEX.NSE	Refex Industries Limited	20260901	282.75	287.4	276.05	277.6	265132	277.6	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20260901	36	36	34.11	34.49	2600	34.49	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20260901	358.95	361.75	352	359.35	140569	359.35	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20260901	1285	1311.8	1280	1309	12617528	1309	up	down	incorrect
RELIGARE.NSE	Religare Enterprises Limited	20260901	247.05	254.25	244.3	249.78	2497774	249.78	up	down	incorrect
RELINFRA.NSE	Reliance Infrastructure Limited	20260901	59	59.21	58.21	58.21	186060	58.21	down	up	incorrect
REMSONSIND.NSE	Remsons Industries Limited	20260901	100.44	101.69	94	97.44	359616	97.44	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20260901	24.96	25.1	23.95	24.21	13258172	24.21	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20260901	362.25	368.6	360.15	362.8	71878	362.8	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20260901	67.7	67.7	62.15	64.99	7546	64.99	down	down	correct
REPRO.NSE	Repro India Limited	20260901	310.8	334.8	301	328.6	69747	328.6	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20260901	149.56	152.99	149	150.17	83029	150.17	up	up	correct
RGL.NSE	Renaissance Global Limited	20260901	135.75	141.47	134.1	136.96	1026778	136.96	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20260901	1.84	1.84	1.78	1.81	353664	1.81	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20260901	373.9	377.8	365.6	368.2	274972	368.2	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20260901	129	130.16	125.64	127.39	572270	127.39	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20260901	753	756	742.05	749.7	39245	749.7	down	up	incorrect
RITES.NSE	RITES Limited	20260901	217	218.43	215.5	216.38	350274	216.38	down	up	incorrect
RKDL.NSE	Ravi Kumar Distilleries Limited	20260901	18.76	18.76	18.22	18.63	2053	18.63	down	down	correct
RKEC.NSE	RKEC Projects Limited	20260901	22.89	22.89	21.21	21.54	35351	21.54	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20260901	747.8	759	737.5	753.6	1216792	753.6	up	up	correct
RML.NSE	Rane (Madras) Limited	20260901	1127.9	1131.9	1105	1117.2	11767	1117.2	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20260901	301	303	296.6	297.4	10219	297.4	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20260901	180.6	182.52	176.91	177.51	1101246	177.51	down	down	correct
ROLLT.NSE	Rollatainers Limited	20260901	3.95	4.05	3.77	4.01	627048	4.01	up	up	correct
ROML.NSE	Raj Oil Mills Limited	20260901	42.63	44.26	42.63	43.15	3185	43.15	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20260901	485.15	488.95	474.5	476.55	73740	476.55	down	up	incorrect
ROSSELLIND.NSE	Rossell India Limited	20260901	58.4	58.89	57.61	57.99	56872	57.99	down	up	incorrect
ROUTE.NSE	Route Mobile Limited	20260901	500	511.65	495.95	501.95	143191	501.95	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20260901	2665	2665	2578	2590.5	5524	2590.5	down	down	correct
RPOWER.NSE	Reliance Power Limited	20260901	22.11	22.65	22.01	22.26	14834527	22.26	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20260901	56.04	57.3	55.41	56.57	38477	56.57	up	up	correct
RPSGVENT.NSE	RPSG Ventures Limited	20260901	850.2	852.95	834.95	842.35	23016	842.35	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20260901	29.8	30.5	28.4	28.72	70785	28.72	down	down	correct
RSWM.NSE	RSWM Limited	20260901	198.41	201.05	196.14	197.09	44210	197.09	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20260901	245.3	257.4	243.36	255.74	464401	255.74	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20260901	30.15	30.49	30	30.02	839175	30.02	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20260901	7.53	7.85	7.43	7.45	26977471	7.45	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20260901	372	396	372	385.8	3917	385.8	up	down	incorrect
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20260901	5.42	5.8	5.42	5.68	71559	5.68	up	down	incorrect
RUCHIRA.NSE	Ruchira Papers Limited	20260901	102.6	103.57	102.53	102.97	13020	102.97	up	down	incorrect
RUPA.NSE	Rupa & Company Limited	20260901	147.14	147.97	144.9	145.38	80956	145.38	down	up	incorrect
RVHL.NSE	Ravinder Heights Limited	20260901	37.75	40.43	37.75	39.24	4181	39.24	up	down	incorrect
RVNL.NSE	Rail Vikas Nigam Limited	20260901	210.21	212.23	208	208.38	3502970	208.38	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20260901	341.65	341.65	331	331.45	1019	331.45	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20260901	132.6	132.6	132.6	132.6	0	132.6
SADBHAV.NSE	Sadbhav Engineering Limited	20260901	8.03	8.42	8.03	8.03	716931	8.03
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20260901	2.65	2.68	2.54	2.58	81704	2.58	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20260901	1511	1545.5	1505.2	1530.9	52039	1530.9	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20260901	23.75	24.38	23.66	23.76	4552	23.76	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20260901	159.62	165	156.41	157.03	43386	157.03	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20260901	196	200.8	190.25	193	29120262	193	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20260901	866.3	999	864	965.75	1182114	965.75	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20260901	21.18	21.18	20.32	20.4	175353	20.4	down	up	incorrect
