CollectAI

close-nse_india_stocks

2025/04/07

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20250407	180	194.89	168	190.01	172631	190.01	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20250407	70.34	70.34	70.34	70.34	1692	70.34
3MINDIA.NSE	3M India Limited	20250407	27499.95	27957.75	26820.1	27429.7	3942	27429.7	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20250407	40.34	40.34	36.72	39.5	18081	39.5	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20250407	321	363.05	320.6	350.4	45424	350.4	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20250407	731.35	740.85	731.35	731.35	80341	731.35
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20250407	13.71	13.72	12.71	12.88	521938	12.88	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20250407	7.32	7.9	7.32	7.72	124026	7.72	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20250407	45.28	45.5	45.28	45.28	29524	45.28
AARON.NSE	Aaron Industries Limited	20250407	310	330	310	324.4	11521	324.4	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20250407	317	324.95	312	321.75	180561	321.75	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20250407	357.55	360.75	344.2	355.1	2097108	355.1	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20250407	416	416	396	405.5	21321	405.5	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20250407	138	138	133.09	134.3	36527	134.3	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20250407	88	102.49	88	101.52	6505	101.52	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20250407	1674.2	2025	1674.2	1978.95	288464	1978.95	up	up	correct
ABAN.NSE	Aban Offshore Limited	20250407	37.2	37.85	36.02	37.61	48397	37.61	up	up	correct
ABB.NSE	ABB India Limited	20250407	4684.45	5022.35	4684.45	5006	765239	5006	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20250407	27501	29400.05	27500.05	28965.7	14086	28965.7	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20250407	169.43	181.7	169.43	179.34	10219908	179.34	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20250407	241.5	250.85	236.85	245.2	4166564	245.2	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20250407	48.76	48.78	45	45.5	415	45.5	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20250407	51.55	52.13	50	50.87	350202	50.87	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20250407	62.52	64.13	61	62.93	24623	62.93	up	up	correct
ACC.NSE	ACC Limited	20250407	1900	1944	1874.05	1929.1	225478	1929.1	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20250407	1241	1260.45	1218.5	1236.85	16586	1236.85	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20250407	7.19	8.08	7.19	8.01	129010	8.01	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20250407	1065	1208.45	1060.05	1187.15	314692	1187.15	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20250407	2150.05	2239	2145	2212.7	1567177	2212.7	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20250407	850	891.95	850	873.3	3317613	873.3	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20250407	1049.95	1119	1041.5	1110.65	2192949	1110.65	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20250407	462	515	462	509.95	7884602	509.95	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20250407	215.89	223.56	210.55	215.22	238418	215.22	down	down	correct
ADL.NSE	Archidply Decor Limited	20250407	65	92.94	65	77.22	11217	77.22	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20250407	837.25	867.75	788	854.85	33003	854.85	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20250407	11.9	11.9	11.45	11.45	74871	11.45	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20250407	158.05	175.98	158.05	173.88	428893	173.88	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20250407	55.05	58.3	54.75	57.47	107033	57.47	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20250407	269.95	277.25	267.05	270.25	294125	270.25	up	up	correct
AFFLE.NSE	Affle (India) Limited	20250407	1246	1464.9	1246	1447.85	260060	1447.85	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20250407	889.1	949.1	889.1	918.9	34977	918.9	up	up	correct
AGRITECH.NSE	Agri	20250407	121.03	138.88	117.5	130.83	36803	130.83	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20250407	29.51	29.51	27.6	28.94	26437	28.94	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20250407	57	57	54	56.1	47798	56.1	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20250407	130.06	133.84	122.78	131.88	7432	131.88	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20250407	722.7	808.45	722.7	798.35	118197	798.35	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20250407	3077	3145.95	3027.2	3091.3	25330	3091.3	up	up	correct
AIRAN.NSE	Airan Limited	20250407	27.1	27.1	25.48	26.03	163927	26.03	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20250407	2349.1	2433.5	2327.3	2374.45	64202	2374.45	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20250407	774.95	838.95	755.55	823.2	142390	823.2	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20250407	5.35	5.74	5.24	5.51	926499	5.51	up	up	correct
AKASH.NSE	Akash Infra	20250407	23	26.3	23	24.43	11743	24.43	up	up	correct
AKG.NSE	AKG Exim Limited	20250407	11.5	13	11.24	12.84	207874	12.84	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20250407	213.1	213.1	200.01	202.75	7616	202.75	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20250407	8.58	10.3	8.58	10.08	3237520	10.08	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20250407	3410	3433.65	3220	3403.1	14603	3403.1	down	down	correct
ALANKIT.NSE	Alankit Limited	20250407	13	14.49	13	14.11	471586	14.11	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20250407	780	811	762.6	781.95	11070	781.95	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20250407	92.55	99.27	92	96.87	899925	96.87	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20250407	630	638.9	597.15	617.5	26983	617.5	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20250407	78	79.75	74	78.46	21013	78.46	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20250407	4623	4733.95	4611.85	4700.5	141582	4700.5	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20250407	1620	1647	1584	1634.9	42828	1634.9	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20250407	28	28	26.39	27.52	4401978	27.52	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20250407	20.2	21.38	20	20.99	200101	20.99	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20250407	14.5	15.15	14.01	14.95	7706512	14.95	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20250407	104	105.79	101.6	103.34	36393	103.34	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20250407	230	239	228.13	230.68	11262	230.68	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20250407	2.54	2.54	2.35	2.47	21761	2.47	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20250407	5700.5	6294.45	5675.25	6151.4	387620	6151.4	up	up	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20250407	27.55	27.55	25.5	26.03	22441	26.03	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20250407	1300	1374.8	1300	1359.4	17288	1359.4	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20250407	495	532	480.35	525.2	3055609	525.2	up	up	correct
AMDIND.NSE	AMD Industries Limited	20250407	45.5	45.8	42.71	44.68	45461	44.68	down	down	correct
AMIORG.NSE	Ami Organics Limited	20250407	1953.1	2170	1953.1	2135.95	468726	2135.95	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20250407	44	46.6	41.87	44.28	50504	44.28	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20250407	620	635	570.55	612.1	24800	612.1	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20250407	376.15	427.4	376.15	416.6	2960128	416.6	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20250407	65.9	72	65.1	71.85	453439	71.85	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20250407	65.11	68	65.1	67.42	176113	67.42	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20250407	117.97	117.97	117.97	117.97	1333	117.97
ANKITMETAL.NSE	Ankit Metal & Power Limited	20250407	2.14	2.14	2.14	2.14	8020	2.14
ANMOL.NSE	Anmol India Limited	20250407	15	15.3	14.1	15.24	95326	15.24	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20250407	3.95	3.95	3.8	3.95	63812	3.95
ANTGRAPHIC.NSE	Antarctica Limited	20250407	0.93	0.99	0.93	0.97	259386	0.97	up	up	correct
ANUP.NSE	The Anup Engineering Limited	20250407	2625.15	3099	2623.95	2985.05	94352	2985.05	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20250407	701.1	724	686.1	708.2	972306	708.2	up	up	correct
APARINDS.NSE	Apar Industries Limited	20250407	4402.05	5025	4308.05	4974.35	179106	4974.35	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20250407	106	106	100.15	104.14	10914	104.14	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20250407	324	329.5	305	327.75	41310	327.75	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20250407	192.7	203.05	186.55	200.6	91565	200.6	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20250407	1500	1500	1399.95	1440	782750	1440	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20250407	775.5	854.05	774.4	844.95	85792	844.95	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20250407	108.99	110.99	105.3	108.15	7149355	108.15	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20250407	6565	6725.7	6490.85	6683.3	744140	6683.3	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20250407	335	398.8	335	393.4	141307	393.4	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20250407	375	406.7	375	397.45	1562496	397.45	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20250407	1204	1223.9	1160	1182.05	2602	1182.05	down	down	correct
APTECHT.NSE	Aptech Limited	20250407	113.99	113.99	109.15	111.43	348411	111.43	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20250407	280.05	296.4	280.05	294.4	414484	294.4	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20250407	85.05	87	81.66	85.48	16799	85.48	up	up	correct
ARCHIES.NSE	Archies Limited	20250407	16.75	17.56	16	16.74	41963	16.74	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20250407	42.1	44.65	42.1	44.32	1243	44.32	up	up	correct
ARIES.NSE	Aries Agro Limited	20250407	257	257	236.65	244.4	38735	244.4	down	up	incorrect
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20250407	62.03	66.13	61	65.64	327004	65.64	up	down	incorrect
ARIHANTSUP.NSE	Arihant Superstructures Limited	20250407	395	395.45	367	372.25	36462	372.25	down	up	incorrect
ARMANFIN.NSE	Arman Financial Services Limited	20250407	1176.05	1325	1170	1316.5	61045	1316.5	up	down	incorrect
AROGRANITE.NSE	Aro Granite Industries Limited	20250407	33	35.5	32.1	34.64	9686	34.64	up	down	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20250407	563.4	563.4	563.4	563.4	2875	563.4
ARSHIYA.NSE	Arshiya Limited	20250407	2.73	2.73	2.63	2.63	57593	2.63	down	up	incorrect
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20250407	37.99	39	36.14	38.29	59977	38.29	up	down	incorrect
ARTEMISMED.NSE	Artemis Medicare Services Limited	20250407	240	282	240	277.95	259296	277.95	up	down	incorrect
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20250407	134.65	156.45	134.65	151.62	1002	151.62	up	down	incorrect
ARVIND.NSE	Arvind Limited	20250407	300	321.45	297	317.9	453955	317.9	up	down	incorrect
ARVINDFASN.NSE	Arvind Fashions Limited	20250407	320.2	372	320.2	366.45	637107	366.45	up	down	incorrect
ARVSMART.NSE	Arvind SmartSpaces Limited	20250407	601.3	629.65	601	619.35	143482	619.35	up	down	incorrect
ASAHIINDIA.NSE	Asahi India Glass Limited	20250407	597	627	578.65	614.25	184235	614.25	up	down	incorrect
ASAHISONG.NSE	Asahi Songwon Colors Limited	20250407	344	349.8	330	348.05	10194	348.05	up	down	incorrect
ASAL.NSE	Automotive Stampings and Assemblies Limited	20250407	395.5	468	395.5	431.2	63933	431.2	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20250407	961.55	1131.85	961.55	1095.75	344996	1095.75	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20250407	354.6	354.6	354.6	354.6	36366	354.6
ASHIANA.NSE	Ashiana Housing Limited	20250407	270	279.05	260	270.65	101427	269.65	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20250407	18.99	20.85	18.81	20.53	650067	20.53	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20250407	171.99	185	170.2	183.08	1829780	183.08	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20250407	196.4	201.05	191.86	197.59	9754784	197.59	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20250407	359	370	345	353.6	5826	353.6	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20250407	2190	2354	2190	2341.35	1745827	2341.35	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20250407	40	42.03	39.15	41.73	839905	41.73	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20250407	220.35	245.58	220.35	239.16	17083	239.16	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20250407	685	718.5	666	697.35	30629	697.35	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20250407	450	483.65	450	475.8	1319040	475.8	up	up	correct
ASTRAL.NSE	Astral Limited	20250407	1249.95	1301.55	1244.05	1287.7	777109	1287.7	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20250407	640	666.55	631	660.8	211007	660.8	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20250407	7351	8080	7201.15	7868.7	29918	7868.7	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20250407	12.02	12.66	12.02	12.05	20538	12.05	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20250407	685	779.4	685	760.6	46421	760.6	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20250407	545.5	578.75	545.5	569.7	815626	569.7	up	up	correct
ATUL.NSE	Atul Ltd	20250407	4752	5209	4752	5166.8	44147	5166.8	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20250407	436.05	468.7	434	458.75	166624	458.75	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20250407	515	552.95	513.5	541.7	1814337	541.7	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20250407	1336.7	1452	1330	1418.35	100138	1418.35	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20250407	1010	1109.8	1010	1097.05	2733813	1097.05	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20250407	73.05	78.45	73.05	74.78	7227	74.78	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20250407	1520	1588	1520	1560.35	8419	1560.35	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20250407	69.49	69.49	65.13	68.22	82630	68.22	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20250407	416	416	396.85	408.55	91884	408.55	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20250407	603.05	698	601.55	696.45	2074523	696.45	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20250407	52	55.16	51.41	54.42	112685	54.42	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20250407	480	502.6	475	498.65	130017	498.65	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20250407	1035	1069	1032.35	1047.95	9720457	1047.95	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20250407	509.32	515.95	485	510.85	1832	510.85	up	up	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20250407	12.9	12.9	12.36	12.47	299699	12.47	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20250407	836	836	836	836	14051	836
AXISGOLD.NSE	Axis Mutual Fund	20250407	74.61	75.79	68.1	74.08	1892954	74.08	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20250407	135.95	141.4	129.21	132.32	3158	132.32	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20250407	256.85	260	238	241.91	407499	241.91	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20250407	347.01	360.43	341	354.41	7235	354.41	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20250407	224.12	224.12	224.12	224.12	2186	224.12
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20250407	74.82	74.82	72	72	214	72	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20250407	5.82	6.27	5.76	6.05	144138	6.05	up	up	correct
BAJAJ.NSE	AUTO	20250407	7300	7357.55	7089.35	7322.05	469629	7322.05	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20250407	151	161	151	158.59	339381	158.59	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20250407	519.2	538.4	490	533.35	105709	533.35	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20250407	1835	1894	1823.5	1849.7	2594074	1849.7	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20250407	16.74	17.69	16.5	17.51	12998803	17.51	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20250407	10400	10955.35	10400	10849.7	82134	10849.7	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20250407	8340	8600.5	8307.15	8568	1398124	8568	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20250407	67.62	69.43	64.25	67.42	164373	67.42	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20250407	1175	1185.75	1127.55	1168.2	83221	1168.2	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20250407	54.16	64.14	54.16	63.68	87543	63.68	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20250407	16.2	18.3	16.2	16.64	141112	16.64	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20250407	2152.05	2295	2152.05	2273.2	718412	2273.2	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20250407	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20250407	177.8	181.85	173.68	179.64	575920	179.64	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20250407	118.01	118.01	110	110	206653	110	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20250407	529.75	543	510.9	541.8	316163	541.8	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20250407	127.3	127.7	119.99	123.35	9074	123.35	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20250407	3421	3820	3333	3707.25	4101	3707.25	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20250407	311	323.6	305	323	208472	323	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20250407	145.01	146.88	141.5	144.96	8015769	144.96	down	down	correct
BANG.NSE	Bang Overseas Limited	20250407	48	48	42.77	43.73	20281	43.73	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20250407	69.9	71.92	65.35	69.21	63270	69.21	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20250407	220	230.34	219	229.36	13391046	229.36	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20250407	527	531.99	505.3	513.46	1841036	513.46	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20250407	103.99	108.49	103	105.77	10220616	105.77	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20250407	112.6	126.9	112.6	125.7	28982	125.7	up	up	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20250407	260	261.45	247.4	257.45	303946	257.45	down	down	correct
BASF.NSE	BASF India Limited	20250407	4285	4339.9	4088.95	4318	28011	4318	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20250407	32.75	32.99	29.5	31.04	497358	31.04	down	down	correct
BATAINDIA.NSE	Bata India Limited	20250407	1150	1189.7	1140.3	1180.9	105831	1180.9	up	down	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20250407	4654.05	4802	4602.55	4700.35	32668	4700.35	up	down	incorrect
BBL.NSE	Bharat Bijlee Limited	20250407	2352.6	2735.05	2350	2714.2	71159	2714.2	up	down	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20250407	1670.5	1734.65	1642	1715.65	63868	1715.65	up	down	incorrect
BCG.NSE	Brightcom Group Limited	20250407	10.25	10.25	10.25	10.25	0	10.25
BCLIND.NSE	BCL Industries Limited	20250407	34.99	36.3	34.8	35.94	1000053	35.94	up	down	incorrect
BDL.NSE	Bharat Dynamics Limited	20250407	1152.2	1275	1141.2	1255.45	1735120	1255.45	up	down	incorrect
BEARDSELL.NSE	Beardsell Limited	20250407	24	25.84	23	25.26	65680	25.26	up	down	incorrect
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20250407	1359	1500	1320	1486.9	97749	1486.9	up	down	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20250407	138	160.39	138	157.98	5088	157.98	up	down	incorrect
BEL.NSE	Bharat Electronics Limited	20250407	257	274.5	256.2	272.1	24954083	272.1	up	down	incorrect
BEML.NSE	BEML Limited	20250407	2452.55	2815.95	2451.3	2765.35	622242	2765.35	up	down	incorrect
BEPL.NSE	Bhansali Engineering Polymers Limited	20250407	90	103.18	90	102.3	804497	102.3	up	down	incorrect