SAKSOFT.NSE	Saksoft Limited	20260901	155.49	157	153.21	153.43	217740	153.43	down	up	incorrect
SAKUMA.NSE	Sakuma Exports Limited	20260901	1.67	1.68	1.61	1.62	800644	1.62	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20260901	5.88	5.91	5.82	5.84	1433981	5.84	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20260901	266	274	263.5	270	718	270	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20260901	80	82.73	80	82.43	761423	82.43	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20260901	545.55	546.65	527	538.75	55668	538.75	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20260901	6.06	6.29	5.86	5.98	24917	5.98	down	down	correct
SANCO.NSE	Sanco Industries Limited	20260901	2.9	2.9	2.9	2.9	0	2.9
SANDESH.NSE	The Sandesh Limited	20260901	1056.1	1097.9	1053	1059.4	1378	1059.4	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20260901	655	676.8	648	653.15	250171	653.15	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20260901	594.3	597.95	585.15	586.65	10189	586.65	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20260901	458.25	466.65	448.8	458.05	233054	458.05	down	up	incorrect
SANGINITA.NSE	Sanginita Chemicals Limited	20260901	58.76	58.76	58.76	58.76	75453	58.76
SANOFI.NSE	Sanofi India Limited	20260901	3115	3190	3102.5	3155	16301	3155	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20260901	0.2	0.2	0.18	0.19	721717	0.19	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20260901	498	504.8	489.5	497.05	331824	497.05	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20260901	477	496.95	475.3	493.2	443939	493.2	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20260901	99.51	105	99.51	103.81	221455	103.81	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20260901	1874.9	1950	1874.9	1904.3	15208	1904.3	up	up	correct
SATIA.NSE	Satia Industries Limited	20260901	56.9	57.6	56.45	57.06	36781	57.06	up	down	incorrect
SATIN.NSE	Satin Creditcare Network Limited	20260901	222.25	225.29	213.06	217.18	322019	217.18	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20260901	1084.9	1095.2	1034.1	1047.9	308201	1047.9	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20260901	653.2	660.35	628.4	632.4	3438291	632.4	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20260901	122.16	123.68	121.25	121.5	2274	121.5	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20260901	344.15	349.73	342.76	347.27	13596	347.27	up	down	incorrect
SBIETFPB.NSE	SBI Mutual Fund	20260901	276.36	285.5	276.36	281.39	2461	281.39	up	down	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20260901	224.92	225.19	223.31	224.87	2598	224.87	down	up	incorrect
SBILIFE.NSE	SBI Life Insurance Company Limited	20260901	1740.5	1753.4	1728.6	1739.3	624181	1739.3	down	down	correct
SBIN.NSE	State Bank of India	20260901	1051.3	1051.3	1027.1	1034.5	7605132	1034.5	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20260901	4011	4029	3977	4000.5	42478	4000.5	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20260901	135.5	138.51	133.01	133.55	36217	133.55	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20260901	1230	1231.4	1163.4	1188.3	379659	1188.3	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20260901	290.5	296.8	284.8	287.5	2956735	287.5	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20260901	72.7	72.7	70.89	71.45	382672	71.45	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20260901	1697	1699.9	1642.1	1678.8	60153	1678.8	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20260901	17.68	18.1	17.25	17.33	22502	17.33	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20260901	79.9	79.99	77.98	78.58	307505	78.58	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20260901	230	233.7	226.5	232.52	38263	232.52	up	up	correct
SETCO.NSE	Setco Automotive Limited	20260901	18.58	18.58	17.5	17.67	100647	17.67	down	up	incorrect
SETF10GILT.NSE	SBI Mutual Fund	20260901	265.25	265.25	263.01	263.52	1150	263.52	down	up	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20260901	257.9	260.24	257.9	258.44	1016454	258.44	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20260901	590.75	593.94	587.5	588.44	14744	588.44	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20260901	793.3	797	780.1	784.06	24915	784.06	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20260901	0.5	0.51	0.49	0.51	19144	0.51	up	up	correct
SEYAIND.NSE	Seya Industries Limited	20260901	12.4	12.44	12.1	12.17	11555	12.17	down	down	correct
SFL.NSE	Sheela Foam Limited	20260901	641.75	649.5	632.5	644.75	111433	644.75	up	down	incorrect
SGIL.NSE	Synergy Green Industries Limited	20260901	600.6	628.5	600	602.4	8195	602.4	up	down	incorrect
SGL.NSE	STL Global Limited	20260901	10.11	10.55	10.03	10.31	4228	10.31	up	down	incorrect