BERGEPAINT.NSE	Berger Paints India Limited	20250407	499.95	515.25	494.5	514.15	1263089	514.15	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20250407	273.65	284.75	273.65	284.75	90429	284.75	up	up	correct
BFINVEST.NSE	BF Investment Limited	20250407	459.05	475.1	459	464.8	40582	464.8	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20250407	671	727	645.25	708.6	152180	708.6	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20250407	3.64	3.64	3.31	3.31	9091	3.31	down	down	correct
BGRENERGY.NSE	BGR Energy Systems Limited	20250407	78.36	78.36	78.36	78.36	13175	78.36
BHAGERIA.NSE	Bhageria Industries Limited	20250407	132	154	132	150.85	43936	150.85	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20250407	70	70.3	67.99	69.17	35793	69.17	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20250407	4.79	4.92	4.6	4.79	268337	4.79
BHARATFORG.NSE	Bharat Forge Limited	20250407	925	959.85	919.1	951.6	3849870	951.6	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20250407	66.8	69.95	65.22	66.56	17912	66.56	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20250407	9999	10222.3	9700	9784.4	3642	9784.4	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20250407	183.49	183.49	170.25	179.77	185516	179.77	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20250407	1730	1774.75	1669.4	1686.65	14870388	1686.65	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20250407	194	209.09	193.5	207.7	19369228	207.7	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20250407	60.6	62	59.03	61.66	252166	61.66	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20250407	456.7	456.7	456.7	456.7	2328	456.7
BIOCON.NSE	Biocon Limited	20250407	299.1	311.75	299	307.5	2647332	307.5	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20250407	43	44	41.3	42.96	37596	42.96	down	down	correct
BIRET.NSE	RR	20250407	285.01	290	283.2	288.44	116638	288.44	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20250407	135.65	144.5	135	141.7	130153	141.7	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20250407	1044.95	1101	1033.15	1090.15	126352	1090.15	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20250407	157.5	157.5	154.35	157.5	25731	157.5
BKMINDST.NSE	BKM Industries Limited	20250407	45	45	45	45	0	45
BLBLIMITED.NSE	BLB Limited	20250407	15.48	15.48	14.2	15.15	66758	15.15	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20250407	111	117.45	108.12	116.57	434071	116.57	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20250407	45	50.25	45	49.39	684120	49.39	up	up	correct
BLS.NSE	BLS International Services Limited	20250407	348.55	363.85	342.3	350.6	6573068	350.6	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20250407	6.99	7.27	6.98	6.98	51828	6.98	down	down	correct
BLUEDART.NSE	Blue Dart Express Limited	20250407	5365	5975	5365	5918.55	10914	5918.55	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20250407	1656.05	1977	1656.05	1962.2	897349	1962.2	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20250407	58.91	61.55	57.26	60.45	357146	60.45	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20250407	117.51	125.5	117.5	124.42	1380609	124.42	up	up	correct
BOROLTD.NSE	Borosil Limited	20250407	308.5	325	306	318	151871	318	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20250407	441.45	480.45	441.45	463.65	299525	463.65	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20250407	26409.5	26800	25921.6	26588.25	40276	26588.25	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20250407	262	279.1	262	273.7	15010047	273.7	up	up	correct
BPL.NSE	BPL Limited	20250407	68.9	69.29	62.92	66.69	303524	66.69	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20250407	859.95	918.6	852	895.85	307363	895.85	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20250407	4622	5072	4605.05	5055.85	841464	5055.85	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20250407	26.97	27.84	25.36	26.98	118573	26.98	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20250407	110	114.25	105.6	112.93	36093	112.93	up	up	correct
BSE.NSE	BSE Limited	20250407	5000.05	5250	4978.35	5182.45	4214367	5182.45	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20250407	120	122.75	115.82	119.76	17411	119.76	down	down	correct
BSL.NSE	BSL Limited	20250407	174.9	174.9	163	171.02	3910	171.02	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20250407	79.3	79.3	74.91	78.32	363252	78.32	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20250407	26.55	26.61	23.58	25.56	3797284	25.56	down	down	correct
BSOFT.NSE	Birlasoft Limited	20250407	335	349	331	348.45	3134628	348.45	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20250407	33	33	33	33	0	33
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20250407	600	619	561.3	597.3	10149	597.3	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20250407	38	38	35.25	36.35	12890	36.35	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20250407	67.74	71.52	67.74	68.82	124622	68.82	up	up	correct
CALSOFT.NSE	California Software Company Limited	20250407	10.39	11.05	10.38	10.89	62979	10.89	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20250407	130.1	142.79	127.98	137.29	2780117	137.29	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20250407	3350	3583	3350	3528.85	506010	3528.85	up	up	correct
CANBK.NSE	Canara Bank	20250407	83.7	87.92	83.7	87.1	29326338	87.1	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20250407	615	655.75	615	636.9	652588	636.9	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20250407	252	255.7	236.9	242.25	206092	242.25	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20250407	311.2	343	301	339.3	739116	339.3	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20250407	1599	1885.9	1599	1844.6	131362	1844.6	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20250407	87.95	90.45	79.9	84.12	44688	84.12	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20250407	932.1	977	902.55	951.6	144404	951.6	up	down	incorrect
CAREERP.NSE	Career Point Limited	20250407	417.55	417.55	380.75	400.45	40078	400.45	down	up	incorrect
CARERATING.NSE	CARE Ratings Limited	20250407	1055.5	1110.5	1052	1098.3	51487	1098.3	up	down	incorrect
CARTRADE.NSE	CarTrade Tech Limited	20250407	1460	1574.65	1425.2	1464.2	755402	1464.2	up	down	incorrect
CASTROLIND.NSE	Castrol India Limited	20250407	189.25	203	186.26	198.57	7135995	198.57	up	down	incorrect
CCCL.NSE	Consolidated Construction Consortium Limited	20250407	14.42	14.85	14.42	14.51	138932	14.51	up	down	incorrect
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20250407	15.15	16.46	15.15	15.94	65362	15.94	up	down	incorrect
CCL.NSE	CCL Products (India) Limited	20250407	536	563.9	525	556.55	568490	556.55	up	down	incorrect
CDSL.NSE	Central Depository Services (India) Limited	20250407	1079.9	1169	1079.9	1143.8	5195672	1143.8	up	down	incorrect
CEATLTD.NSE	CEAT Limited	20250407	2536	2722.3	2504	2662	183840	2662	up	down	incorrect
CELEBRITY.NSE	Celebrity Fashions Limited	20250407	11	11.4	10.01	10.33	96263	10.33	down	up	incorrect
CENTENKA.NSE	Century Enka Limited	20250407	479.95	513.5	459.95	499.15	40983	499.15	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20250407	16.5	18.9	16.26	18	239400	18	up	up	correct
CENTRALBK.NSE	Central Bank of India	20250407	35	35	33.16	34.49	14759306	34.49	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20250407	23.55	23.98	22.4	23.53	335536	23.53	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20250407	1433.95	1582.75	1368.6	1508.15	35387	1508.15	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20250407	651	693	650	667.5	72726	667.5	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20250407	5373.55	5439.75	5225.4	5398.45	21854	5398.45	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20250407	4.5	4.62	4.48	4.52	56247	4.52	up	up	correct
CESC.NSE	CESC Limited	20250407	140	151.01	140	149.46	4921816	149.46	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20250407	156	159.37	151.09	153.2	3489559	153.2	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20250407	520	555.4	517.7	539.6	4729481	539.6	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20250407	756.95	822	753.6	810.85	262127	810.85	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20250407	589.95	615.15	577.6	614.9	1958919	614.9	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20250407	455	513.2	455	506.2	9634	506.2	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20250407	161.09	168.91	160	167.97	42374	167.97	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20250407	668.4	827.95	650.05	796.5	83053	796.5	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20250407	405.1	420	394.3	409.1	59760	409.1	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20250407	527	625.65	527	594.5	3157214	594.5	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20250407	1445	1445	1358.65	1381.35	2219214	1381.35	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20250407	1415	1621.95	1357.35	1550	411665	1550	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20250407	1033.25	1176.95	1033.25	1159.55	141198	1159.55	up	up	correct
CINELINE.NSE	Cineline India Limited	20250407	93.85	102.99	93.85	100.9	255724	100.9	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20250407	13.25	14.7	13.25	14.14	6516	14.14	up	up	correct
CIPLA.NSE	Cipla Limited	20250407	1336	1401.35	1335	1393.4	1604721	1393.4	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20250407	1124.8	1187.5	1112.15	1167.25	87235	1167.25	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20250407	70.65	79.59	70.65	75.28	178797	75.28	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20250407	264.75	292.15	259.95	290.85	86582	290.85	up	up	correct
CMICABLES.NSE	CMI Limited	20250407	3.75	3.75	3.51	3.74	8851	3.74	down	down	correct
COALINDIA.NSE	Coal India Limited	20250407	358.85	379.4	356	377.5	10202400	377.5	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20250407	1234.95	1345	1224.55	1338.3	1232611	1338.3	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20250407	28.42	28.42	28.42	28.42	21011	28.42
COFORGE.NSE	Coforge Limited	20250407	5975	6414.95	5970.05	6340.7	2348059	6340.7	up	up	correct
COLPAL.NSE	Colgate	20250407	2318.05	2402.7	2311.5	2388.25	647807	2388.25	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20250407	1.5	1.5	1.41	1.47	20267	1.47	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20250407	18.39	18.39	15.94	16.9	217927	16.9	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20250407	642	666.6	641.15	649.25	1426664	649.25	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20250407	48.39	49	46.75	48.64	1031500	48.64	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20250407	175	180	171	177.81	10637	177.81	up	up	correct
CONTROLPR.NSE	Control Print Limited	20250407	547	616.35	547	603	39687	603	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20250407	36	39.08	36	37.54	21004	37.54	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20250407	150.65	154.99	147.71	150.56	53288	150.56	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20250407	1870	2009	1855.05	1968.7	369881	1968.7	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20250407	6.15	6.15	5.8	5.95	34305	5.95	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20250407	87.05	87.05	74.9	82	4031921	82	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20250407	3700	4487.15	3700	4448.85	37582	4448.85	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20250407	709	709	665.3	680.55	12532	680.55	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20250407	6.23	6.23	5.62	5.99	8780	5.99	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20250407	930	964	920	956	615970	956	up	up	correct
CREST.NSE	Crest Ventures Limited	20250407	371.45	371.45	352.55	357.5	5779	357.5	down	down	correct
CRISIL.NSE	CRISIL Limited	20250407	3980	4149	3973.6	4134.55	41326	4109.02	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20250407	305	331.9	301	330.3	2738907	330.3	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20250407	300	336.2	287.55	324.15	956288	324.15	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20250407	39.49	41.89	39.43	40.75	16885	40.75	up	up	correct
CUB.NSE	City Union Bank Limited	20250407	149.55	160.2	149.55	158.18	4075708	158.18	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20250407	80	83.69	78.42	79.54	91739	79.54	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20250407	2580	2739.55	2580	2711.25	670595	2711.25	up	up	correct
CUPID.NSE	Cupid Limited	20250407	57	64.7	55.75	57.5	6651773	57.5	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20250407	13.61	14.6	13.23	13.76	7220	13.76	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20250407	125.12	140.1	125.12	138.78	101093	138.78	up	up	correct
CYIENT.NSE	Cyient Limited	20250407	1095	1133	1084.05	1131	1181080	1131	up	up	correct
DABUR.NSE	Dabur India Limited	20250407	435	454.15	433.3	451.4	4571485	451.4	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20250407	1700	1812.05	1700	1786.25	377911	1786.25	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20250407	325	362.35	325	356.3	119254	356.3	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20250407	32.7	32.7	30.1	31.05	10320	31.05	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20250407	4.37	4.37	4.37	4.37	72597	4.37
DATAMATICS.NSE	Datamatics Global Services Limited	20250407	555	563.05	522	534.15	384284	534.15	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20250407	214	224.8	210.15	221.46	248591	221.46	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20250407	376	438.05	376	433.6	236681	433.6	up	up	correct
DBREALTY.NSE	D B Realty Limited	20250407	157.1	165.51	151.81	163.44	5495112	163.44	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20250407	27	27.99	26	26.82	33762	26.82	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20250407	178.01	195.4	178.01	191.43	832680	191.43	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20250407	110.1	113.59	110.1	113.07	1333744	113.07	up	up	correct
DCM.NSE	DCM Limited	20250407	97.25	99	92.57	95.28	39844	95.28	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20250407	5.51	6.06	4.99	5.74	14276	5.74	up	up	correct
DCMNVL.NSE	DCM Nouvelle Limited	20250407	145	162.4	145	159.36	29465	159.36	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20250407	966	1031	954.25	1024.05	49712	1024.05	up	up	correct
DCW.NSE	DCW Limited	20250407	72	74.98	68.1	73.2	977998	73.2	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20250407	755.25	755.25	689.7	738.1	32381	738.1	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20250407	988.75	1100	976	1094.45	639783	1094.45	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20250407	1782	1878.4	1782	1823.7	321919	1823.7	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20250407	381	440	381	428.3	350664	428.3	up	up	correct
DELPHIFX.NSE	Delphi World Money Limited	20250407	117.25	117.99	116.75	116.75	387	116.75	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20250407	79.49	81.72	76.66	79.03	1911066	79.03	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20250407	58.71	61.4	58.71	58.71	4019	58.71
DEN.NSE	DEN Networks Limited	20250407	30.01	30.8	28.14	29.43	2504283	29.43	down	down	correct
DENORA.NSE	De Nora India Limited	20250407	686	732	686	713.85	12184	713.85	up	up	correct
DEVYANI.NSE	Devyani International Limited	20250407	135	146	134	140.5	3971751	140.5	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20250407	41.49	41.49	38	38.4	3172	38.4	down	up	incorrect
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20250407	110	118.5	110	117.27	380803	117.27	up	down	incorrect
DHANBANK.NSE	Dhanlaxmi Bank Limited	20250407	28.32	28.32	28.32	28.32	214224	28.32
DHANI.NSE	Dhani Services Limited	20250407	50	55.05	49.85	54.51	3056667	54.51	up	down	incorrect
DHANUKA.NSE	Dhanuka Agritech Limited	20250407	1166	1251	1132.35	1233.2	65466	1233.2	up	down	incorrect
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20250407	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20250407	1361	1474.95	1361	1447.75	1293	1447.75	up	down	incorrect
DIAMONDYD.NSE	Prataap Snacks Limited	20250407	1000	1070	990	1021.85	101719	1021.85	up	down	incorrect
DICIND.NSE	DIC India Limited	20250407	617.25	633.1	606.1	630.75	3059	630.75	up	down	incorrect
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20250407	17.52	18.25	17.09	17.76	200353	17.76	up	down	incorrect
DISHTV.NSE	Dish TV India Limited	20250407	5	5.58	5	5.47	15693598	5.47	up	down	incorrect
DIVISLAB.NSE	Divi's Laboratories Limited	20250407	4955	5358.85	4955	5258.95	565168	5258.95	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20250407	12202.2	12897	12202.2	12556.05	466181	12556.05	up	up	correct
DLF.NSE	DLF Limited	20250407	615	627.45	601.2	608.05	4377794	608.05	down	down	correct
DLINKINDIA.NSE	D	20250407	360.65	397.05	358.15	384.05	190039	384.05	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20250407	3761.2	4037.1	3761.2	4023.15	472568	4023.15	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20250407	4.61	4.8	4.5	4.61	76344	4.61
DODLA.NSE	Dodla Dairy Limited	20250407	985.8	1129.95	985	1108.65	52778	1108.65	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20250407	378	378	352	370.2	38966	370.2	down	down	correct
DONEAR.NSE	Donear Industries Limited	20250407	101.01	110	101.01	108.19	215727	108.19	up	up	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20250407	1311.1	1478.6	1311.1	1426.2	18833	1426.2	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20250407	10.52	12.37	10.52	11.86	269511	11.86	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20250407	199.65	199.99	185.99	196.74	41557	196.74	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20250407	24.81	25.44	21.75	24.87	178156	24.87	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20250407	502.2	523.95	495	509.8	82094	509.8	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20250407	1020	1098.85	1020	1092.3	3888037	1092.3	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20250407	988	988	926.9	961.15	51561	961.15	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20250407	179.45	179.45	169	175.1	4154	175.1	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20250407	5.12	5.5	4.98	5.25	702917	5.25	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20250407	320	326.95	310	320.45	34530	320.45	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20250407	36.1	37	34.42	35.97	1593594	35.97	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20250407	5951	6149.8	5444.15	5887.5	28468	5887.5	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20250407	254.8	277.95	254.8	265.45	32802	265.45	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20250407	11.05	11.9	11.01	11.66	21183246	11.66	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20250407	1.8	1.8	1.8	1.8	0	1.8
EBBETF0425.NSE	Edelweiss Amc Ltd	20250407	1328.85	1328.85	1286.28	1290.53	15965	1290.53	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20250407	1484.5	1491	1484.5	1485.22	37019	1485.22	up	up	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20250407	1332.5	1332.5	1328.48	1330.26	21983	1330.26	down	down	correct
ECLERX.NSE	eClerx Services Limited	20250407	2168	2550	2168	2509.9	91535	2509.9	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20250407	75.55	80.58	75.31	78.1	6208831	78.1	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20250407	1.59	1.76	1.59	1.68	18424	1.68	up	up	correct
EICHERMOT.NSE	Eicher Motors Limited	20250407	5000	5167.4	4999.95	5065.25	519173	5065.25	up	up	correct
EIDPARRY.NSE	E.I.D.	20250407	701	745	696.65	738	195626	738	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20250407	320	353.85	319.25	351.3	32895	351.3	up	up	correct
EIHOTEL.NSE	EIH Limited	20250407	340	355.5	334.95	351.95	651729	351.95	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20250407	1301	1479.9	1301	1468.4	8013	1468.4	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20250407	103	116.65	103	114.9	731503	114.9	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20250407	403.8	418.7	387	416.85	587947	416.85	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20250407	87.5	91	86.51	90.07	5695678	90.07	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20250407	920	920	893.35	920	53576	920
ELGIEQUIP.NSE	Elgi Equipments Limited	20250407	414.85	430	402.05	429.8	866383	429.8	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20250407	60.7	60.7	60.7	60.7	1879	60.7
EMAMILTD.NSE	Emami Limited	20250407	569.95	598	550.55	584.55	913046	584.55	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20250407	84	90.5	82.51	86.13	35540	86.13	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20250407	120.65	129.65	120.65	124.82	67303	124.82	up	down	incorrect
EMBASSY.NSE	RR	20250407	376.3	379	363.2	374.2	1190260	374.2	down	up	incorrect
EMKAY.NSE	Emkay Global Financial Services Limited	20250407	208.59	208.59	208.59	208.59	641	208.59
EMMBI.NSE	Emmbi Industries Limited	20250407	80.15	89	79.96	85.15	82973	85.15	up	down	incorrect
ENDURANCE.NSE	Endurance Technologies Limited	20250407	1721.6	2001.6	1700	1800.9	70607	1800.9	up	down	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20250407	18.88	18.88	17.26	18.08	63837	18.08	down	up	incorrect
ENGINERSIN.NSE	Engineers India Limited	20250407	150	158.25	148.81	157.01	4095894	157.01	up	down	incorrect
ENIL.NSE	Entertainment Network (India) Limited	20250407	128	128	121	126.05	32177	126.05	down	up	incorrect
EPL.NSE	EPL Limited	20250407	181.17	187.7	175.28	185.48	665544	185.48	up	down	incorrect
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20250407	54.94	55.5	52.52	54.99	6711225	54.99	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20250407	1097.2	1290	1097.2	1274.65	130008	1274.65	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20250407	7	7	7	7	56076	7
ESABINDIA.NSE	ESAB India Limited	20250407	4133.05	4459	4133.05	4353.85	9543	4353.85	up	up	correct
ESCORTS.NSE	Escorts Limited	20250407	3000	3058.85	2959	3050.75	77663	3050.75	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20250407	22.4	25	22.4	23.52	246372	23.52	up	up	correct
ESTER.NSE	Ester Industries Limited	20250407	108.01	113.25	104.7	107.85	276249	107.85	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20250407	295	295.95	273	275.6	288706	275.6	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20250407	433.75	448.7	421.55	427.6	12565	427.6	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20250407	0.72	0.73	0.7	0.71	6571218	0.71	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20250407	970.05	1061.25	970.05	1030.7	26414	1030.7	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20250407	328	355.85	328	353.4	4196760	353.4	up	down	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20250407	750	773.7	735.35	769.05	32800	769.05	up	down	incorrect
EXXARO.NSE	Exxaro Tiles Limited	20250407	6.29	6.29	5.8	6.06	526803	6.06	down	up	incorrect
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20250407	572	595	565	585.05	296373	585.05	up	down	incorrect
FAIRCHEMOR.NSE	Fairchem Organics Limited	20250407	757.45	868.95	757.45	835.15	23982	835.15	up	down	incorrect
FCL.NSE	Fineotex Chemical Limited	20250407	208.74	222.01	207	214.07	630999	214.07	up	down	incorrect
FCONSUMER.NSE	Future Consumer Limited	20250407	0.51	0.52	0.48	0.48	2251191	0.48	down	up	incorrect
FCSSOFT.NSE	FCS Software Solutions Limited	20250407	2.57	2.57	2.44	2.52	2891175	2.52	down	up	incorrect
FDC.NSE	FDC Limited	20250407	389.95	403.2	377.3	393.55	224778	393.55	up	down	incorrect
FEDERALBNK.NSE	The Federal Bank Limited	20250407	188.3	193.32	186.51	190.81	12697165	190.81	up	down	incorrect
FEL.NSE	Future Enterprises Limited	20250407	0.55	0.56	0.54	0.55	209599	0.55
FELDVR.NSE	Future Enterprises Limited	20250407	3.6	3.6	3.45	3.59	1783	3.59	down	up	incorrect
FIEMIND.NSE	Fiem Industries Limited	20250407	1341	1341	1255.1	1297.5	87135	1297.5	down	up	incorrect
FILATEX.NSE	Filatex India Limited	20250407	35.5	36.94	34	35.54	1544927	35.54	up	down	incorrect
FINCABLES.NSE	Finolex Cables Limited	20250407	811.1	872	781.05	855.55	367051	855.55	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20250407	3600.15	4049.95	3600.15	3908.25	23543	3908.25	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20250407	154.8	176.19	153.92	175.8	1612792	175.8	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20250407	28.88	29.02	28.88	28.88	49	28.88
FLFL.NSE	Future Lifestyle Fashions Limited	20250407	1.5	1.5	1.38	1.45	12598	1.45	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20250407	3220.6	3740	3220.6	3671.05	124391	3671.05	up	up	correct
FMGOETZE.NSE	Federal	20250407	330	338	320.05	334.85	48597	334.85	up	up	correct
FMNL.NSE	Future Market Networks Limited	20250407	15.12	15.12	15.12	15.12	15181	15.12
FORCEMOT.NSE	Force Motors Limited	20250407	8050	8413.9	8050	8345.2	92640	8345.2	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20250407	606	640	595.8	633.35	1489123	633.35	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20250407	3351	3378	3250.55	3343	1669	3343	down	down	correct
FRETAIL.NSE	Future Retail Limited	20250407	2.28	2.28	2.28	2.28	0	2.28
FSC.NSE	Future Supply Chain Solutions Limited	20250407	1.68	1.85	1.68	1.77	20326	1.77	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20250407	270	315.8	270	311.1	2702711	311.1	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20250407	477	527	465	518.25	528550	518.25	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20250407	107.63	116.55	107	115.82	2016585	115.82	up	up	correct
GAIL.NSE	GAIL (India) Limited	20250407	159.8	171.7	159.61	169.03	14675014	169.03	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20250407	2050.05	2175.8	2020.55	2137.3	15934	2137.3	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20250407	356	409	356	395.45	273431	395.45	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20250407	650	650	620	629.3	7730	629.3	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20250407	1262.15	1535.95	1262	1469.6	191435	1469.6	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20250407	110.25	119.95	110.25	116.59	107321	116.59	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20250407	852.85	999	852.85	981.35	218386	981.35	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20250407	4.73	4.73	4.73	4.73	144397	4.73
GANGESSECU.NSE	Ganges Securities Limited	20250407	140	144.95	135	137.34	8205	137.34	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20250407	0.73	0.73	0.73	0.73	10957	0.73
GARFIBRES.NSE	Garware Technical Fibres Limited	20250407	674.2	807.05	674.2	791.65	127385	791.65	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20250407	1.38	1.38	1.38	1.38	167429	1.38
GAYAPROJ.NSE	Gayatri Projects Limited	20250407	6.55	6.55	6.22	6.22	25770	6.22	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20250407	340.05	385.95	340.05	379.6	5092	379.6	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20250407	69.9	75.19	69.9	73.78	94709	73.78	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20250407	28.45	28.95	26.55	28.85	75042	28.85	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20250407	530.3	600	524	550.05	1006245	550.05	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20250407	17.1	18.94	17.1	18.33	775341	18.33	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20250407	252.85	269	252.85	265.95	850611	265.95	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20250407	65.25	68.49	65.01	67.89	945610	67.89	up	up	correct
GEPIL.NSE	GE Power India Limited	20250407	205.25	229.46	205.25	226.76	435692	226.76	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20250407	802.3	877.5	802.25	872.9	315363	872.9	up	up	correct
GFLLIMITED.NSE	GFL Limited	20250407	49.35	51.95	48.7	51.3	66341	51.3	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20250407	8.42	8.42	8.42	8.42	290	8.42
GHCL.NSE	GHCL Limited	20250407	511.05	597.95	511.05	585.85	246601	585.85	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20250407	162	166.52	158.92	163.66	212538	163.66	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20250407	371.6	389	368.35	385.1	557506	385.1	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20250407	99	103.58	98.2	101.57	9138	101.57	up	up	correct
GILLETTE.NSE	Gillette India Limited	20250407	7700	7834.95	7563.35	7765	22760	7765	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20250407	20.27	21	19.9	20.43	56998	20.43	up	down	incorrect
GIPCL.NSE	Gujarat Industries Power Company Limited	20250407	169.3	172.4	162.12	169.07	1341860	169.07	down	up	incorrect
GKWLIMITED.NSE	GKW Limited	20250407	1680	1699	1680	1680	262	1680
GLAND.NSE	Gland Pharma Limited	20250407	1300	1448.75	1277.8	1415.8	249392	1415.8	up	down	incorrect
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20250407	2410	2668.35	2401	2574.3	147923	2574.3	up	down	incorrect
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20250407	1360	1471.2	1360	1443.5	551499	1443.5	up	down	incorrect
GLFL.NSE	Gujarat Lease Financing Limited	20250407	5.23	5.24	5.23	5.24	23980	5.24	up	down	incorrect
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20250407	230	249.98	229.95	243.11	16075	243.11	up	down	incorrect
GLOBE.NSE	Globe Textiles (India) Limited	20250407	2.59	2.78	2.56	2.74	973711	2.74	up	down	incorrect
GLOBUSSPR.NSE	Globus Spirits Limited	20250407	900.05	1017.9	900.05	998.75	144213	998.75	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20250407	599.95	632.6	594	628.45	68455	628.45	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20250407	255	264.95	251	264	1188546	264	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20250407	1010	1032	991.1	1027.55	98248	1027.55	up	up	correct
GNA.NSE	G N A Axles Limited	20250407	271.05	290.85	271.05	283.75	136726	283.75	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20250407	458.8	472.4	451.55	469.6	448057	469.6	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20250407	401.1	433.55	401.1	430.3	51691	430.3	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20250407	264.35	264.35	245	253.85	110716	253.85	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20250407	6345.45	6540	6345.45	6345.45	36814	6345.45
GODHA.NSE	Godha Cabcon & Insulation Limited	20250407	0.73	0.73	0.71	0.73	1449240	0.73
GODREJAGRO.NSE	Godrej Agrovet Limited	20250407	670	705.45	668	698.9	470151	698.9	up	down	incorrect
GODREJCP.NSE	Godrej Consumer Products Limited	20250407	1158	1177.6	1125.05	1160.1	5114215	1160.1	up	down	incorrect
GODREJIND.NSE	Godrej Industries Limited	20250407	1057.75	1074.45	1026	1044.95	118021	1044.95	down	up	incorrect
GODREJPROP.NSE	Godrej Properties Limited	20250407	1985.35	1999	1900	1927.15	1005584	1927.15	down	up	incorrect
GOENKA.NSE	Goenka Diamond and Jewels Limited	20250407	0.95	0.95	0.9	0.93	111628	0.93	down	up	incorrect
GOKEX.NSE	Gokaldas Exports Limited	20250407	775	811.9	751	792.05	321333	792.05	up	down	incorrect
GOKUL.NSE	Gokul Refoils & Solvent Limited	20250407	41.5	41.9	39.51	41.25	35929	41.25	down	up	incorrect
GOKULAGRO.NSE	Gokul Agro Resources Limited	20250407	195.5	229.45	193.1	225	178735	225	up	down	incorrect
GOLDBEES.NSE	Reliance ETF Gold BeES	20250407	74.6	75.15	65.85	73.75	62547917	73.75	down	up	incorrect
GOLDENTOBC.NSE	Golden Tobacco Limited	20250407	34.68	36.41	33	35.02	4629	35.02	up	down	incorrect
GOLDIAM.NSE	Goldiam International Limited	20250407	255.05	292.5	251.35	287.9	2291736	287.9	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20250407	75.6	75.6	71.1	74.65	810351	74.65	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20250407	49.85	51.85	49.76	49.94	68813	49.94	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20250407	592.2	675	592.2	655.95	204001	655.95	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20250407	169	195	168	180.2	3946794	180.2	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20250407	129.99	134.5	127.74	133.56	1391862	133.56	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20250407	110	128.25	109.01	124.52	364073	124.52	up	up	correct
GRANULES.NSE	Granules India Limited	20250407	440.9	443.15	426.9	436.9	764571	436.9	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20250407	422	458.85	411	451.45	854022	451.45	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20250407	2550	2560	2465.5	2509.1	974267	2509.1	down	down	correct
GRAVITA.NSE	Gravita India Limited	20250407	1379.65	1620.65	1379.65	1593.3	357739	1593.3	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20250407	170	183.9	168.25	181.24	4608568	181.24	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20250407	211	224	202.65	215.97	60111	215.97	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20250407	212.4	233	202.81	218.55	293637	218.55	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20250407	245.1	269.8	245.1	258	379411	258	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20250407	11.5	11.8	11.07	11.62	5205582	11.62	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20250407	1535.75	1574	1491.15	1549.2	41386	1549.2	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20250407	920.7	1011.45	920.7	1005.45	73175	1005.45	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20250407	900	902	855.45	895.25	194	895.25	down	down	correct
GRPLTD.NSE	GRP Limited	20250407	2685	2850	2685	2818.9	2905	2818.9	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20250407	1420.1	1540	1405	1523.5	1453310	1523.5	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20250407	161.05	172	160.59	170.3	1302203	170.3	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20250407	275	289.85	271.5	288.35	603230	288.35	up	up	correct
GSS.NSE	GSS Infotech Limited	20250407	35.41	35.99	33.51	35.44	51364	35.44	up	up	correct
GTL.NSE	GTL Limited	20250407	8.24	8.24	7.71	7.91	690101	7.91	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20250407	1.38	1.49	1.34	1.46	82150791	1.46	up	up	correct
GTPL.NSE	GTPL Hathway Limited	20250407	98.1	105.79	98.1	105.27	54762	105.27	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20250407	316.1	317.9	298.8	310.05	67846	310.05	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20250407	576.9	609.7	567.9	601.5	78180	601.5	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20250407	350	365.5	336.1	357.7	41359	357.7	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20250407	383.95	393	371.95	389.7	380211	389.7	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20250407	39.33	39.33	39.33	39.33	605	39.33
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20250407	911	1057	911	1041.7	111333	1041.7	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20250407	36	38	35.56	37.68	156406	37.68	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20250407	160	188.35	160	184.02	227457	184.02	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20250407	3821	4046.15	3820.1	4008.2	3022372	4008.2	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20250407	529.85	554.85	519.3	548.35	518220	548.35	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20250407	171	195	171	192.46	19294	192.46	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20250407	12.52	12.79	11.94	12.46	5054023	12.46	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20250407	882	884.95	864	877.9	30427	877.9	down	down	correct
HAVELLS.NSE	Havells India Limited	20250407	1397	1461.5	1389.5	1456.1	857804	1456.1	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20250407	1.86	2.22	1.86	2.04	41774	2.04	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20250407	77.69	80.79	73.8	80.33	14709	80.33	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20250407	22.65	25.23	22	24.9	26462250	24.9	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20250407	507.25	523.05	501.25	519.25	359249	519.25	up	up	correct
HCL.NSE	INSYS	20250407	12.48	12.48	11.8	12.01	302485	12.01	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20250407	1345	1383.75	1302.75	1374.1	6484139	1374.1	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20250407	3650	3765.05	3566.85	3732.1	934744	3732.1	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20250407	1762.8	1779.85	1738.2	1757.7	18997725	1757.7	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20250407	663.75	680	651.7	665.95	3861746	665.95	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20250407	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20250407	246.51	250.99	240.55	245.91	1198181	245.91	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20250407	700.42	700.42	700.42	700.42	0	700.42
HDIL.NSE	Housing Development and Infrastructure Limited	20250407	3.05	3.06	2.92	2.98	383195	2.98	down	down	correct
HEG.NSE	HEG Limited	20250407	410	461	406.1	455.15	1293109	455.15	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20250407	186.6	188.78	182.42	185.84	224211	185.84	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20250407	114.55	116.49	111.03	114.56	1139265	114.56	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20250407	226.9	226.9	226.9	226.9	18895	226.9
HERCULES.NSE	Hercules Hoists Limited	20250407	165.84	165.84	165.84	165.84	7653	165.84
HERITGFOOD.NSE	Heritage Foods Limited	20250407	352.1	394	352.1	389.8	505741	389.8	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20250407	3478.95	3545	3344	3526.9	605866	3526.9	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20250407	1625.1	1699.75	1590	1656.75	19420	1656.75	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20250407	188.65	194.99	180	186.71	16045	186.71	down	down	correct
HFCL.NSE	HFCL Limited	20250407	72.98	75.35	71.6	74.34	14963582	74.34	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20250407	966.7	1048.1	938.7	1013.05	90607	1013.05	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20250407	466.05	466.05	437	454.6	41585	454.6	down	down	correct
HIKAL.NSE	Hikal Limited	20250407	326.35	393.4	326.35	390.2	407724	390.2	up	down	incorrect
HIL.NSE	HIL Limited	20250407	1605.05	1860.75	1605.05	1850.15	24008	1850.15	up	down	incorrect
HILTON.NSE	Hilton Metal Forging Limited	20250407	70.11	71	63.98	67.09	457475	67.09	down	up	incorrect
HIMATSEIDE.NSE	Himatsingka Seide Limited	20250407	140	140.4	133.31	136.04	1765891	136.04	down	up	incorrect
HINDALCO.NSE	Hindalco Industries Limited	20250407	559	570	546.45	561.8	13117998	561.8	up	down	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20250407	422.3	422.3	401.75	408.7	2286	408.7	down	up	incorrect
HINDCON.NSE	Hindcon Chemicals Limited	20250407	32	32	30.12	30.77	52027	30.77	down	up	incorrect
HINDCOPPER.NSE	Hindustan Copper Limited	20250407	183.82	191.04	183.82	188	10356888	188	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20250407	21	22.5	20.55	22.18	1300419	22.18	up	up	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20250407	16.01	17.48	15.88	15.89	20674	15.89	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20250407	159.19	170.01	147.84	162.38	2220786	162.38	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20250407	350	366.95	341.5	348	15489620	348	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20250407	2150	2261.6	2150	2249.4	3435185	2249.4	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20250407	390.2	410.6	388.55	406.75	2436376	406.75	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20250407	816.1	889.6	799	854.75	38338	854.75	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20250407	194.99	197	186.52	194.97	4081	194.97	down	down	correct
HITECH.NSE	Hi	20250407	90	95.8	88.5	95.12	1699864	95.12	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20250407	167	179.99	167	176.65	21619	176.65	up	up	correct
HITECHGEAR.NSE	The Hi	20250407	565.55	584.9	565.55	576.1	5628	576.1	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20250407	252.95	255.95	240	251.85	54862	251.85	down	down	correct
HLVLTD.NSE	HLV Limited	20250407	10.86	12.14	10.86	11.95	1150648	11.95	up	up	correct