SHAHALLOYS.NSE	Shah Alloys Limited	20260901	107	116	106.1	113	451947	113	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20260901	486.4	487.1	476	477.95	282810	477.95	down	down	correct
SHALBY.NSE	Shalby Limited	20260901	153.55	156.18	151.45	153.65	47389	153.65	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20260901	80.99	80.99	78.85	79.38	57146	79.38	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20260901	146.14	147.44	146	146.59	58499	146.59	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20260901	6.7	6.7	6.3	6.35	15107	6.35	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20260901	525.5	537	521.05	530.65	63901	530.65	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20260901	770	791.75	765.95	788.3	179555	788.3	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20260901	882.9	901	877.25	884.3	33399	884.3	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20260901	172.71	175.27	170.05	170.8	251210	170.8	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20260901	458.53	465	458.53	462.13	5632	462.13	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20260901	124	128	123.5	126.16	10147	126.16	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20260901	950	952	874	889.7	2236296	889.7	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20260901	18.15	18.49	17.51	17.94	59740	17.94	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20260901	62.39	62.39	60.71	62.34	3004	62.34	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20260901	181.17	187.99	172.15	178.33	21172	178.33	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20260901	151.46	154.29	147.4	148.67	344898	148.67	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20260901	383.25	390	379.25	386.35	13437	386.35	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20260901	32.05	32.35	31.53	31.85	5047	31.85	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20260901	76.5	77.03	72.51	73.82	128057	73.82	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20260901	23605	23800	23310	23490	15342	23490	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20260901	470	470.25	450	464.45	55798	464.45	down	up	incorrect
SHREERAMA.NSE	Shree Rama Multi	20260901	41.57	42.7	40.64	41.63	123441	41.63	up	up	correct
SHRENIK.NSE	Shrenik Limited	20260901	0.3	0.31	0.29	0.29	404086	0.29	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20260901	126.29	127.5	125.26	125.8	1123	125.8	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20260901	4590	4640.9	4540	4598.2	106873	4598.2	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20260901	4.82	5.16	4.82	4.95	67744	4.95	up	up	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20260901	1104	1104	1058.1	1078	344507	1078	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20260901	12.16	12.65	12.02	12.02	152990	12.02	down	down	correct
SIEMENS.NSE	Siemens Limited	20260901	4029.9	4093.2	3975.1	4030	317161	4030	up	up	correct
SIGIND.NSE	Signet Industries Limited	20260901	69.01	71.99	68.12	70.09	11512	70.09	up	up	correct
SIL.NSE	Standard Industries Limited	20260901	19.7	20.2	19.16	19.77	78483	19.77	up	down	incorrect
SILGO.NSE	Silgo Retail Limited	20260901	73.37	73.69	70.5	70.94	99737	70.94	down	down	correct
SILINV.NSE	SIL Investments Limited	20260901	492	492	480.1	485.25	1581	485.25	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20260901	16.4	16.4	15.6	16.08	11020	16.08	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20260901	8.58	8.58	8.27	8.27	7255	8.27	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20260901	266.5	271	252	256.6	117152	256.6	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20260901	78.7	85	77.99	78.3	50684	78.3	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20260901	436.4	438.3	429.05	431	222287	431	down	down	correct
SIS.NSE	SIS Limited	20260901	431.95	432.2	425	427.55	226378	427.55	down	down	correct
SITINET.NSE	SITI Networks Limited	20260901	0.3	0.3	0.28	0.29	521312	0.29	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20260901	564.7	564.7	550.1	554.45	40245	554.45	down	down	correct
SJVN.NSE	SJVN Limited	20260901	64.92	65.37	64.36	64.92	1601993	64.92
SKFINDIA.NSE	SKF India Limited	20260901	1554.8	1584.9	1526.5	1531.6	28038	1531.6	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20260901	0.83	0.83	0.83	0.83	0	0.83
SKIPPER.NSE	Skipper Limited	20260901	541	547.5	531.6	534.55	357291	534.55	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20260901	269	271.4	260.3	262.2	221897	262.2	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20260901	216	221.83	208	214.42	6926	214.42	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20260901	80	81.27	79.1	79.65	366463	79.65	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20260901	374.2	374.2	366.3	368.25	82776	368.25	down	up	incorrect
SNOWMAN.NSE	Snowman Logistics Limited	20260901	37.25	37.54	36.5	36.68	129824	36.68	down	up	incorrect
SOBHA.NSE	Sobha Limited	20260901	1266.5	1266.5	1232	1244.9	76576	1244.9	down	up	incorrect
SOLARA.NSE	Solara Active Pharma Sciences Limited	20260901	637.5	674	627.5	643.45	1068143	643.45	up	down	incorrect