HMT.NSE	HMT Limited	20250407	48.24	49	46.7	47.1	12210	47.1	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20250407	75	79	74.21	75.73	54153	75.73	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20250407	421.5	553.05	421.5	550.55	145391	550.55	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20250407	347.86	351.89	319	348.05	866478	348.05	up	up	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20250407	900	1015	878.4	999.95	454570	999.95	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20250407	33000	33204.35	31025	32697.4	7346	32697.4	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20250407	1900.1	1938	1815	1925.6	6731	1925.6	up	up	correct
HOVS.NSE	HOV Services Limited	20250407	44.99	46.61	42.8	44.44	26897	44.44	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20250407	352.05	409	352.05	398.7	420663	398.7	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20250407	365.35	419	365.35	412.45	1258260	412.45	up	up	correct
HTMEDIA.NSE	HT Media Limited	20250407	16.26	16.27	15.8	16.04	226234	16.04	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20250407	184.7	193.76	184.7	189.21	360852	189.21	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20250407	184	196.84	184	194.89	6221712	194.89	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20250407	180	183	175	180.45	110440	180.45	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20250407	102.89	104.17	95	98.75	13682426	98.75	down	down	correct
ICDSLTD.NSE	ICDS Limited	20250407	45.87	45.87	38.02	39.38	1806	39.38	down	up	incorrect
ICEMAKE.NSE	Ice Make Refrigeration Limited	20250407	666.3	839	666.3	816.3	64119	816.3	up	down	incorrect
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20250407	34.48	34.99	33	33.91	1892983	33.91	down	up	incorrect
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20250407	25.24	25.24	24	24.59	3450380	24.59	down	up	incorrect
ICICIB22.NSE	ICICI Prudential Mutual Fund	20250407	102.5	102.5	95.41	99.32	972300	99.32	down	up	incorrect
ICICIBANK.NSE	ICICI Bank Limited	20250407	1295.25	1325	1265	1294.1	19185012	1294.1	down	up	incorrect
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20250407	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20250407	567.11	567.11	567.11	567.11	0	567.11
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20250407	1731.15	1802.7	1722	1744.4	876983	1744.4	up	down	incorrect
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20250407	68.58	68.58	68.58	68.58	0	68.58
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20250407	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20250407	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20250407	21.66	21.66	21.66	21.66	0	21.66
ICICINF100.NSE	ICICI Prudential Mutual Fund	20250407	23.76	23.76	23.76	23.76	0	23.76
ICICINV20.NSE	ICICI Prudential Mutual Fund	20250407	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20250407	73.84	73.84	73.84	73.84	0	73.84
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20250407	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20250407	532.4	546.5	525.8	536.9	1674902	536.9	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20250407	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20250407	213.55	252.35	213.55	249.35	907900	249.35	up	up	correct
ICRA.NSE	ICRA Limited	20250407	5015.1	5350	5015.1	5260.55	5796	5260.55	up	up	correct
IDBI.NSE	IDBI Bank Limited	20250407	74.25	74.25	72	73.54	8275311	73.54	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20250407	7.17	7.48	7.17	7.36	683492480	7.36	up	down	incorrect
IDFCFIRSTB.NSE	IDFC First Bank Limited	20250407	53.25	56.94	52.46	56.49	71727745	56.49	up	down	incorrect
IDFNIFTYET.NSE	IDFC Mutual Fund	20250407	244.4	255	235.01	253.11	2018	253.11	up	down	incorrect
IEX.NSE	Indian Energy Exchange Limited	20250407	160.66	176	160.66	173.7	6931298	173.7	up	down	incorrect
IFBAGRO.NSE	IFB Agro Industries Limited	20250407	448	464.65	440	452.65	4518	452.65	up	down	incorrect
IFBIND.NSE	IFB Industries Limited	20250407	1121	1219	1121	1206.5	70325	1206.5	up	up	correct
IFCI.NSE	IFCI Limited	20250407	36.2	40.8	36.2	40.42	9023157	40.42	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20250407	358.05	358.05	335.55	348.45	14386	348.45	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20250407	408	427.6	401.05	420.7	104546	420.7	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20250407	183	191.59	182.06	187.82	5342913	187.82	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20250407	389	435	386	423.85	49967	423.85	up	up	correct
IIFL.NSE	IIFL Finance Limited	20250407	311.25	329.7	310	327.15	2415856	327.15	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20250407	211.5	211.5	200.07	202.89	6927	202.89	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20250407	36.9	38.81	36.5	37.94	19560	37.94	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20250407	3.22	3.47	3.22	3.26	26206	3.26	up	up	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20250407	62.61	64.25	62	63.54	1589162	63.54	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20250407	563	595	549.8	592.65	119057	592.65	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20250407	990	990	931.85	963.65	3438	963.65	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20250407	1.97	1.99	1.91	1.94	5146	1.94	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20250407	34	35.99	31.7	32.76	11195	32.76	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20250407	29.5	29.5	25.5	28.05	63993	28.05	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20250407	744	773	735	751.95	5939742	751.95	up	up	correct
INDIACEM.NSE	The India Cements Limited	20250407	253	279.8	253	275.6	376053	275.6	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20250407	1080	1178.75	1071	1164.9	380422	1164.9	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20250407	1903.8	2020	1900.1	1959	265918	1959	up	up	correct
INDIANB.NSE	Indian Bank	20250407	530.2	541.4	517.85	539.45	1676126	539.45	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20250407	235.63	260.55	230.74	237.49	11488	237.49	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20250407	316.05	369	316.05	362	125713	362	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20250407	4750	5016.15	4634.6	4988.7	1786910	4988.7	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20250407	915	943.95	910	930	127066	930	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20250407	580	588.75	546	582.5	16128	582.5	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20250407	238.72	240.2	230.05	233.6	57143	233.6	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20250407	32.01	34.6	32.01	33.8	91630	33.8	up	down	incorrect
INDOSTAR.NSE	IndoStar Capital Finance Limited	20250407	267	295	267	282.3	252729	282.3	up	down	incorrect
INDOTECH.NSE	Indo Tech Transformers Limited	20250407	2083.2	2083.2	2083.2	2083.2	5052	2083.2
INDOTHAI.NSE	Indo Thai Securities Limited	20250407	1914.65	1977.9	1914.65	1960.95	10198	1960.95	up	down	incorrect
INDOWIND.NSE	Indowind Energy Limited	20250407	14.55	16.49	14.55	16.06	496905	16.06	up	down	incorrect
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20250407	321.95	388.85	321.95	380.85	422782	380.85	up	up	correct
INDSWFTLAB.NSE	Ind	20250407	81.1	84.39	80.41	83.12	145555	83.12	up	up	correct
INDSWFTLTD.NSE	Ind	20250407	13.48	13.48	12.86	13	20410	13	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20250407	30.4	33	30.4	32.32	53245	32.32	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20250407	637	678.65	637	675.9	9382614	675.9	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20250407	340	358.2	336.15	356	10272279	356	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20250407	16	16	15.25	15.72	16560376	15.72	down	up	incorrect
INFOBEAN.NSE	InfoBeans Technologies Limited	20250407	282.35	283.85	270.55	279.85	27347	279.85	down	up	incorrect
INFOMEDIA.NSE	Infomedia Press Limited	20250407	6.68	6.68	6.26	6.26	7218	6.26	down	up	incorrect
INFRABEES.NSE	Nippon Mutual Funds	20250407	847.97	847.97	795.33	821.05	60143	821.05	down	up	incorrect
INFY.NSE	Infosys Limited	20250407	1352	1405.9	1307	1404.9	21715252	1404.9	up	down	incorrect
INGERRAND.NSE	Ingersoll	20250407	3252.4	3399.2	3250.2	3381.9	12051	3381.9	up	down	incorrect
INOXWIND.NSE	Inox Wind Limited	20250407	138.46	145	137.41	140.88	11084478	140.88	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20250407	582.95	590	573.75	582.2	39339	582.2	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20250407	77	77	66.55	68.41	14944	68.41	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20250407	592.45	633.95	577.4	624.9	531814	624.9	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20250407	88.05	92	88.05	89.84	16811	89.84	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20250407	1.4	1.42	1.36	1.4	1850278	1.4
IOB.NSE	Indian Overseas Bank	20250407	34	35.5	33.5	34.83	11308273	34.83	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20250407	122.45	129.61	122.35	127.99	24739154	127.99	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20250407	58.82	60.29	57.5	60.21	1289323	60.21	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20250407	1168.2	1350.7	1168.2	1301.05	258829	1301.05	up	up	correct
IPL.NSE	India Pesticides Limited	20250407	126.9	130.89	123.11	128.24	237583	128.24	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20250407	40.96	43.6	40.96	43.19	20056122	43.19	up	up	correct
IRCON.NSE	Ircon International Limited	20250407	135.54	147	135.54	144.11	7437406	144.11	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20250407	656	701.9	656	697.4	1327614	697.4	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20250407	113	124.05	113	122.42	23552525	122.42	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20250407	43	44.54	42.01	43.03	60227	43.03	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20250407	94	99.9	90.15	96.92	66669	96.92	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20250407	909	1006.7	903.35	992.8	99097	992.8	up	up	correct
ITC.NSE	ITC Limited	20250407	390.15	408.1	390.15	406.05	26762866	406.05	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20250407	524	560.2	524	545.1	91357	545.1	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20250407	550	557.6	530.5	553.85	1463270	553.85	up	up	correct
ITI.NSE	ITI Limited	20250407	234.04	234.04	234.04	234.04	53112	234.04
IVC.NSE	IL&FS Investment Managers Limited	20250407	8.87	8.94	8.7	8.91	265727	8.91	up	up	correct
IVP.NSE	IVP Limited	20250407	149	151.4	145	147.57	7362	147.57	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20250407	7887.7	8131.35	7569.15	7750.6	944	7750.6	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20250407	2571.3	2571.3	2571	2571	34	2571	down	down	correct
IWEL.NSE	Inox Wind Energy Limited	20250407	8778.85	8778.85	8004.9	8435.7	17043	8435.7	down	down	correct
IZMO.NSE	IZMO Limited	20250407	272.35	272.35	272.35	272.35	7792	272.35
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20250407	88.99	91.9	87.99	91.5	4208022	91.5	up	down	incorrect
JAGRAN.NSE	Jagran Prakashan Limited	20250407	68	68.94	66.51	68.71	260773	68.71	up	down	incorrect
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20250407	198	211.21	192.85	202	103290	202	up	down	incorrect
JAIBALAJI.NSE	Jai Balaji Industries Limited	20250407	121.99	128.95	120.52	124.61	521353	124.61	up	down	incorrect
JAICORPLTD.NSE	Jai Corp Limited	20250407	86.35	87.2	86.35	86.35	364339	86.35
JAIPURKURT.NSE	Nandani Creation Limited	20250407	45.4	45.53	42	43.52	139800	43.52	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20250407	70	72.1	69.7	71.75	2097730	71.75	up	up	correct
JASH.NSE	Jash Engineering Limited	20250407	541	591.2	541	581.8	342951	581.8	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20250407	215	220.65	201.31	218.77	16567	218.77	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20250407	56.2	58.96	55.5	57.83	110490	57.83	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20250407	31.4	31.4	29.21	30.73	185234	30.73	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20250407	88.99	90.09	85.61	88	96142	88	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20250407	1401.15	1544.4	1385.75	1510	407317	1510	up	up	correct
JCHAC.NSE	Johnson Controls	20250407	1652	1758.85	1645	1720.3	73131	1720.3	up	up	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20250407	34.16	34.16	34.16	34.16	0	34.16
JHS.NSE	JHS Svendgaard Laboratories Limited	20250407	12.88	14.23	12.88	14.22	476892	14.22	up	up	correct
JINDALPHOT.NSE	Jindal Photo Limited	20250407	610	717.7	610	704.7	45957	704.7	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20250407	645	659.95	621.55	641.25	42882	641.25	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20250407	229.1	241.2	225.1	233.8	2132767	233.8	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20250407	775.1	807.7	775.1	791.05	5300335	791.05	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20250407	673	748.8	673	691.7	922974	691.7	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20250407	62	68.89	62	65.6	1004140	65.6	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20250407	27.51	27.83	25.99	27.14	16560	27.14	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20250407	52.54	53.75	50.25	52.22	5718062	52.22	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20250407	359.7	359.7	359.7	359.7	2832	359.7
JKCEMENT.NSE	J.K. Cement Limited	20250407	4799	4960.9	4660.7	4790	238921	4790	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20250407	578	660	578	652.05	201117	652.05	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20250407	745	791.95	738	785.15	66296	785.15	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20250407	300	311.85	290	310	492944	310	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20250407	244.9	269	244	263.25	1207507	263.25	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20250407	64.3	77.9	64.3	73.86	18070	73.86	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20250407	80.92	89.65	80.2	87.86	5732829	87.86	up	up	correct
JOCIL.NSE	Jocil Limited	20250407	139.43	141.9	134	136.15	6026	136.15	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20250407	3.22	3.55	3.22	3.55	12568560	3.55	up	up	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20250407	651	737.5	651	730.85	15420	730.85	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20250407	13.45	14.31	13.26	14.18	52620104	14.18	up	up	correct
JSL.NSE	Jindal Stainless Limited	20250407	496.6	530	496.6	520	2106941	520	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20250407	460	492.85	460	488.4	3038809	488.4	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20250407	24680.8	25014.95	24680.8	24680.8	4812	24680.8
JSWSTEEL.NSE	JSW Steel Limited	20250407	906	959	905.2	930.3	4581682	930.3	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20250407	126.8	131.08	116.6	130.13	195197	130.13	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20250407	660	676	648.2	669.65	1690184	669.65	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20250407	535.2	614.9	535.2	604.25	342580	604.25	up	down	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20250407	802	890.5	802	885	184685	885	up	down	incorrect
JUNIORBEES.NSE	Nippon Mutual Funds	20250407	678.25	678.25	620	640	1812281	640	down	up	incorrect
JUSTDIAL.NSE	Just Dial Limited	20250407	760	801.95	751.8	795.35	232264	795.35	up	down	incorrect
JYOTHYLAB.NSE	Jyothy Labs Limited	20250407	301.55	337.45	300.1	334	590314	334	up	down	incorrect
JYOTISTRUC.NSE	Jyoti Structures Limited	20250407	14.5	15.28	13.95	15.05	14034145	15.05	up	down	incorrect
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20250407	246	271.9	245.4	263.9	103153	263.9	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20250407	785	790	758.7	785	293884	785
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20250407	139.58	140.79	134.99	136.73	4808	136.73	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20250407	519.35	524.95	519.35	519.35	251	519.35
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20250407	443.05	492	443.05	486.3	10031988	486.3	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20250407	208.5	252	208.5	243.55	689252	243.55	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20250407	27.5	27.66	25.21	27.4	2210483	27.4	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20250407	2.46	2.53	2.16	2.47	973727	2.47	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20250407	76.25	76.25	73.01	74.63	36087	74.63	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20250407	111.06	111.06	104.5	106.3	20897	106.3	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20250407	224.57	236.99	224.57	236	264927	236	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20250407	208.33	215.99	190	210.41	9745	210.41	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20250407	50.05	51.3	46.99	50.18	5250	50.18	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20250407	209	209	198.32	204.4	3674437	204.4	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20250407	860.1	898	811	885.2	375	885.2	up	up	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20250407	48.24	48.24	48.24	48.24	939	48.24
KAYA.NSE	Kaya Limited	20250407	204.43	238.15	204.43	229.98	22030	229.98	up	up	correct
KCP.NSE	The KCP Limited	20250407	172.35	194	172.35	193.12	438806	193.12	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20250407	34.38	34.38	31.11	33.53	177378	33.53	down	down	correct
KDDL.NSE	KDDL Limited	20250407	2575.25	2800	2555	2699.1	31806	2699.1	up	up	correct
KEC.NSE	KEC International Limited	20250407	630	663.85	627.45	657.25	1001302	657.25	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20250407	118.7	125	113	123.89	239931	123.89	up	up	correct
KEI.NSE	KEI Industries Limited	20250407	2500	2577.7	2424	2509.75	708097	2509.75	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20250407	98.7	104.8	95.01	103.27	804627	103.27	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20250407	734.2	767.4	734.2	734.2	265642	734.2
KESORAMIND.NSE	Kesoram Industries Limited	20250407	3.99	3.99	3.99	3.99	242067	3.99
KEYFINSERV.NSE	Keynote Financial Services Limited	20250407	311	312.1	283.55	304.2	25901	304.2	down	down	correct
KHADIM.NSE	Khadim India Limited	20250407	289	297.9	274.75	294.1	16153	294.1	up	up	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20250407	43.17	47	43.17	46.17	173666	46.17	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20250407	76	86.31	76	85.72	9694	85.72	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20250407	23.85	23.94	20.79	20.94	74538	20.94	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20250407	3800	4131.95	3800	4098.45	9155	4098.45	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20250407	323	348.25	299.95	341.05	10685	341.05	up	up	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20250407	528.05	575.35	528.05	568.9	622991	568.9	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20250407	2690	2999	2680.9	2953.35	11088	2953.35	up	up	correct
KIOCL.NSE	KIOCL Limited	20250407	215	227.03	209.84	221.16	130370	221.16	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20250407	547	572.7	536.2	566.6	796763	566.6	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20250407	1487.7	1658.8	1430	1629.7	146550	1629.7	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20250407	578.5	715.45	578.5	708.35	579820	708.35	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20250407	3000	3413.6	3000	3321.55	6087	3321.55	up	up	correct
KITEX.NSE	Kitex Garments Limited	20250407	189.24	189.24	189.24	189.24	322690	189.24
KKCL.NSE	Kewal Kiran Clothing Limited	20250407	430	444.95	425	440.2	65165	440.2	up	down	incorrect
KMSUGAR.NSE	K.M. Sugar Mills Limited	20250407	26.1	26.75	25.46	26.18	175539	26.18	up	down	incorrect
KNRCON.NSE	KNR Constructions Limited	20250407	193	220.58	192.55	217.51	1263703	217.51	up	down	incorrect
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20250407	100	100	95.63	98.26	178755	98.26	down	up	incorrect
KOLTEPATIL.NSE	Kolte	20250407	311.4	324.7	311.4	323	298860	323	up	down	incorrect
KOPRAN.NSE	Kopran Limited	20250407	155	180.56	155	174.51	285745	174.51	up	down	incorrect
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20250407	2018.7	2083.6	2000.8	2044	7139049	2044	up	down	incorrect
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20250407	508.95	518.45	505.2	512.99	402866	512.99	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20250407	75.13	75.13	68.01	74.39	6285415	74.39	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20250407	32.1	34	31.3	33.04	65855	33.04	up	down	incorrect
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20250407	141	155	140.45	152.66	104382	152.66	up	down	incorrect
KOTHARIPRO.NSE	Kothari Products Limited	20250407	69.9	69.9	65.2	67.59	8327	67.59	down	up	incorrect
KPITTECH.NSE	KPIT Technologies Limited	20250407	1020.6	1084.9	1020.6	1065.3	2787712	1065.3	up	down	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20250407	863.5	927.45	860	907.2	197109	907.2	up	down	incorrect
KRBL.NSE	KRBL Limited	20250407	270.6	273	261.1	273	453685	273	up	down	incorrect
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20250407	71.95	71.95	69.31	70.37	861	70.37	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20250407	3.87	3.87	3.41	3.42	81550	3.42	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20250407	210	224	210	222.14	118608	222.14	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20250407	711	741	705	730.2	78931	730.2	up	up	correct
KSB.NSE	KSB Limited	20250407	666	675	647.8	668.35	166433	668.35	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20250407	1311	1374.4	1260.2	1349.2	1097955	1349.2	up	up	correct
KSL.NSE	Kalyani Steels Limited	20250407	705.95	737	681	709.05	82757	709.05	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20250407	168	179.45	167.55	178.02	1644601	178.02	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20250407	99.97	101.16	95.23	100.23	144124	100.23	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20250407	4.2	4.5	4.09	4.09	1551	4.09	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20250407	2382.25	2485.35	2351.55	2463.1	391299	2463.1	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20250407	129	129.02	118.81	124.81	43941	124.81	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20250407	187.37	211	187.37	205.58	299189	205.58	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20250407	18.55	18.55	17.09	17.29	104919	17.29	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20250407	518	566.05	517.65	561.25	3409016	561.25	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20250407	14900	14900	14469.05	14699	4651	14699	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20250407	5.29	5.29	5.29	5.29	38517	5.29
LEMONTREE.NSE	Lemon Tree Hotels Limited	20250407	121.01	134.84	121.01	133.79	4207099	133.79	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20250407	168	168	153.8	164.64	793	164.64	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20250407	1100	1180	1100	1141.5	52771	1141.5	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20250407	11.3	12.39	11.3	11.47	68511	11.47	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20250407	300	314	293.05	304.55	29376	304.55	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20250407	534	549.5	522.65	543.75	2930918	543.75	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20250407	27.6	28	27.5	27.76	275195	27.76	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20250407	243.99	246.74	240.95	244.52	2861	244.52	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20250407	853.85	875.99	808.11	825.4	860	825.4	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20250407	250.3	254	242.47	246.63	3184	246.63	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20250407	246.55	262	238.9	254.8	104365	254.8	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20250407	513.05	540.3	501	536.1	102761	536.1	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20250407	5500	6000	5400	5937.45	108822	5937.45	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20250407	999.98	1000	998.65	999.99	15263249	999.99	up	up	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20250407	999.98	1000.01	980.55	999.99	976071	999.99	up	up	correct
LODHA.NSE	Macrotech Developers Limited	20250407	1116.55	1144.95	1076	1106.6	1482723	1106.6	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20250407	159.25	159.25	159.25	159.25	4069	159.25
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20250407	63.4	70.9	63.4	65.74	11309	65.74	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20250407	77	83	77	81.19	39864	81.19	up	down	incorrect
LPDC.NSE	Landmark Property Development Company Limited	20250407	7.8	7.8	7.01	7.21	42897	7.21	down	up	incorrect
LT.NSE	Larsen & Toubro Limited	20250407	3049.05	3090.6	2965.3	3068.5	4953864	3068.5	up	down	incorrect
LTTS.NSE	L&T Technology Services Limited	20250407	4000	4128.55	3966	4083.6	115209	4083.6	up	down	incorrect
LUMAXIND.NSE	Lumax Industries Limited	20250407	2100.05	2500	2100.05	2393.35	8379	2393.35	up	down	incorrect
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20250407	449	493.1	449	475	464005	475	up	down	incorrect
LUPIN.NSE	Lupin Limited	20250407	1795.2	1956.95	1795.2	1923.05	1989646	1923.05	up	down	incorrect
LUXIND.NSE	Lux Industries Limited	20250407	1240	1299.6	1220	1279.85	71892	1279.85	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20250407	164	169.5	160.2	166.96	742606	166.96	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20250407	100.2	102.5	96.8	101.3	85968	101.3	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20250407	6	6.44	5.9	6.27	51695	6.27	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20250407	2425	2524.65	2425	2508	3937471	2508	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20250407	237.95	254.5	237.95	252.7	1663683	252.7	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20250407	83.1	83.1	82.54	82.54	15742	82.54	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20250407	785.2	785.2	785.2	785.2	1657	785.2
MADHAV.NSE	Madhav Marbles and Granites Limited	20250407	38.5	40.8	37.99	39.54	3096	39.54	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20250407	6.02	6.55	5.8	5.98	45238	5.98	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20250407	69	70.98	67.61	69.23	199002	69.23	up	up	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250407	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250407	110	111.48	100	110.23	2079398	110.23	up	up	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20250407	24.65	24.96	23.38	24.52	1491716	24.52	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20250407	629	632.95	601	618.5	18219	618.5	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20250407	26.4	26.4	24	24.75	50412	24.75	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20250407	42	44.74	42	43.62	14007578	43.62	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20250407	104	118.94	103.55	118.15	30305	118.15	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20250407	235.9	251	235.9	245.2	12501	245.2	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20250407	113	118.11	108.15	116.65	47827	116.65	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20250407	55	56.98	54.75	56.03	31485	56.03	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20250407	288	296	278.7	294.5	399339	294.5	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20250407	257.5	265	250.3	263.8	187241	263.8	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20250407	9405	10150	9405	10090.1	12050	10090.1	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20250407	650.95	674.7	632.6	642.4	440856	642.4	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20250407	855.75	871	835.25	850.1	64588	850.1	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20250407	33.39	34	32.42	33.68	9299	33.68	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20250407	235	243.2	226	237.56	1347439	237.56	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20250407	20.67	22	20.56	20.93	41180	20.93	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20250407	87.56	87.56	87.56	87.56	12658	87.56
MANAKSIA.NSE	Manaksia Limited	20250407	56.5	58.16	54.52	56.77	82695	56.77	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20250407	45.3	46.8	44.25	45.5	93230	45.5	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20250407	51.6	54	50.4	51.6	412794	51.6
MANAPPURAM.NSE	Manappuram Finance Limited	20250407	222.66	229.91	219.39	225.6	16090755	225.6	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20250407	77	77	72.01	73.32	33462	73.32	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20250407	162.5	180.65	160.65	175.46	450753	175.46	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20250407	665	789.85	665	780.8	117381	780.8	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20250407	239.05	265	239.05	262.1	492020	262.1	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20250407	138.5	144.95	136.25	141.23	724826	141.23	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20250407	16	16.9	15.62	16.35	12680	16.35	up	up	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20250407	616.99	618.9	580	609.05	242311	609.05	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20250407	65	66.8	61.8	64.65	67660	64.65	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20250407	450	475.4	446.15	451.85	56302	451.85	up	up	correct
MARICO.NSE	Marico Limited	20250407	650	678	647.55	662.65	2540552	662.65	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20250407	155.34	164.65	155.34	163.31	454056	163.31	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20250407	171	199	171	194.73	2236980	194.73	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20250407	11105.6	11358.5	11059.45	11329.75	602353	11329.75	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20250407	230	251	226	245.9	331045	245.9	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20250407	170.86	170.86	170.86	170.86	104	170.86
MASTEK.NSE	Mastek Limited	20250407	1950	2049	1887	2049	323290	2049	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20250407	491.2	514.75	487	504.6	17169	504.6	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20250407	83.6	86.24	79.61	85.22	181046	85.22	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20250407	1085.2	1114.9	1065.05	1075.5	3917172	1075.5	down	down	correct
MAXIND.NSE	Max India Limited	20250407	179.01	191	174.99	184.39	57182	184.39	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20250407	472.05	478.05	452.8	460.05	110313	460.05	down	down	correct
MAZDA.NSE	Mazda Limited	20250407	239.12	239.12	239.12	239.12	986	239.12
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20250407	2221.05	2373.65	2200	2317.3	4104683	2317.3	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20250407	242	263.45	240	255.65	28576	255.65	up	up	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20250407	43.1	45.34	42.65	44.77	270011	44.77	up	up	correct
MCDOWELL.NSE	N	20250407	1370	1412.3	1364	1411.2	579009	1411.2	up	up	correct
MCL.NSE	Madhav Copper Limited	20250407	42.86	46.44	42.86	44.73	37490	44.73	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20250407	34.89	35	34.89	34.89	179207	34.89
MCX.NSE	Multi Commodity Exchange of India Limited	20250407	4535	5030	4535	5015.8	694994	5015.8	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20250407	54.16	54.16	54.16	54.16	108504	54.16
MENONBE.NSE	Menon Bearings Limited	20250407	87.99	89.9	86	89.32	22874	89.32	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20250407	1.17	1.17	1.17	1.17	22159	1.17
MERCATOR.NSE	Mercator Limited	20250407	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20250407	1315	1518.95	1315	1500	190499	1500	up	down	incorrect
MFSL.NSE	Max Financial Services Limited	20250407	1085	1145.5	1085	1128.45	620359	1128.45	up	down	incorrect
MGEL.NSE	Mangalam Global Enterprise Limited	20250407	11.84	13.38	11.7	12.5	1064881	12.5	up	down	incorrect
MGL.NSE	Mahanagar Gas Limited	20250407	1272	1315.55	1252	1305.25	416348	1305.25	up	down	incorrect
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20250407	259	294.9	259	292.85	255947	292.85	up	down	incorrect
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20250407	233.3	261	233	258.4	529952	258.4	up	down	incorrect
MINDACORP.NSE	Minda Corporation Limited	20250407	497.55	498.05	477.8	481.2	216544	481.2	down	down	correct
MINDSPACE.NSE	RR	20250407	375.5	377.75	362.1	364.51	311539	364.51	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20250407	154.49	160	145	158.88	69887	158.88	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20250407	12.31	12.96	12.31	12.58	211290	12.58	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20250407	25.05	27.5	25.03	27.1	205146	27.1	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20250407	1.69	1.69	1.51	1.65	1672542	1.65	down	down	correct
MMFL.NSE	M M Forgings Limited	20250407	303	327	303	322.05	83944	322.05	up	up	correct
MMP.NSE	MMP Industries Limited	20250407	260	263	248.15	259.8	46601	259.8	down	down	correct
MMTC.NSE	MMTC Limited	20250407	44.5	49.05	44.5	48.41	2485780	48.41	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20250407	102.13	102.13	90	97.04	2222	97.04	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20250407	60.15	60.3	59.81	60.25	4095	60.25	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20250407	27.92	28.4	27.92	27.92	1755	27.92
MOIL.NSE	MOIL Limited	20250407	274.05	303	274.05	301.75	1033137	301.75	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20250407	12.51	13.69	12.51	13.37	303681	13.37	up	up	correct
MOL.NSE	Meghmani Organics Limited	20250407	57.25	62.75	56.11	62.12	1083699	62.12	up	up	correct
MOLDTECH.NSE	Mold	20250407	136	143.89	132	141.88	158942	141.88	up	up	correct
MOLDTKPAC.NSE	Mold	20250407	410	474.1	410	467.3	120823	467.3	up	up	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20250407	55	55	50.5	52.51	1690714	52.51	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20250407	230.9	264.99	218	229.3	17464	229.3	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20250407	171.45	171.45	159.3	163.95	4268768	163.95	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20250407	540	547.45	520.05	524.75	34036	524.75	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20250407	5.66	5.89	5.32	5.69	37362	5.69	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20250407	42.2	49	42	47.77	6032291	47.77	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20250407	513	577.8	513	571.5	1888258	571.5	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20250407	25.99	25.99	24.2	25.48	9705	25.48	down	down	correct
MPHASIS.NSE	Mphasis Limited	20250407	2063.5	2120.95	2044.55	2102.2	573919	2102.2	up	up	correct
MPSLTD.NSE	MPS Limited	20250407	2199.95	2241.7	2053.05	2156.05	87753	2156.05	down	up	incorrect
MRF.NSE	MRF Limited	20250407	110000	110821.5	108001	110385.5	7098	110385.5	up	down	incorrect
MRO.NSE	TEK	20250407	61.99	61.99	57	59.78	23987	59.78	down	up	incorrect
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20250407	120	131.15	118.01	129.18	6751442	129.18	up	down	incorrect
MSPL.NSE	MSP Steel & Power Limited	20250407	26.88	26.88	26.88	26.88	146243	26.88
MSTCLTD.NSE	MSTC Limited	20250407	479.95	488	460.55	478.6	299583	478.6	down	up	incorrect
MTARTECH.NSE	MTAR Technologies Limited	20250407	1169.55	1264.35	1155.6	1248.65	139428	1248.65	up	down	incorrect
MTEDUCARE.NSE	MT Educare Limited	20250407	2.26	2.35	2.14	2.28	16861	2.28	up	down	incorrect
MTNL.NSE	Mahanagar Telephone Nigam Limited	20250407	39.1	41.75	39.1	41.18	4584307	41.18	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20250407	90.94	91.99	84.4	91.03	314033	91.03	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20250407	72	72	67.01	68.76	4046	68.76	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20250407	64	64	60.52	63.46	188010	63.46	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20250407	107	107.59	104.2	106.82	85275	106.82	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20250407	31.5	31.93	29.92	31.28	33967	31.28	down	up	incorrect
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20250407	245	253.06	234.01	250.17	45816	250.17	up	down	incorrect
MUTHOOTFIN.NSE	Muthoot Finance Limited	20250407	2150	2307.85	2150	2254.3	679275	2254.3	up	down	incorrect
NACLIND.NSE	NACL Industries Limited	20250407	128.14	141.63	128.14	141.63	3607012	141.63	up	down	incorrect
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20250407	4.98	5.12	4.78	5.06	1028488	5.06	up	down	incorrect
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20250407	25.2	30	25.2	26.44	1537	26.44	up	down	incorrect
NAGREEKEXP.NSE	Nagreeka Exports Limited	20250407	25.5	25.5	23.49	24.47	38245	24.47	down	up	incorrect
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20250407	215	231	215	224.81	5174	224.81	up	down	incorrect
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20250407	97.05	97.05	91.23	95.44	42511	95.44	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20250407	195	202.76	192.2	198.14	11080	198.14	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20250407	220	226.99	210.46	222.5	57239	222.5	up	up	correct
NAM.NSE	INDIA	20250407	498.05	544	498.05	532.45	1391701	532.45	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20250407	729.95	774.25	726.8	765.85	803918	765.85	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20250407	151	152.4	144.99	148.46	31459	148.46	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20250407	143	148.15	137.75	144.69	30698630	144.69	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20250407	5785	6427.95	5785	6374.8	318856	6374.8	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20250407	3700	3917.95	3670.6	3879.85	165150	3879.85	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20250407	80.54	90	80.54	89.43	1019297	89.43	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20250407	133.9	136.5	131.9	134.67	150508	134.67	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20250407	924	957	915	949.5	280654	949.5	up	up	correct
NBCC.NSE	NBCC (India) Limited	20250407	75.91	80.1	75	79.46	11518239	79.46	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20250407	2203.7	2400	2203.7	2271.4	6732	2271.4	up	up	correct
NCC.NSE	NCC Limited	20250407	187	198.95	187	197.39	5010274	197.39	up	up	correct
NCLIND.NSE	NCL Industries Limited	20250407	186.89	192.4	179.21	190.51	126306	190.51	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20250407	3967	4398.4	3850	4030.95	370	4030.95	up	up	correct
NDL.NSE	Nandan Denim Limited	20250407	3.67	3.7	3.42	3.61	6671817	3.61	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20250407	572.85	670	572.85	644.5	25446	644.5	up	up	correct
NDTV.NSE	New Delhi Television Limited	20250407	114.39	114.5	107.11	113.52	222946	113.52	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20250407	22.51	22.6	21.41	22.32	180105	22.32	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20250407	21.98	22.77	21.98	22.25	3342814	22.25	up	up	correct
NELCAST.NSE	Nelcast Limited	20250407	84.96	84.96	80.6	83.69	107930	83.69	down	down	correct
NELCO.NSE	Nelco Limited	20250407	740	845.75	740	829	152918	829	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20250407	1410	1490	1392.75	1449.35	56771	1449.35	up	up	correct
NESCO.NSE	Nesco Limited	20250407	875	918.45	875	911.15	66173	911.15	up	up	correct
NETF.NSE	Tata Mutual Fund	20250407	239.49	244.25	227.05	240.01	9290	240.01	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20250407	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20250407	73	73.89	68.3	72.47	131808	72.47	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20250407	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20250407	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20250407	40	42.12	39.7	41.23	5537226	41.23	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20250407	10492	11072.5	10400.15	10962.35	74881	10962.35	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20250407	758.3	855	758.2	842.4	620614	842.4	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20250407	7.03	7.03	6.21	6.98	7629	6.98	down	down	correct