SOLARINDS.NSE	Solar Industries India Limited	20260901	20250	20270	19930	20060	94048	20060	down	up	incorrect
SOMANYCERA.NSE	Somany Ceramics Limited	20260901	559.2	565.5	551.4	563.15	182674	563.15	up	down	incorrect
SOMATEX.NSE	Soma Textiles & Industries Limited	20260901	81.7	84.14	81.7	84.14	12616	84.14	up	down	incorrect
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20260901	92.4	92.8	90.21	90.62	10379	90.62	down	up	incorrect
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20260901	815	821.5	798.55	809.5	1041758	809.5	down	up	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20260901	294	294.95	284.1	288.95	892873	288.95	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20260901	691.5	787.75	691.5	771.4	11719498	771.4	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20260901	45.9	46.25	45.3	45.91	12765987	45.91	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20260901	205.36	211.94	204.79	208.6	125976	208.6	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20260901	1054	1064.5	1003.1	1021.3	82949	1021.3	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20260901	240.95	241.53	236	236.45	100443	236.45	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20260901	199.33	203.5	196.01	196.98	824539	196.98	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20260901	3.16	3.17	3.08	3.09	1488536	3.09	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20260901	140	143	136.75	138.93	12830	138.93	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20260901	29.9	30.25	28.81	28.89	61481	28.89	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20260901	67.69	69.53	67.69	68.86	377996	68.86	up	up	correct
SPLIL.NSE	SPL Industries Limited	20260901	33.33	33.5	31.21	31.65	9169	31.65	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20260901	181	183.3	178.51	179.64	163285	179.64	down	down	correct
SREEL.NSE	Sreeleathers Limited	20260901	248.5	253.89	245.6	249.74	5954	249.74	up	up	correct
SRF.NSE	SRF Limited	20260901	2563	2600	2558.2	2592	105018	2592	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20260901	506.7	506.75	490.85	494.45	11022	494.45	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20260901	0.34	0.34	0.34	0.34	0	0.34
SSWL.NSE	Steel Strips Wheels Limited	20260901	310	365.95	303.6	357.25	28271167	357.25	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20260901	1025	1030	1010	1024.2	200361	1024.2	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20260901	184.95	187.28	182.8	185.63	161551	185.63	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20260901	152.43	153.7	149.1	150.26	9553	150.26	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20260901	116.7	117.57	115.51	115.7	14799	115.7	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20260901	84.8	84.8	82.5	83.12	7424	83.12	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20260901	10.85	10.85	10.5	10.56	1460680	10.56	down	down	correct
STEL.NSE	STEL Holdings Limited	20260901	650	680	620.1	623.1	8483	623.1	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20260901	218	218.9	212.15	212.84	9919	212.84	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20260901	738	738	692.05	693.7	1354306	693.7	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20260901	850.9	858.4	833.4	847.1	211970	847.1	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20260901	3430.8	3456.3	3302	3344.3	65471	3344.3	down	down	correct
SUBEXLTD.NSE	Subex Limited	20260901	18.42	19	17.64	17.88	4959378	17.88	down	down	correct
SUBROS.NSE	Subros Limited	20260901	719.95	724.45	712.05	716.6	24774	716.6	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20260901	1294.7	1347	1230.6	1240.7	1648951	1240.7	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20260901	12.28	12.33	11.67	11.67	2426227	11.67	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20260901	519.55	521.85	510.75	514.2	104437	514.2	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20260901	51.3	51.3	50.03	50.92	10972	50.92	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20260901	1426	1457.9	1400	1413.7	3052	1413.7	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20260901	1.25	1.26	1.22	1.22	174887	1.22	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20260901	4540	4560	4521.5	4540.1	19219	4540.1	up	down	incorrect
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20260901	771	786.95	732	768	1200	768	down	up	incorrect
SUNDRMFAST.NSE	Sundram Fasteners Limited	20260901	1209	1225.5	1197.5	1204.7	94310	1204.7	down	up	incorrect
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20260901	340	343.15	335.8	339.65	106805	339.65	down	up	incorrect
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20260901	1963.1	1963.1	1921.1	1929	3595272	1929	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20260901	302.75	309.95	298.1	303.25	160918	303.25	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20260901	462	468	461.05	462.15	229557	462.15	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20260901	174	174.87	167.1	173.09	5670	173.09	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20260901	6.55	6.72	6.26	6.52	68320	6.52	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20260901	503.45	509	496.6	506.45	69927	506.45	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20260901	2.88	2.88	2.78	2.88	1498437	2.88
SUPREMEIND.NSE	The Supreme Industries Limited	20260901	3570	3661.4	3563.3	3605	169663	3605	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20260901	26.99	26.99	25.9	26.26	34710	26.26	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20260901	16.1	16.58	16	16.08	42972	16.08	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20260901	61.99	65.6	61.3	62.92	50585	62.92	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20260901	220.46	222.49	218.01	218.25	212161	218.25	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20260901	154	154.18	149.5	151.06	358779	151.06	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20260901	40.25	41.5	39.25	39.44	36063	39.44	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20260901	1.57	1.57	1.57	1.57	0	1.57
SUVEN.NSE	Suven Life Sciences Limited	20260901	394	403.35	378.5	381.6	899924	381.6	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20260901	2.2	2.27	2.18	2.18	47789	2.18	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20260901	47.5	47.5	46.25	46.5	39976953	46.5	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20260901	3.52	3.8	3.52	3.69	31186	3.69	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20260901	3577.9	3586.8	3530	3537.7	12007	3537.7	down	up	incorrect
SWELECTES.NSE	Swelect Energy Systems Limited	20260901	587.55	595.9	576	588.55	19854	588.55	up	down	incorrect
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20260901	189.51	191.88	186.46	187.42	614403	187.42	down	up	incorrect
SYMPHONY.NSE	Symphony Limited	20260901	586.1	588.4	571.3	574.4	65387	574.4	down	up	incorrect
SYNGENE.NSE	Syngene International Limited	20260901	402	403	397.05	402.05	632620	402.05	up	down	incorrect
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20260901	209.15	214	205.15	207.76	2735	207.76	down	up	incorrect
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20260901	334.55	334.9	327.25	328.95	70985	328.95	down	up	incorrect
TAKE.NSE	TAKE Solutions Limited	20260901	14.58	14.58	14.58	14.58	48445	14.58
TALBROAUTO.NSE	Talbros Automotive Components Limited	20260901	414	418	406.3	410.8	82813	410.8	down	up	incorrect
TANLA.NSE	Tanla Platforms Limited	20260901	531	547.5	527.5	543.15	438736	543.15	up	down	incorrect
TARAPUR.NSE	Tarapur Transformers Limited	20260901	13.4	13.75	12.5	13.36	54711	13.36	down	down	correct
TARC.NSE	TARC Limited	20260901	117.5	122.99	117.5	122.49	498599	122.49	up	down	incorrect
TARMAT.NSE	Tarmat Limited	20260901	61.05	61.65	58.21	58.92	36225	58.92	down	up	incorrect
TASTYBITE.NSE	Tasty Bite Eatables Limited	20260901	10150	10170	9900	9946	2621	9946	down	up	incorrect
TATACHEM.NSE	Tata Chemicals Limited	20260901	643	645.9	632.4	633.6	363153	633.6	down	up	incorrect
TATACOMM.NSE	Tata Communications Limited	20260901	1735.1	1744.9	1707.9	1737	196386	1737	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20260901	1037.5	1041.8	1025.1	1030.5	1005860	1030.5	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20260901	3583.1	3671.9	3567.1	3638	169501	3638	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20260901	642	643.3	631.5	633.65	126447	633.65	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20260901	347.55	351.95	347.45	350.55	3607879	350.55	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20260901	183.7	188.68	182.12	184.07	46663321	184.07	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20260901	1649	1649	1595	1605	36770	1605	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20260901	315	366.8	313.1	366.8	14134183	364.3	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20260901	874.45	895	866.55	883.25	16245	883.25	up	up	correct
TCIEXP.NSE	TCI Express Limited	20260901	543.45	547.05	538.6	541.95	30805	541.95	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20260901	15.75	15.75	15.03	15.25	16102	15.25	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20260901	3921.4	3927.5	3851	3860.2	2435	3860.2	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20260901	2355	2372	2325	2369	2678034	2369	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20260901	778.5	780.9	751	758.05	1152758	758.05	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20260901	1275	1299	1252.5	1264.5	9242	1264.5	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20260901	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20260901	1630	1649	1613.7	1638	2412137	1638	up	down	incorrect
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20260901	982.7	985	962	976.35	158264	976.35	down	up	incorrect
TEJASNET.NSE	Tejas Networks Limited	20260901	559.75	569.9	536.35	541.9	3552393	541.9	down	up	incorrect
TEMBO.NSE	Tembo Global Industries Limited	20260901	58	58.1	55.8	56.03	1217711	56.03	down	up	incorrect
TERASOFT.NSE	Tera Software Limited	20260901	288.85	296.95	280	283.15	15255	283.15	down	up	incorrect
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20260901	111.78	114	111	113.33	159255	113.33	up	down	incorrect