NFL.NSE	National Fertilizers Limited	20250407	71.01	75.75	71	74.51	2929141	74.51	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20250407	31.6	32.59	30.97	31.44	25625	31.44	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20250407	1480	1655	1451.05	1643.5	872344	1643.5	up	up	correct
NHPC.NSE	NHPC Limited	20250407	76.5	83.03	75.75	82.58	31781983	82.58	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20250407	150	151.78	145.04	150.11	737293	150.11	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20250407	22	23.93	21.4	22.43	57299	22.43	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20250407	264.85	264.85	231.3	249.1	34654934	249.1	down	up	incorrect
NIITLTD.NSE	NIIT Limited	20250407	106	109.6	104.14	108.36	1086456	108.36	up	down	incorrect
NILAINFRA.NSE	Nila Infrastructures Limited	20250407	8.89	8.89	8.12	8.7	819751	8.7	down	up	incorrect
NILASPACES.NSE	Nila Spaces Limited	20250407	11.72	11.72	11.72	11.72	22358	11.72
NILKAMAL.NSE	Nilkamal Limited	20250407	1591	1591	1550	1566	4115	1566	down	up	incorrect
NIPPOBATRY.NSE	Indo National Limited	20250407	442	442	388.1	406.4	26381	406.4	down	up	incorrect
NIRAJ.NSE	Niraj Cement Structurals Limited	20250407	57.7	58	54.31	56.55	55802	56.55	down	up	incorrect
NITCO.NSE	NITCO Limited	20250407	112.86	112.86	112.86	112.86	128642	112.86
NITINSPIN.NSE	Nitin Spinners Limited	20250407	295.25	344.5	295.25	335.4	200851	335.4	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20250407	258.2	258.2	258.2	258.2	3331	258.2
NKIND.NSE	N.K Industries Limited	20250407	58.45	68.75	58.45	65.76	1211	65.76	up	up	correct
NLCINDIA.NSE	NLC India Limited	20250407	215.03	239	214.01	228.43	1430853	228.43	up	up	correct
NMDC.NSE	NMDC Limited	20250407	59.99	62.45	59.6	61.3	40391464	61.3	up	up	correct
NOCIL.NSE	NOCIL Limited	20250407	161.9	167	158.1	165.67	478512	165.67	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20250407	3.32	3.32	3.01	3.32	419702	3.32
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20250407	43.1	43.1	43.1	43.1	4338	43.1
NPBET.NSE	Tata Asset Management Limited	20250407	261.97	263.92	250.43	256.51	4808	256.51	down	up	incorrect
NRAIL.NSE	N R Agarwal Industries Limited	20250407	205.75	235.91	205.75	230.41	6594	230.41	up	down	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20250407	200.01	209.31	196.76	204.36	222021	204.36	up	down	incorrect
NSIL.NSE	Nalwa Sons Investments Limited	20250407	6299.95	6577	6100	6509.8	39338	6509.8	up	down	incorrect
NTPC.NSE	NTPC Limited	20250407	328	351.4	324	349.8	18025164	349.8	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20250407	776.25	798.3	725	772.1	48494	772.1	down	down	correct
NURECA.NSE	Nureca Limited	20250407	215.21	215.21	203.62	209.06	8627	209.06	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20250407	297	304.3	295	299.95	583382	299.95	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20250407	321	334.2	310.4	319.65	51178	319.65	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20250407	1457	1508	1452	1483.25	543142	1483.25	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20250407	169.95	169.95	161.12	168	16946	168	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20250407	7235	7349	7038	7330.1	182758	7330.1	up	up	correct
OIL.NSE	Oil India Limited	20250407	327.85	345.8	325	343.25	4117814	343.25	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20250407	75.55	75.55	75.54	75.54	6009	75.54	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20250407	1000.7	1100	989.95	1080.7	612836	1080.7	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20250407	80.4	81.98	77.55	79.73	18056	79.73	down	down	correct
OMAXE.NSE	Omaxe Limited	20250407	72	76	71.21	74.56	136208	74.56	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20250407	104.99	113	100.3	109.89	195920	109.89	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20250407	6.34	6.34	5.73	6.07	7424	6.07	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20250407	10.2	10.2	10.2	10.2	8152	10.2
ONEPOINT.NSE	One Point One Solutions Limited	20250407	43	43.5	41.01	41.89	928387	41.89	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20250407	208	220.8	205	219.84	27024128	219.84	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20250407	43.5	43.99	41.07	42.19	582560	42.19	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20250407	230.05	234.95	206	208.25	244521	208.25	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20250407	378.45	401.95	378.45	394.4	262253	394.4	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20250407	157	160.39	150.48	152.63	17051	152.63	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20250407	718.35	738	718.35	720.35	89498	720.35	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20250407	35.66	39.49	35.66	39.02	292854	39.02	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20250407	8.99	8.99	8.49	8.78	281933	8.78	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20250407	223	256.94	223	252.52	18410	252.52	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20250407	343.15	352.9	342.2	350.75	919671	350.75	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20250407	177.21	201.06	177.21	197.17	226115	197.17	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20250407	130	137	127.09	135.64	271358	135.64	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20250407	85	85	82.37	84.37	5986	84.37	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20250407	22	22	20.82	21.57	1023070	21.57	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20250407	4699.6	4699.6	4310	4483	25025	4483	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20250407	1.78	1.78	1.78	1.78	35	1.78
OSWALAGRO.NSE	Oswal Agro Mills Limited	20250407	68.81	82	68.81	75.92	165486	75.92	up	up	correct
PAGEIND.NSE	Page Industries Limited	20250407	41509.8	42244.4	40572.2	41304.45	41820	41304.45	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20250407	31	31.4	29.45	30.5	3381431	30.5	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20250407	120	120	114.5	116.87	4340	116.87	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20250407	44.9	46	44.87	44.87	3875	44.87	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20250407	441.75	447.85	441.75	441.75	139627	441.75
PANACHE.NSE	Panache Digilife Limited	20250407	269.3	269.3	269.3	269.3	1596	269.3
PANAMAPET.NSE	Panama Petrochem Limited	20250407	325	366.85	325	349.2	59437	349.2	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20250407	92.47	97.2	92.47	94.2	41215	94.2	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20250407	45	46.98	44.1	46.29	1520780	46.29	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20250407	155.25	174.4	154.15	172.84	886312	172.84	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20250407	19.44	21.7	19.44	20.43	543492	20.43	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20250407	36.5	38.6	35.68	38.28	4469618	38.28	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20250407	13.3	13.3	12.9	13.11	133337	13.11	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20250407	11.11	12.88	11.11	12.54	34923992	12.54	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20250407	96.71	98.98	96.71	97.55	79385	97.55	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20250407	25.3	27.8	25.3	26.48	49446	26.48	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20250407	935	959.25	905.3	954.8	721511	954.8	up	up	correct
PENIND.NSE	Pennar Industries Limited	20250407	151.37	178.5	148.81	173.93	1725598	173.93	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20250407	24.01	24.01	24.01	24.01	82203	24.01
PERSISTENT.NSE	Persistent Systems Limited	20250407	4148.95	4630	4148.95	4623	1802134	4623	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20250407	273.35	278.1	269.6	275.85	1194184	275.85	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20250407	374	396.7	371.9	395.05	11041175	395.05	up	up	correct
PFIZER.NSE	Pfizer Limited	20250407	3701	3941.25	3701	3913.75	28382	3913.75	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20250407	85.4	92.03	85	90.42	112253	90.42	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20250407	29.95	30.5	29.8	30.36	1306569	30.36	up	up	correct
PGEL.NSE	PG Electroplast Limited	20250407	714.7	830.05	714.7	813	2277450	813	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20250407	13671	13725.9	13200	13664.6	15251	13664.6	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20250407	5061.4	5172.95	5010	5148.2	5980	5148.2	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20250407	875.05	1011.9	875	1001.4	359440	1001.4	up	up	correct
PGINVIT.NSE	IV	20250407	78.2	78.25	76.1	76.45	2690246	76.45	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20250407	1501.4	1578.9	1480.1	1548.3	1339636	1548.3	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20250407	2813	2861	2787.9	2850	372837	2850	up	up	correct
PIIND.NSE	PI Industries Limited	20250407	3060	3270	3051	3242.05	330450	3242.05	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20250407	3970	4045.75	3884.8	3991.9	8764	3991.9	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20250407	13.1	14	13.1	13.63	291577	13.63	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20250407	35.71	38.9	35.71	37.22	39240	37.22	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20250407	877.1	999.95	877	965.4	103528	965.4	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20250407	690	690	640.4	650.3	248	650.3	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20250407	175	177	168.7	171.85	37692	171.85	down	down	correct
PNB.NSE	Punjab National Bank	20250407	90.98	95.29	90.08	94.92	28484870	94.92	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20250407	86	88.77	84.64	87.39	731745	87.39	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20250407	879.55	926.2	854.5	923.65	2569743	923.65	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20250407	27.5	27.5	27.5	27.5	383	27.5
PNCINFRA.NSE	PNC Infratech Limited	20250407	249.1	265.6	248.6	262.55	470717	262.55	up	down	incorrect
PODDARHOUS.NSE	Poddar Housing and Development Limited	20250407	40.06	40.57	39.52	40.57	345	40.57	up	down	incorrect
PODDARMENT.NSE	Poddar Pigments Limited	20250407	290.9	293.15	282	287.2	3698	287.2	down	up	incorrect
POKARNA.NSE	Pokarna Limited	20250407	755	780	753.7	753.7	190623	753.7	down	up	incorrect
POLYCAB.NSE	Polycab India Limited	20250407	4650	4964	4567	4934.6	497046	4934.6	up	down	incorrect
POLYMED.NSE	Poly Medicure Limited	20250407	1955	2018.8	1934.5	1994.8	126530	1994.8	up	down	incorrect
POLYPLEX.NSE	Polyplex Corporation Limited	20250407	1130	1171.85	1130	1149.3	363618	1149.3	up	down	incorrect
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20250407	290.25	301	287.25	298.95	23168	298.95	up	down	incorrect
POONAWALLA.NSE	Poonawalla Fincorp Limited	20250407	318	349	318	345.6	2985731	345.6	up	down	incorrect
POWERGRID.NSE	Power Grid Corporation of India Limited	20250407	283.6	293.9	282.3	289.4	22847548	289.4	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20250407	10400	11762.95	10400	11520.85	86082	11520.85	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20250407	2400	2500.05	2325.05	2476.3	128542	2476.3	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20250407	162	165.26	154.05	162.54	12513	162.54	up	up	correct
PPL.NSE	Prakash Pipes Limited	20250407	370	392.45	364.7	384.15	151465	384.15	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20250407	19.05	20.27	18.42	19.55	148428	19.55	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20250407	452.1	497.45	452.1	494.5	917873	494.5	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20250407	156	160.5	152.57	157.93	937408	157.93	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20250407	6.41	6.65	5.73	6.25	446953	6.25	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20250407	9.39	10.38	9.39	9.39	947674	9.39
PRECAM.NSE	Precision Camshafts Limited	20250407	145	160.99	145	159.17	260872	159.17	up	up	correct
PRECOT.NSE	Precot Limited	20250407	357.1	395.9	357.1	388.05	40194	388.05	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20250407	129.85	134.1	126.25	129.57	282004	129.57	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20250407	310	342	310	338.15	300143	338.15	up	up	correct
PREMIER.NSE	Premier Limited	20250407	3.11	3.11	2.95	2.95	622	2.95	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20250407	56.05	61.61	55.08	59.59	149386	59.59	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20250407	1060	1084.7	1048.05	1060.3	818992	1060.3	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20250407	367.85	416.95	367.85	411.6	330566	411.6	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20250407	221.05	224.48	211.02	221.11	78458	221.11	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20250407	238	242.35	229.05	239.83	317945	239.83	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20250407	15.05	15.6	14.77	15.42	283525	15.42	up	up	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20250407	1501	1720.85	1501	1693.5	49660	1693.5	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20250407	115.15	126	114.72	124.15	373126	124.15	up	up	correct
PSB.NSE	Punjab & Sind Bank	20250407	25.5	26.8	25.22	25.55	11803051	25.55	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20250407	633.05	643.4	624	630.2	233663	630.2	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20250407	67.89	67.99	65.48	67.61	2813944	67.61	down	down	correct
PTC.NSE	PTC India Limited	20250407	143.99	159.85	143.01	157.91	1454306	157.91	up	up	correct
PTL.NSE	PTL Enterprises Limited	20250407	37.5	38.11	36	37.11	91008	37.11	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20250407	870.1	954	870.05	943.65	22384	943.65	up	up	correct
PURVA.NSE	Puravankara Limited	20250407	214.16	231.87	214.16	225.83	208423	225.83	up	down	incorrect
PVP.NSE	PVP Ventures Limited	20250407	20.5	22.44	20.5	22.27	186384	22.27	up	down	incorrect
QGOLDHALF.NSE	Quantum Mutual Fund	20250407	74.99	74.99	69.8	73.58	127151	73.58	down	up	incorrect
QNIFTY.NSE	Quantum Mutual Fund	20250407	2425.01	2425.01	2364	2401.04	2944	2401.04	down	up	incorrect
QUESS.NSE	Quess Corp Limited	20250407	610	637.5	596	629.9	571529	629.9	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20250407	269	279	252.9	260.35	295395	260.35	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20250407	1.54	1.71	1.54	1.54	65020	1.54
RADAAN.NSE	Radaan Mediaworks India Limited	20250407	4.2	4.25	3.91	4.03	29857	4.03	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20250407	2200	2271.7	2200	2246	180520	2246	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20250407	9.18	9.38	8.76	9.19	123962	9.19	up	up	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20250407	266	288	266	281.55	2320611	281.55	up	up	correct
RAIN.NSE	Rain Industries Limited	20250407	130.15	134.25	127.62	133.92	1053311	133.92	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20250407	175.6	182.9	174.01	180.73	879748	180.73	up	up	correct
RAJMET.NSE	Rajnandini Metal Limited	20250407	4.9	4.94	4.71	4.72	682471	4.72	down	up	incorrect
RAJRATAN.NSE	Rajratan Global Wire Limited	20250407	270	296	260	287.1	83615	287.1	up	down	incorrect
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20250407	35.6	39.44	35.6	39.08	60051	39.08	up	down	incorrect
RAJTV.NSE	Raj Television Network Limited	20250407	78.6	80	74	78.2	50183	78.2	down	up	incorrect
RAJVIR.NSE	Rajvir Industries Limited	20250407	10	10	10	10	0	10
RALLIS.NSE	Rallis India Limited	20250407	200.05	204.59	196.78	202.06	378376	202.06	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20250407	36.19	36.19	36.19	36.19	155576	36.19
RAMASTEEL.NSE	Rama Steel Tubes Limited	20250407	8.74	9.49	8.5	9.26	7861592	9.26	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20250407	900	936.4	896.6	921.15	1095444	921.15	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20250407	220	232.56	215	230.54	90108	230.54	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20250407	338.4	345	320.5	342.95	117044	342.95	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20250407	421.4	424	403.35	409.75	145603	409.75	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20250407	12.04	13.09	12.02	12.72	452564	12.72	up	up	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20250407	263.25	270.15	259	261.15	18523	261.15	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20250407	1225.25	1285.9	1191.6	1269.3	24195	1269.3	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20250407	2455	2529.95	2442.05	2516.45	21222	2516.45	up	up	correct
RAYMOND.NSE	Raymond Limited	20250407	1300	1453.5	1297.05	1436.95	375668	1436.95	up	up	correct
RBL.NSE	Rane Brake Lining Limited	20250407	680	687.5	652.55	685.15	13474	685.15	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20250407	165	170.8	164.41	169.76	5746164	169.76	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20250407	113	118.8	112.1	117.22	2417958	117.22	up	up	correct
RCOM.NSE	Reliance Communications Limited	20250407	1.68	1.68	1.59	1.59	3052419	1.59	down	down	correct
RECLTD.NSE	REC Limited	20250407	367.95	387	366.55	384.35	20170600	384.35	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20250407	176.95	206.8	176.94	203.42	7581410	203.42	up	up	correct
REFEX.NSE	Refex Industries Limited	20250407	382.35	387.95	382.35	382.95	158149	382.95	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20250407	42.69	43.9	40.75	40.75	4207	40.75	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20250407	395	407.9	390.35	402.7	108645	402.7	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20250407	1132.2	1171.25	1114.85	1165.7	22156106	1165.7	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20250407	208	222.59	206.21	219.13	1496922	219.13	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20250407	222	244.8	218.6	241.5	5876332	241.5	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20250407	110.01	115.79	110.01	112.49	115769	112.49	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20250407	26.64	26.64	24.71	26.41	6995519	26.41	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20250407	320	341.95	315.2	339.65	309876	339.65	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20250407	166.27	174	166.08	173.97	13515	173.97	up	up	correct
REPRO.NSE	Repro India Limited	20250407	403.15	413.95	381.6	398.2	16035	398.2	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20250407	155.8	190	155.8	182.13	162065	182.13	up	up	correct
RGL.NSE	Renaissance Global Limited	20250407	115	115	104.15	108.79	654179	108.79	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20250407	3.3	3.34	3.13	3.24	1889104	3.24	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20250407	450	472	440.55	464.15	333928	464.15	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20250407	54	58	54	57.26	907390	57.26	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20250407	727.05	758.2	726.45	747	132206	747	up	up	correct
RITES.NSE	RITES Limited	20250407	205	214.8	202.43	213.32	1255875	213.32	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20250407	26.15	27.4	23.4	25.24	34750	25.24	down	down	correct
RKEC.NSE	RKEC Projects Limited	20250407	68.24	69	68.24	68.24	16726	68.24
RKFORGE.NSE	Ramkrishna Forgings Limited	20250407	600	720	600	713.8	447563	713.8	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20250407	200	200	200	200	0	200
RML.NSE	Rane (Madras) Limited	20250407	585	624.45	585	617.85	12870	617.85	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20250407	341.5	369.05	341.5	361.55	265265	361.55	up	down	incorrect
ROLEXRINGS.NSE	Rolex Rings Limited	20250407	1249.95	1265.8	1210.4	1235.95	41136	1235.95	down	up	incorrect
ROLLT.NSE	Rollatainers Limited	20250407	1.4	1.43	1.37	1.41	76567	1.41	up	down	incorrect
ROLTA.NSE	Rolta India Limited	20250407	2.42	2.42	2.28	2.31	72336	2.31	down	up	incorrect
ROML.NSE	Raj Oil Mills Limited	20250407	41.06	44.31	41.01	43.38	4452	43.38	up	down	incorrect
ROSSARI.NSE	Rossari Biotech Limited	20250407	595	627	587.95	619	49212	619	up	down	incorrect
ROSSELLIND.NSE	Rossell India Limited	20250407	65.03	68.99	61.22	68.8	145357	68.8	up	down	incorrect
ROUTE.NSE	Route Mobile Limited	20250407	864.1	934.95	861.9	921.2	143961	921.2	up	down	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20250407	1835	2075	1835	1993.9	26262	1993.9	up	up	correct
RPOWER.NSE	Reliance Power Limited	20250407	35.64	39.44	35.11	39.02	47790336	39.02	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20250407	150.14	150.14	150.14	150.14	20863	150.14
RPSGVENT.NSE	RPSG Ventures Limited	20250407	681	780	681	770.8	48245	770.8	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20250407	67.8	67.8	67.8	67.8	2932	67.8
RSWM.NSE	RSWM Limited	20250407	134	139	127.71	137.78	92447	137.78	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20250407	295	300	283	293.95	118580	293.95	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20250407	38.36	39.52	37.42	38.83	3609259	38.83	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20250407	8.51	9.55	8.51	9.46	12360353	9.46	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20250407	171.78	187.49	171.78	182.97	33128	182.97	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20250407	6.85	7.49	6.85	7.34	116620	7.34	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20250407	115.1	118	112.51	117.48	67907	117.48	up	up	correct
RUPA.NSE	Rupa & Company Limited	20250407	180.2	183.9	174.8	179.87	189317	179.87	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20250407	45.4	48.15	44.45	46.84	3346	46.84	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20250407	305	340	305	335.95	8638161	335.95	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20250407	370.05	383.95	370.05	378.7	2574	378.7	up	up	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20250407	4.5	4.5	4.5	4.5	21321	4.5
SADBHAV.NSE	Sadbhav Engineering Limited	20250407	11.16	11.16	11.16	11.16	88537	11.16
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20250407	4.78	4.78	4.43	4.57	113967	4.57	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20250407	1670.15	1960	1670.15	1928.4	44972	1928.4	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20250407	28.06	29.49	28.04	29.08	9717	29.08	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20250407	176.99	191	176.99	188.72	63367	188.72	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20250407	101.34	106.14	101.34	104.63	28546460	104.63	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20250407	237.45	240.01	220.41	236.04	28977	236.04	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20250407	20.25	21.5	19.52	20.68	200498	20.68	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20250407	125.03	145.4	125.03	145.4	390228	145.4	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20250407	2.49	2.5	2.48	2.49	792484	2.49
SALASAR.NSE	Salasar Techno Engineering Limited	20250407	8.2	8.9	8.2	8.75	9127289	8.75	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20250407	244	245	229	235.04	1105	235.04	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20250407	16.63	18.42	16.61	17.44	50036	17.44	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20250407	885	996	881	980.55	157450	980.55	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20250407	5.22	5.46	5.22	5.22	79614	5.22
SANCO.NSE	Sanco Industries Limited	20250407	2.28	2.28	2.28	2.28	0	2.28
SANDESH.NSE	The Sandesh Limited	20250407	1100	1100.95	1024.05	1038.2	4739	1038.2	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20250407	345	372	342.15	369.45	167805	369.45	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20250407	351.6	405.95	351.6	375.1	87279	375.1	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20250407	55.4	59.3	55.4	58.45	545067	58.45	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20250407	222	239.45	222	236.09	451836	236.09	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20250407	11.11	11.75	10.6	11.18	112727	11.18	up	up	correct
SANOFI.NSE	Sanofi India Limited	20250407	5710	6000	5634	5972.35	15664	5972.35	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20250407	0.38	0.38	0.36	0.36	340252	0.36	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20250407	396.6	460	396.6	455.85	2040016	455.85	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20250407	440.5	505	440.5	505	269777	505	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20250407	71.56	79.63	71.56	78.33	250178	78.33	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20250407	1400	1400	1278.05	1338.05	31377	1338.05	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20250407	230	265	230	254.34	22524	254.34	up	up	correct
SATIA.NSE	Satia Industries Limited	20250407	67.99	67.99	64.4	67.43	310571	67.43	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20250407	133.7	140.4	131.8	139.79	229908	139.79	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20250407	383.6	409.9	342	399.55	211014	399.55	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20250407	763.5	828.9	763.5	812.05	1178513	812.05	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20250407	108.27	109.91	103.11	107.53	21581	107.53	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20250407	354	354	335	351.22	22653	351.22	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20250407	255.48	259	245.48	252.57	38874	252.57	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20250407	199.24	204.97	191.5	201.68	10659	201.68	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20250407	1450	1485.5	1430.55	1460.8	916977	1460.8	up	up	correct
SBIN.NSE	State Bank of India	20250407	730	753.7	730	746.9	14923235	746.9	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20250407	2851.05	3033	2823	3010	38086	3010	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20250407	168	179.19	165	176.48	168141	176.48	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20250407	580	603.05	580	588.15	377057	588.15	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20250407	147	160.66	147	157.14	6300896	157.14	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20250407	110.7	117.5	108.71	117	1936383	117	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20250407	1030	1031	973	1020.6	26461	1020.6	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20250407	20.4	22.86	19.47	22.86	116096	22.86	up	up	correct
SELAN.NSE	Selan Exploration Technology Limited	20250407	502.05	554.95	499	543.6	82875	543.6	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20250407	121.7	132.85	117.35	126.68	1344907	126.68	up	up	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20250407	97.55	115	97.55	113.5	837034	113.5	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20250407	256.25	263.5	256.25	260.3	20850	260.3	up	up	correct
SETCO.NSE	Setco Automotive Limited	20250407	18.49	18.49	18.49	18.49	2947	18.49
SETF10GILT.NSE	SBI Mutual Fund	20250407	251	254	251	252.55	61888	252.55	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20250407	76.93	77.49	64.96	75.97	4058784	75.97	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20250407	238.25	239	227.33	235.7	4239905	235.7	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20250407	505.11	516.76	501.43	510.64	618551	510.64	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20250407	637.99	641.99	585.51	635.26	139201	635.26	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20250407	0.55	0.55	0.5	0.53	13313	0.53	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20250407	14.24	15.07	14.23	14.66	16281	14.66	up	up	correct
SFL.NSE	Sheela Foam Limited	20250407	651	690	651	685.55	82996	685.55	up	up	correct
SGIL.NSE	Synergy Green Industries Limited	20250407	380	397.75	377.1	383.9	28606	383.9	up	up	correct
SGL.NSE	STL Global Limited	20250407	11.99	11.99	10.04	11.16	9388	11.16	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20250407	54.95	54.95	50.46	54.08	25447	54.08	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20250407	899.75	899.75	899.75	899.75	97098	899.75
SHALBY.NSE	Shalby Limited	20250407	190	193.64	182.91	186.98	136383	186.98	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20250407	98	98.24	92.1	93.91	260674	93.91	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20250407	549	591	525	586.65	46471	586.65	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20250407	14.2	14.8	13.42	14.45	107009	14.45	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20250407	445	455.8	431.05	451.05	34442	451.05	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20250407	475	485.95	463.75	480.7	248879	480.7	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20250407	1265.8	1485	1250	1456.25	65032	1456.25	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20250407	143.83	152.99	143.19	152.1	466424	152.1	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20250407	477.49	477.5	450.1	466.66	17927	466.66	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20250407	100.99	100.99	98.22	98.4	23202	98.4	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20250407	555	615	555	609.65	301256	609.65	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20250407	25.7	26.5	24.8	25.73	126181	25.73	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20250407	73	73	67.5	70.88	3849	70.88	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20250407	168	194.86	168	192.23	13339	192.23	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20250407	161.5	174.9	160	170.85	388359	170.85	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20250407	496.2	523.35	489.15	498.1	64295	498.1	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20250407	67.99	71.05	66.76	70.08	581383	70.08	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20250407	29600.3	30247.9	29390	29751.55	54086	29751.55	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20250407	225	235	220.5	227.45	294744	227.45	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20250407	31.7	32.99	31.65	31.65	112114	31.65	down	down	correct
SHRENIK.NSE	Shrenik Limited	20250407	0.6	0.66	0.6	0.64	1181237	0.64	up	up	correct
SHREYANIND.NSE	Shreyans Industries Limited	20250407	172	175	167	173.79	9585	173.79	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20250407	1711	1767	1662.55	1729.75	81111	1729.75	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20250407	7.76	8.34	7.76	8.17	141540	8.17	up	up	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20250407	755.3	824	745	812.2	385896	812.2	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20250407	12	12.9	12	12.89	5201	12.89	up	up	correct
SIEMENS.NSE	Siemens Limited	20250407	2450	3087	2450	2812.45	2716014	2812.45	up	up	correct
SIGIND.NSE	Signet Industries Limited	20250407	49.01	51.95	48.83	50.83	16323	50.83	up	up	correct
SIL.NSE	Standard Industries Limited	20250407	19.3	19.5	18.67	19.26	33594	19.26	down	down	correct
SILGO.NSE	Silgo Retail Limited	20250407	46.87	49	46.84	47.94	258642	47.94	up	up	correct
SILINV.NSE	SIL Investments Limited	20250407	575	575	530	547.45	6776	547.45	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20250407	14.92	15.41	14.89	14.9	2075	14.9	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20250407	12.78	13.65	12.78	12.8	17450	12.8	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20250407	307	307	306.15	306.15	11907	306.15	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20250407	119.89	140.99	112.69	115.35	38778	115.35	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20250407	232.47	249.5	230.69	242.36	107976	242.36	up	down	incorrect
SIS.NSE	SIS Limited	20250407	325.15	330.65	319.2	329.25	102889	329.25	up	down	incorrect
SITINET.NSE	SITI Networks Limited	20250407	0.48	0.49	0.47	0.49	710214	0.49	up	down	incorrect
SIYSIL.NSE	Siyaram Silk Mills Limited	20250407	625	704	625	694.25	151198	694.25	up	down	incorrect
SJVN.NSE	SJVN Limited	20250407	83.17	90	83.17	88.91	6304022	88.91	up	down	incorrect
SKFINDIA.NSE	SKF India Limited	20250407	3541	3775	3541	3730.55	52243	3730.55	up	down	incorrect
SKIL.NSE	SKIL Infrastructure Limited	20250407	3.81	4.15	3.76	3.92	29509	3.92	up	down	incorrect
SKIPPER.NSE	Skipper Limited	20250407	345.1	413.3	342.5	403.6	548145	403.6	up	down	incorrect
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20250407	154	185.7	154	179.63	77413	179.63	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20250407	125	130.01	120.51	123.06	23519	123.06	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20250407	101	106.89	101	106.11	174866	106.11	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20250407	1450.2	1586	1442.35	1567.8	53110	1567.8	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20250407	1100.05	1139.5	1029.05	1112.15	1427	1112.15	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20250407	188	205	188	197.67	206856	197.67	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20250407	44	46.28	43.3	45.57	473548	45.57	up	up	correct
SOBHA.NSE	Sobha Limited	20250407	1097	1125.8	1075.3	1094.6	308843	1094.6	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20250407	462	498.35	461.5	495.4	139676	495.4	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20250407	10283	10807.95	9888.4	10645.25	139771	10645.25	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20250407	408	415	395.25	411.7	35951	411.7	up	down	incorrect
SOMATEX.NSE	Soma Textiles & Industries Limited	20250407	40.43	40.43	36.59	37.82	24204	37.82	down	up	incorrect
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20250407	176	176	158.01	161.38	11158	161.38	down	up	incorrect
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20250407	380	413	380	406.6	3475481	406.6	up	down	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20250407	291.95	305	286.4	305	1533765	305	up	down	incorrect
SOTL.NSE	Savita Oil Technologies Limited	20250407	352.2	362.4	343.25	360.5	56194	360.5	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20250407	22.95	23.1	22.3	22.9	14939741	22.9	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20250407	100	108.99	100	106.79	37834	106.79	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20250407	709.95	716.45	650	658.9	80318	658.9	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20250407	193	232.92	193	227.66	538763	227.66	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20250407	131.13	143.8	131.13	142.58	1424725	142.58	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20250407	6.65	7.35	6.65	7.07	348912	7.07	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20250407	136.55	138.5	129.96	134.36	45095	134.36	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20250407	62	63.85	60.1	63.02	277201	63.02	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20250407	77	80.8	75.47	80.28	765750	80.28	up	up	correct
SPLIL.NSE	SPL Industries Limited	20250407	32	32.42	30.4	31.65	24922	31.65	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20250407	165.45	180.73	165.45	175.55	380877	175.55	up	up	correct
SPTL.NSE	Sintex Plastics Technology Limited	20250407	1.06	1.06	1.06	1.06	0	1.06
SREEL.NSE	Sreeleathers Limited	20250407	228.84	229.8	218.45	221.04	8370	221.04	down	down	correct
SRF.NSE	SRF Limited	20250407	2570.2	2768.7	2570.2	2721	1368024	2721	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20250407	470	484.75	464.3	478.15	27862	478.15	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20250407	1.05	1.07	1.03	1.03	126469	1.03	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20250407	180	184.97	175.55	182.53	228707	182.53	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20250407	513.05	583	513.05	575.8	770316	575.8	up	down	incorrect
STARCEMENT.NSE	Star Cement Limited	20250407	211.2	225.75	207	216.23	991599	216.23	up	down	incorrect
STARPAPER.NSE	Star Paper Mills Limited	20250407	156.25	157.45	153.1	154.77	20087	154.77	down	up	incorrect
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20250407	109.8	111	106	108.28	86322	108.28	down	up	incorrect
STEELCITY.NSE	Steel City Securities Limited	20250407	99.8	99.8	90.21	93.21	37267	93.21	down	up	incorrect
STEELXIND.NSE	Steel Exchange India Limited	20250407	7.06	7.95	7.06	7.84	2316724	7.84	up	down	incorrect
STEL.NSE	STEL Holdings Limited	20250407	381.5	381.5	369.8	372.55	900	372.55	down	up	incorrect
STERTOOLS.NSE	Sterling Tools Limited	20250407	273	294	270	285.55	143896	285.55	up	down	incorrect
STLTECH.NSE	Sterlite Technologies Limited	20250407	77	77.1	72.1	75.39	2857016	75.39	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20250407	667	694.85	634	687.55	60543	687.55	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20250407	1546	1570.75	1510	1557.05	44161	1557.05	up	up	correct
SUBEXLTD.NSE	Subex Limited	20250407	11	11.19	10.55	11.05	7565989	11.05	up	up	correct
SUBROS.NSE	Subros Limited	20250407	525	563.4	518	554.35	62572	554.35	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20250407	920.2	964.6	890	950.3	173116	950.3	up	up	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20250407	502	542.4	502	538.2	310637	538.2	up	down	incorrect
SUMIT.NSE	Sumit Woods Limited	20250407	81	81	80.91	80.91	20667	80.91	down	up	incorrect
SUMMITSEC.NSE	Summit Securities Limited	20250407	1804	1848.2	1730.55	1808.75	28427	1808.75	up	down	incorrect
SUNDARAM.NSE	Sundaram Multi Pap Limited	20250407	1.95	1.95	1.78	1.94	864024	1.94	down	up	incorrect
SUNDARMFIN.NSE	Sundaram Finance Limited	20250407	4350	4538.15	4325	4514.05	55281	4514.05	up	down	incorrect
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20250407	300	304.4	288	299.55	127382	299.55	down	up	incorrect
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20250407	760	766	711.45	731.65	2248	731.65	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20250407	863.05	872.45	831.15	850	221810	850	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20250407	197	226.41	196.37	221.18	459022	221.18	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20250407	1620.1	1692	1620.1	1666.35	5715334	1666.35	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20250407	347	374.4	347	361.05	493233	361.05	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20250407	550	639.5	550	631.15	316522	631.15	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20250407	141.3	141.3	129.53	133.29	8796	133.29	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20250407	10	10.93	10	10.55	27851	10.55	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20250407	372	372	350	364.15	98644	364.15	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20250407	1.9	1.91	1.72	1.9	241266	1.9
SUPREMEIND.NSE	The Supreme Industries Limited	20250407	3114.4	3172.8	3095	3120.05	202784	3120.05	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20250407	30	32.98	27.02	32.19	167646	32.19	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20250407	16.51	18.49	16.3	18.04	139696	18.04	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20250407	55	58.45	55	57.89	10761	57.89	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20250407	225.2	243.9	225.2	242	618441	242	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20250407	100	110.9	100	108.35	363879	108.35	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20250407	36.5	37.99	36.21	37.42	18812	37.42	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20250407	2.61	2.61	2.48	2.48	22763	2.48	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20250407	122.99	124.27	118.01	118.81	799511	118.81	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20250407	940	1056.15	940	1053.25	197621	1053.25	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20250407	3.61	3.67	3.43	3.5	389800	3.5	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20250407	46.9	53.1	46.15	52.12	81905901	52.12	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20250407	2.95	3.01	2.95	2.95	32676	2.95