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20260901	45.6	46.3	45.21	45.93	18026	45.93	up	down	incorrect
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20260901	108.3	116.9	108.3	113.07	9088639	113.07	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20260901	140.18	141.94	137.05	141.07	8715631	141.07	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20260901	11.91	12.95	11.6	11.65	4642	11.65	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20260901	10	10	9.4	9.77	26795	9.77	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20260901	5412	5470	5270	5311.5	72055	5311.5	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20260901	95.51	95.51	93.52	94.32	2064	94.32	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20260901	125.18	128.41	122	123.57	159524	123.57	down	down	correct
THERMAX.NSE	Thermax Limited	20260901	3938	3971.6	3876.1	3906	78425	3906	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20260901	107.92	108.01	105.02	105.71	622494	105.71	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20260901	270.3	275.95	256.05	261.8	40670	261.8	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20260901	606.65	613	587.4	590.55	260662	590.55	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20260901	560	561.7	540.3	545.7	439735	545.7	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20260901	3282	3323.9	3251	3267.5	30999	3267.5	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20260901	2794.9	2794.9	2743.5	2763.2	96404	2763.2	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20260901	6.27	7.2	5.85	6.73	171227	6.73	up	up	correct
TIL.NSE	TIL Limited	20260901	232.1	240	230	230.67	71255	230.67	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20260901	190.05	195.3	189.1	190.53	5733697	190.53	up	up	correct
TIMKEN.NSE	Timken India Limited	20260901	3129	3218.6	3129	3181.5	36145	3181.5	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20260901	161.34	163	157.87	159.38	381219	159.38	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20260901	68	70.5	66.01	68.13	171058	68.13	up	up	correct
TITAN.NSE	Titan Company Limited	20260901	5104	5126.5	5010.5	5050	466855	5050	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20260901	121	135.5	120.61	132.35	14332261	132.35	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20260901	140.94	150.83	140.2	149.32	696642	149.32	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20260901	9.08	9.08	8.91	9	19099	9	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20260901	78.5	79.49	76.05	77.9	601	77.9	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20260901	4973.5	4987.5	4919.5	4965.5	204694	4965.5	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20260901	1215.1	1223	1199	1219.3	223287	1219.3	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20260901	70	70	66.01	66.7	4361	66.7	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20260901	59.16	59.98	58.1	59.79	558	59.79	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20260901	72	74.06	70.91	72.07	132487	72.07	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20260901	6.38	6.38	6.25	6.35	13337	6.35	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20260901	149.48	150.02	142.01	144.98	15504	144.98	down	down	correct
TRENT.NSE	Trent Limited	20260901	2880	2911.9	2855	2855	652244	2855	down	down	correct
TRF.NSE	TRF Limited	20260901	227.56	227.56	221.23	224.18	10501	224.18	down	down	correct
TRIDENT.NSE	Trident Limited	20260901	24.18	24.4	24.05	24.05	2210879	24.05	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20260901	60	62.18	60	61.45	42098	61.45	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20260901	581.15	587.9	574.05	578.5	259156	576.5	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20260901	295	295.35	275.9	277.95	713346	277.95	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20260901	1160.1	1190.9	1116.1	1128.7	44525	1128.7	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20260901	583.8	587	575	579.75	27738	579.75	down	down	correct
TTL.NSE	T.T. Limited	20260901	6.7	6.8	6.4	6.64	207325	6.64	down	up	incorrect
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20260901	39	39.4	38.21	38.92	2317300	38.92	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20260901	427.65	435	420.25	422.8	23430	422.8	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20260901	4341.3	4409	4122	4203	1908970	4203	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20260901	5486	5760	5436.5	5525.5	56740	5525.5	up	down	incorrect
TVTODAY.NSE	T.V. Today Network Limited	20260901	112.01	114.79	110	111.46	26044	111.46	down	down	correct
TVVISION.NSE	TV Vision Limited	20260901	3.69	3.69	3.48	3.48	34118	3.48	down	down	correct
UBL.NSE	United Breweries Limited	20260901	1305	1322.9	1298	1308.9	64290	1308.9	up	up	correct
UCOBANK.NSE	UCO Bank	20260901	25	25.12	24.51	24.59	3061545	24.59	down	down	correct
UFLEX.NSE	Uflex Limited	20260901	653	659.35	632.85	645.05	191079	645.05	down	down	correct