SWANENERGY.NSE	Swan Energy Limited	20250407	362.2	392.8	362.2	383.15	3489044	383.15	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20250407	3480	3720	3480	3662.35	17361	3662.35	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20250407	548.8	555.15	548.8	548.8	2909	548.8
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20250407	223	244	223	240.8	2924007	240.8	up	up	correct
SYMPHONY.NSE	Symphony Limited	20250407	1010.1	1103	949.8	1098.8	145840	1098.8	up	up	correct
SYNGENE.NSE	Syngene International Limited	20250407	663.05	707.7	652.2	697.1	608205	697.1	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20250407	210	215	186	208.65	6174	208.65	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20250407	380	423.7	359.9	419.65	547295	419.65	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20250407	7.7	8	7.7	7.96	59763	7.96	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20250407	216	238	214	229.67	162929	229.67	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20250407	416	438.85	412	434.35	864397	434.35	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20250407	30.66	30.66	30.66	30.66	3490	30.66
TARC.NSE	TARC Limited	20250407	134.35	146.03	134.35	143.18	1197631	143.18	up	up	correct
TARMAT.NSE	Tarmat Limited	20250407	52.2	52.62	50.17	50.66	18917	50.66	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20250407	7600	8004.25	7543.4	7811.2	6006	7811.2	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20250407	770	809.2	765	800.5	1145265	800.5	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20250407	1512	1565	1495.75	1565	297314	1565	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20250407	1019	1077.7	1019	1047.35	3200820	1047.35	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20250407	4790	4900	4700	4836.35	345270	4836.35	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20250407	5790	6024.9	5790	5976.2	47791	5976.2	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20250407	560.5	582	535.75	579.75	49463598	579.75	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20250407	337	358.7	335	354.85	9906124	354.85	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20250407	128	130.35	125.33	129.48	121806340	129.48	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20250407	663.95	663.95	633.55	653.55	41360	653.55	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20250407	163.64	179.95	163.64	173.67	535259	173.67	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20250407	1032	1050	1010.25	1034.7	36739	1034.7	up	up	correct
TCIEXP.NSE	TCI Express Limited	20250407	610	643	601	623.45	29740	623.45	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20250407	12.73	12.73	12.09	12.09	5356	12.09	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20250407	3665	4064.4	3660	3972.25	23878	3972.25	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20250407	3100	3291.4	3056.05	3274.05	6623955	3274.05	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20250407	318.7	363.3	318.7	358.85	1287892	358.85	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20250407	1700.65	1705	1641.2	1695.05	49617	1695.05	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20250407	20.2	20.2	19.19	19.19	6457	19.19	down	down	correct
TECHM.NSE	Tech Mahindra Limited	20250407	1245	1293.8	1209.4	1288	3044730	1288	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20250407	785.15	939	785.15	930.4	307006	930.4	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20250407	731.05	808.7	731.05	796.2	4785790	796.2	up	up	correct
TEMBO.NSE	Tembo Global Industries Limited	20250407	501.3	501.3	501.3	501.3	7105	501.3
TERASOFT.NSE	Tera Software Limited	20250407	204.2	204.2	196.19	204.2	58603	204.2
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20250407	94.5	98.1	92.11	97.39	359352	97.39	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20250407	44.5	49.95	44.5	49.34	71759	49.34	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20250407	120.45	129.84	119.06	128.82	2708630	128.82	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20250407	166	177.4	163.76	176.16	1221750	176.16	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20250407	14.25	14.25	13.99	14.25	965	14.25
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20250407	10.79	10.79	9.92	9.99	26301	9.99	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20250407	1700	1900	1700	1834.85	188609	1834.85	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20250407	120	120	111.15	113.24	34130	113.24	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20250407	131.99	131.99	118.05	120.32	357588	120.32	down	up	incorrect
THERMAX.NSE	Thermax Limited	20250407	3011.95	3353.95	3011.95	3254.6	66101	3254.6	up	down	incorrect
THOMASCOOK.NSE	Thomas Cook (India) Limited	20250407	126	134	123.01	131.7	717536	131.7	up	down	incorrect
THOMASCOTT.NSE	Thomas Scott (India) Limited	20250407	306.4	306.4	306.4	306.4	1611	306.4
THYROCARE.NSE	Thyrocare Technologies Limited	20250407	670	690	658.7	682.6	39679	682.6	up	down	incorrect
TI.NSE	Tilaknagar Industries Ltd.	20250407	209.99	230.8	199.53	229.08	974972	229.08	up	down	incorrect
TIIL.NSE	Technocraft Industries (India) Limited	20250407	2151	2387.95	2050	2268.4	16987	2268.4	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20250407	2501	2595.7	2490.05	2578.95	241065	2578.95	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20250407	6.38	6.38	5.77	5.96	14964	5.96	down	down	correct
TIL.NSE	TIL Limited	20250407	229	229	228.94	228.94	5359	228.94	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20250407	180	204.54	170.01	186.82	63536	186.82	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20250407	333	374.65	333	358.7	1402737	358.7	up	up	correct
TIMKEN.NSE	Timken India Limited	20250407	2220	2336.7	2202	2321.4	178079	2321.4	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20250407	237	243.69	224.36	236.42	902691	236.42	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20250407	30.16	30.16	30.16	30.16	24171	30.16
TITAN.NSE	Titan Company Limited	20250407	2925	3048	2925	3022.2	1378989	3022.2	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20250407	69.71	69.8	65.31	68.93	192599	68.93	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20250407	117.22	122.67	115.5	120.69	333055	120.69	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20250407	9.18	9.18	7.94	8.75	5286	8.75	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20250407	117.5	123.5	117.2	120.96	2437	120.96	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20250407	3226	3304.9	3167.05	3233.55	1329653	3233.55	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20250407	1383.35	1511.7	1383.35	1496.7	294552	1496.7	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20250407	74	74	67.6	69.66	17205	69.66	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20250407	76	77	75.99	75.99	779	75.99	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20250407	60.01	73.91	60.01	73.32	83567	73.32	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20250407	10.14	10.49	10.14	10.14	45826	10.14
TREJHARA.NSE	Trejhara Solutions Limited	20250407	179.5	187.01	176.25	179.03	16258	179.03	down	down	correct
TRENT.NSE	Trent Limited	20250407	5006.6	5006.6	4488	4740.95	7644740	4740.95	down	down	correct
TRF.NSE	TRF Limited	20250407	285.05	336.45	285.05	333.35	43323	333.35	up	up	correct
TRIDENT.NSE	Trident Limited	20250407	23.46	26.05	23.11	25.94	18539900	25.94	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20250407	67	72	66.61	70.28	92468	70.28	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20250407	480.05	499	471.7	493.4	1624667	493.4	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20250407	317	368	313.1	364.5	450559	364.5	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20250407	1220	1231.1	1159.95	1190.7	5780	1190.7	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20250407	585.05	630.8	585.05	622.05	46765	622.05	up	up	correct
TTL.NSE	T.T. Limited	20250407	12.51	13.7	12.51	13.29	146231	13.29	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20250407	50.2	56.2	50.1	54.47	5388062	54.47	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20250407	303	322.15	297.8	314.65	44630	314.65	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20250407	2245.25	2394.9	2221.1	2382.1	1050483	2382.1	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20250407	2628	2628	2431.8	2453.3	15504	2453.3	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20250407	154.9	161	151.21	160.05	121774	160.05	up	up	correct
TVVISION.NSE	TV Vision Limited	20250407	5.27	5.52	4.99	5.18	226272	5.18	down	down	correct
UBL.NSE	United Breweries Limited	20250407	1935	1965	1873.05	1945.6	109801	1945.6	up	up	correct
UCOBANK.NSE	UCO Bank	20250407	28.7	28.7	26.81	28.06	24418188	28.06	down	down	correct
UFLEX.NSE	Uflex Limited	20250407	465	475.85	455.6	471.45	93637	471.45	up	up	correct
UFO.NSE	UFO Moviez India Limited	20250407	60.76	64.2	60.12	63.61	183700	63.61	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20250407	40	41.54	39.06	40.7	389666	40.7	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20250407	147	165.64	145.25	163.46	178290	163.46	up	down	incorrect
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20250407	32.88	35.4	32.88	35.14	21935955	35.14	up	down	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20250407	11200	11300.05	11015.05	11288.9	484513	11288.9	up	down	incorrect
UMANGDAIRY.NSE	Umang Dairies Limited	20250407	67.35	75	67.35	73.8	9094	73.8	up	down	incorrect
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20250407	5.32	5.85	5.31	5.31	43421	5.31	down	up	incorrect
UNICHEMLAB.NSE	Unichem Laboratories Limited	20250407	550.25	670.5	550.25	606.2	92828	606.2	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20250407	190	208.5	185.28	203.8	18075	203.8	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20250407	146	148.73	141.25	144.49	7241	144.49	down	down	correct
UNIONBANK.NSE	Union Bank of India	20250407	113.8	119.28	112.52	117.93	13443609	117.93	up	up	correct
UNITECH.NSE	Unitech Limited	20250407	5.91	6.14	5.91	6.03	3361867	6.03	up	up	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20250407	375	400.3	372.2	378.85	6525	378.85	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20250407	225.05	225.05	219.01	219.01	2381	219.01	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20250407	438	457.2	421.9	436.55	40053	436.55	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20250407	186	187.12	174	184.01	1823	184.01	down	down	correct
UPL.NSE	UPL Limited	20250407	595	624.1	588.85	614.45	2010970	614.45	up	up	correct
URJA.NSE	Urja Global Limited	20250407	11.87	11.87	11.87	11.87	191720	11.87
USHAMART.NSE	Usha Martin Limited	20250407	300	305.9	294	300.35	490527	300.35	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20250407	945	1038.1	944.55	1020.7	124430	1020.7	up	up	correct
UTIBANKETF.NSE	Uti Mutual Fund	20250407	51.75	52.61	48.74	51.63	130592	51.63	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20250407	63.59	70.99	60.2	64.9	741638	64.9	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20250407	242.15	249.29	235	242.76	662703	242.76	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20250407	815.97	820	779.95	803.71	21640	803.71	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20250407	80.69	81.95	75.74	77.86	13500	77.86	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20250407	236	253.2	236	250.2	66476	250.2	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20250407	1713.85	1713.85	1713.85	1713.85	61773	1713.85
VADILALIND.NSE	Vadilal Industries Limited	20250407	4820.55	5270	4812	5077.3	105360	5077.3	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20250407	202.2	207.98	195	201	742633	201	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20250407	11.72	13.33	11	12.3	817586	12.3	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20250407	10.8	10.95	10.8	10.8	3892211	10.8
VALIANTORG.NSE	Valiant Organics Limited	20250407	311	352.9	303.65	341.95	203515	341.95	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20250407	40.16	41.88	39.1	39.95	90303	39.95	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20250407	9.6	9.79	9.22	9.36	210051	9.36	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20250407	375	405.5	374.1	400.95	180243	400.95	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20250407	35.99	36.99	35.2	36.17	1069889	36.17	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20250407	36	36.15	34	35.69	101252	35.69	down	down	correct
VBL.NSE	Varun Beverages Limited	20250407	485	524	482.35	519.6	6892589	519.6	up	up	correct
VEDL.NSE	Vedanta Limited	20250407	369.95	381.2	363	374.05	26557078	374.05	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20250407	1542	1598.95	1521.95	1582.25	37329	1582.25	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20250407	304.95	304.95	285.7	294.05	53893	294.05	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20250407	8.28	8.28	8.28	8.28	254018	8.28
VESUVIUS.NSE	Vesuvius India Limited	20250407	4101	4218.7	3970.05	4128.7	11284	4128.7	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20250407	102.7	104.15	99.02	103.64	59106	103.64	up	up	correct
VGUARD.NSE	V	20250407	330	351.8	330	347.95	250315	347.95	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20250407	3500	3529.85	3367.05	3490.9	1777	3490.9	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20250407	405.1	419.05	397.1	401.6	61021	401.6	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20250407	813.15	910	813.15	891.8	470956	891.8	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20250407	2.15	2.3	2.14	2.21	147403	2.21	up	up	correct
VIKASECO.NSE	Vikas EcoTech Limited	20250407	2.32	2.43	2.25	2.32	10276576	2.32
VIKASLIFE.NSE	Vikas Lifecare Limited	20250407	2.72	2.76	2.62	2.71	6833669	2.71	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20250407	815	888	800.6	865.05	202417	865.05	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20250407	1460	1488.1	1412.5	1458.8	60042	1458.8	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20250407	1163	1279.35	1160.3	1242.7	40168	1242.7	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20250407	34	35.79	31.08	33.8	8638	33.8	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20250407	255	277	252	268.55	35395	268.55	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20250407	32	34.12	29	33.56	1560828	33.56	up	up	correct
VIPIND.NSE	VIP Industries Limited	20250407	249.4	270	248.35	263	676888	263	up	up	correct
VIPULLTD.NSE	Vipul Limited	20250407	10.8	10.8	10.8	10.8	26401	10.8
VISAKAIND.NSE	Visaka Industries Limited	20250407	55.65	59.78	55.05	59.24	255579	59.24	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20250407	34.37	34.37	34.37	34.37	1513	34.37
VISESHINFO.NSE	MPS Infotecnics Limited	20250407	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20250407	336	385.2	336	375.7	342826	375.7	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20250407	8.61	8.61	8.02	8.31	834423	8.31	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20250407	0.87	0.94	0.82	0.86	665859	0.86	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20250407	198.6	208.74	195.14	207.12	51239	207.12	up	up	correct
VMART.NSE	V	20250407	3078.9	3140.05	2988.95	3110.4	30713	3110.4	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20250407	6100	6551.85	6099.95	6493.7	63172	6493.7	up	up	correct
VOLTAS.NSE	Voltas Limited	20250407	1221.1	1306.85	1221.1	1302	1402866	1302	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20250407	461.05	477.95	454	475.25	70464	475.25	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20250407	195	200.69	191.6	193.09	77133	193.09	down	down	correct
VSTIND.NSE	VST Industries Limited	20250407	255	265.95	253	263.9	471690	263.9	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20250407	3171	3423.55	3170.95	3405.15	9535	3405.15	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20250407	430.05	462.85	429	444.7	1296043	444.7	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20250407	1140.05	1339	1140.05	1324.75	668369	1324.75	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20250407	153.34	161.39	153.34	157.45	790474	157.45	up	up	correct
WANBURY.NSE	Wanbury Limited	20250407	211	254.69	211	242.11	187326	242.11	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20250407	873.35	899.65	873.35	873.35	1895	873.35
WEBELSOLAR.NSE	Websol Energy System Limited	20250407	1202.65	1202.65	1202.65	1202.65	25529	1202.65
WEIZMANIND.NSE	Weizmann Limited	20250407	101	105.9	100.09	105.35	6490	105.35	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20250407	664.3	802	664.3	792.7	1136406	792.7	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20250407	425	472.25	425	463.95	183207	463.95	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20250407	748.95	899	716.4	770.5	1247	770.5	up	up	correct
WENDT.NSE	Wendt (India) Limited	20250407	9000	9789	8996.65	9211.2	1362	9211.2	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20250407	675	699	640.7	690.6	64125	690.6	up	up	correct
WHEELS.NSE	Wheels India Limited	20250407	600	606.6	577.05	587.5	26768	587.5	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20250407	958	1035	936	1030.25	494551	1030.25	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20250407	26.75	30.2	26.75	30	3623	30	up	up	correct
WINDLAS.NSE	Windlas Biotech Limited	20250407	832.45	972.3	813.25	930.3	139314	930.3	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20250407	278.05	294.65	278.05	290	196752	290	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20250407	178.95	187.67	158.25	164.76	77895	164.76	down	down	correct
WIPRO.NSE	Wipro Limited	20250407	231.05	243.85	228	242.9	13011904	242.9	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20250407	1213.05	1235	1213.05	1213.05	1183892	1213.05
WONDERLA.NSE	Wonderla Holidays Limited	20250407	600	643.95	600	630	79817	630	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20250407	139	147.59	135.35	142.74	34755	142.74	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20250407	68.36	68.5	68.36	68.36	34597	68.36
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20250407	415.75	416.7	399.5	402.05	223370	402.05	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20250407	80.35	83.99	79.44	83.21	287368	83.21	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20250407	81	85.9	81	81.73	23121	81.73	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20250407	1040	1125	1011	1115.15	39574	1115.15	up	up	correct
YESBANK.NSE	Yes Bank Limited	20250407	16.21	16.93	16.16	16.85	122495456	16.85	up	up	correct
YUKEN.NSE	Yuken India Limited	20250407	760	785	735	779.9	10407	779.9	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20250407	95.25	98.38	95.15	97.05	18208006	97.05	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20250407	5.9	6.22	5.71	6	981862	6	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20250407	10.97	12.5	10.96	12.04	3732238	12.04	up	down	incorrect
ZENITHEXPO.NSE	Zenith Exports Limited	20250407	196.55	236.4	196.55	216.76	1159	216.76	up	down	incorrect
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20250407	7	7	6.21	6.68	99575	6.68	down	up	incorrect
ZENSARTECH.NSE	Zensar Technologies Limited	20250407	535.85	667	535.85	665.25	2678672	665.25	up	down	incorrect
ZENTEC.NSE	Zen Technologies Limited	20250407	1377.2	1398	1377.2	1377.2	176236	1377.2
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20250407	84	90.99	84	89.82	7464	89.82	up	down	incorrect
ZOMATO.NSE	Zomato Limited	20250407	196	211	194.8	209.63	64932923	209.63	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20250407	776.2	779.95	752	763.3	44885	763.3	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20250407	185	191.97	181.55	188.5	156790	188.5	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20250407	1697.15	1726.45	1634.1	1682	55459	1682	down	up	incorrect