UFO.NSE	UFO Moviez India Limited	20260901	65.91	66.35	64.5	64.87	18235	64.87	down	up	incorrect
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20260901	55.99	55.99	52.5	53.15	282554	53.15	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20260901	86.78	87.25	84.28	84.92	237009	84.92	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20260901	69.4	69.41	64.96	65.36	18034062	65.36	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20260901	11450	11550	11390	11400	168152	11400	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20260901	5.56	5.56	4.91	4.91	206608	4.91	down	up	incorrect
UNICHEMLAB.NSE	Unichem Laboratories Limited	20260901	558	573.2	549.45	556.35	192598	556.35	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20260901	218.75	223.99	211	222.2	6491	222.2	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20260901	94	95.97	93.27	95.39	3832	95.39	up	down	incorrect
UNIONBANK.NSE	Union Bank of India	20260901	185	186.32	183.26	184.9	7002385	184.9	down	down	correct
UNITECH.NSE	Unitech Limited	20260901	3.81	3.83	3.75	3.78	3375328	3.78	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20260901	444.3	454.3	444.3	447.5	1810	447.5	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20260901	152.5	157	149.39	153.06	105360	153.06	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20260901	1640	1695	1615	1644.6	123506	1644.6	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20260901	438	444.6	438	444.6	37	444.6	up	up	correct
UPL.NSE	UPL Limited	20260901	567.65	568.7	560.9	567.1	4060300	567.1	down	down	correct
URJA.NSE	Urja Global Limited	20260901	9.16	9.19	8.99	9.03	674664	9.03	down	down	correct
USHAMART.NSE	Usha Martin Limited	20260901	503.8	512.9	497.05	499.6	4066851	499.6	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20260901	871	885.1	866	879.5	111748	879.5	up	down	incorrect
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20260901	315	317.5	293.85	296.3	227336	296.3	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20260901	222.11	222.79	217.4	221.25	811500	221.25	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20260901	7700	7900	7604.5	7757	12966	7757	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20260901	219.1	226.08	218	218.32	281014	218.32	down	up	incorrect
VAISHALI.NSE	Vaishali Pharma Limited	20260901	8.01	8.48	8.01	8.03	188407	8.03	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20260901	5.8	5.85	5.71	5.8	902060	5.8
VALIANTORG.NSE	Valiant Organics Limited	20260901	288	293.9	284.45	286.8	34066	286.8	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20260901	43.2	43.41	42.8	43.22	53859	43.22	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20260901	6	6.02	5.9	5.99	187316	5.99	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20260901	869.8	896	850.85	877	905636	877	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20260901	30.56	31.31	30.2	30.52	320857	30.52	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20260901	48.91	50.5	48.1	49.13	21922	49.13	up	down	incorrect
VBL.NSE	Varun Beverages Limited	20260901	404.45	411.35	404.25	405.85	4752656	405.85	up	up	correct
VEDL.NSE	Vedanta Limited	20260901	280	281.95	272.75	274	6769011	274	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20260901	1695	1702.8	1641	1649	92772	1649	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20260901	1650	1650	1586	1600.9	26569	1600.9	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20260901	37.15	40.39	37.15	37.72	108384	37.72	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20260901	409	417.3	405.1	416.05	57399	416.05	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20260901	125	126.63	123.6	126.05	18437	126.05	up	up	correct
VGUARD.NSE	V	20260901	349.3	349.3	338.65	343.05	1150095	343.05	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20260901	3511	3650.1	3511	3568.4	1028	3568.4	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20260901	351.6	356.9	345.1	354.35	24851	354.35	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20260901	1518.4	1521.5	1487.5	1499	108054	1499	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20260901	15.64	15.64	15.64	15.64	90126	15.64
VIKASECO.NSE	Vikas EcoTech Limited	20260901	1.12	1.13	1.09	1.09	1566868	1.09	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20260901	1.31	1.32	1.23	1.25	2948799	1.25	down	up	incorrect
VIMTALABS.NSE	Vimta Labs Limited	20260901	643.45	666	635.55	661.75	476672	661.75	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20260901	1331.8	1339.5	1313	1315.4	26764	1315.4	down	up	incorrect
VINDHYATEL.NSE	Vindhya Telelinks Limited	20260901	2535	2691.9	2486.1	2576.7	166929	2576.7	up	down	incorrect
VINEETLAB.NSE	Vineet Laboratories Limited	20260901	39	39	36.92	37.95	319286	37.95	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20260901	232.67	234.4	229	230.21	4470	230.21	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20260901	20.11	20.3	19.9	19.97	38056	19.97	down	down	correct
VIPIND.NSE	VIP Industries Limited	20260901	304.25	310.65	302.3	303.75	324758	303.75	down	down	correct
VIPULLTD.NSE	Vipul Limited	20260901	14.84	14.84	14.84	14.84	8594	14.84
VISAKAIND.NSE	Visaka Industries Limited	20260901	88.53	92.49	87.92	89.09	350175	89.09	up	up	correct
VISHNU.NSE	Vishnu Chemicals Limited	20260901	652.2	676.8	645.05	661.75	321563	661.75	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20260901	6.12	6.16	5.91	5.94	342404	5.94	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20260901	0.5	0.52	0.5	0.5	207037	0.5
VIVIMEDLAB.NSE	Vivimed Labs Limited	20260901	6.8	6.8	6.8	6.8	61759	6.8
VLSFINANCE.NSE	VLS Finance Limited	20260901	242	245	242	243.09	5750	243.09	up	down	incorrect
VMART.NSE	V	20260901	847	859.5	839.55	850.3	70031	850.3	up	down	incorrect
VOLTAMP.NSE	Voltamp Transformers Limited	20260901	10959	11135	10729	10782	34032	10782	down	up	incorrect
VOLTAS.NSE	Voltas Limited	20260901	1196	1206.9	1192	1205	288979	1205	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20260901	301.6	303.85	297	299.85	182492	299.85	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20260901	356.15	361	350.8	354.85	73449	354.85	down	up	incorrect
VSTIND.NSE	VST Industries Limited	20260901	208.12	209.55	207.5	208	102571	208	down	up	incorrect
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20260901	4340.4	4384.8	4128	4208.5	17118	4208.5	down	up	incorrect
VTL.NSE	Vardhman Textiles Limited	20260901	576.6	637.85	572.05	598	26383732	598	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20260901	1981.2	2030	1980.5	2013.9	417528	2013.9	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20260901	215.9	219.6	209	210.01	456644	210.01	down	down	correct
WANBURY.NSE	Wanbury Limited	20260901	252.7	255.75	249.65	254.4	102090	254.4	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20260901	857.9	859.9	846	854.2	1027	854.2	down	up	incorrect
WEBELSOLAR.NSE	Websol Energy System Limited	20260901	76.08	77.5	73.12	74.5	1910222	74.5	down	up	incorrect
WEIZMANIND.NSE	Weizmann Limited	20260901	75	75.39	74	74.9	90	74.9	down	up	incorrect
WELCORP.NSE	Welspun Corp Limited	20260901	2398	2575	2385	2553.6	3607692	2553.6	up	down	incorrect
WELENT.NSE	Welspun Enterprises Limited	20260901	688	712.5	674.7	705.55	611674	705.55	up	down	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20260901	2170.1	2258.3	2169.9	2170.1	762	2170.1
WENDT.NSE	Wendt (India) Limited	20260901	8167.5	8180	8070	8105	4525	8105	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20260901	571.2	571.2	549.2	553.9	71248	553.9	down	down	correct
WHEELS.NSE	Wheels India Limited	20260901	1555	1575	1535	1541.8	101005	1541.8	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20260901	804.3	806	782.55	801.15	349162	801.15	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20260901	25.3	25.3	23.52	23.74	1456	23.74	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20260901	994.6	1015.95	986.1	1008.35	45866	1008.35	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20260901	307.7	310	299.25	307.5	46819	307.5	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20260901	164.1	169.2	162.05	162.05	363	162.05	down	down	correct
WIPRO.NSE	Wipro Limited	20260901	181	182.1	178.5	181.7	6813425	181.7	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20260901	1883.7	1887.8	1833.3	1850.6	507087	1850.6	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20260901	538	541.6	532.05	536.25	47864	536.25	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20260901	61.3	61.65	60	60.98	11186	60.98	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20260901	616.8	658.5	613.6	653.6	531616	653.6	up	down	incorrect
XCHANGING.NSE	Xchanging Solutions Limited	20260901	60.94	61.3	60.17	60.31	34232	60.31	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20260901	82	82	79.13	79.34	5140	79.34	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20260901	1145	1158	1121.1	1135.8	32069	1135.8	down	down	correct
YESBANK.NSE	Yes Bank Limited	20260901	22.51	22.52	21.94	22.1	63872649	22.1	down	up	incorrect
YUKEN.NSE	Yuken India Limited	20260901	962.75	991	954.5	972.05	9346	972.05	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20260901	94	96.18	92	93.41	34196527	93.41	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20260901	7.6	7.85	7.3	7.42	226728	7.42	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20260901	8.64	8.66	8.2	8.28	2356630	8.28	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20260901	210.4	214	205.01	214	6	214	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20260901	5.34	5.47	5.21	5.3	95165	5.3	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20260901	463	475.55	457.7	473.85	1122083	473.85	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20260901	1779	1789.1	1736.5	1780.7	334400	1780.7	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20260901	73.89	73.9	72.22	73.04	2074	73.04	down	up	incorrect
ZOTA.NSE	Zota Health Care Limited	20260901	1055	1060.8	1024	1028.1	54097	1028.1	down	up	incorrect
ZUARI.NSE	Zuari Agro Chemicals Limited	20260901	232.89	234	228	231.42	100203	231.42	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20260901	530.4	531	521.55	528.8	128038	528.8	down	down	correct