CollectAI

close-nse_india_stocks

2025/04/16

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20250416	205.15	208.58	204.02	206.24	58695	206.24	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20250416	74.45	74.52	73.06	74.52	8184	74.52	up	up	correct
3MINDIA.NSE	3M India Limited	20250416	30295	31160	30015	30715	7543	30715	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20250416	41.2	43	41.2	42.76	6904	42.76	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20250416	378	392.95	378	385.75	30542	385.75	up	down	incorrect
63MOONS.NSE	63 MOONS TECHNOLOG	20250416	746	756.3	735.2	741.1	223899	741.1	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20250416	14.5	15.07	14.28	14.39	291626	14.39	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20250416	8.81	9.01	8.77	8.86	150588	8.86	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20250416	55.05	55.23	52.7	55.23	58078	55.23	up	down	incorrect
AARON.NSE	Aaron Industries Limited	20250416	358.7	358.7	346.35	354.5	6941	354.5	down	up	incorrect
AARTIDRUGS.NSE	Aarti Drugs Limited	20250416	350.5	359.9	350.5	358.25	113837	358.25	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20250416	399	407.8	396.05	404.2	1527743	404.2	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20250416	447.25	460	446.5	453.2	6728	453.2	up	down	incorrect
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20250416	138	143.9	137.43	140.77	5740	140.77	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20250416	102.89	104.88	101.95	103.04	7018	103.04	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20250416	2003.3	2040	1988.7	2030.9	138389	2030.9	up	up	correct
ABAN.NSE	Aban Offshore Limited	20250416	38.68	40	38.68	39.47	13682	39.47	up	up	correct
ABB.NSE	ABB India Limited	20250416	5280	5457.5	5252.5	5376	566818	5376	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20250416	30950	31390	30435	30710	9589	30710	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20250416	191	196.34	190.09	195.82	6296910	195.82	up	down	incorrect
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20250416	264.1	265.5	261.5	264.3	1268940	264.3	up	down	incorrect
ABMINTLLTD.NSE	ABM International Limited	20250416	48.31	48.31	47.25	48.04	527	48.04	down	up	incorrect
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20250416	53.19	53.9	53.15	53.86	10041240	53.86	up	up	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20250416	66.96	66.96	65.21	66.26	6364	66.26	down	down	correct
ACC.NSE	ACC Limited	20250416	2049	2062.9	2042	2059.3	141159	2059.3	up	down	incorrect
ACCELYA.NSE	Accelya Solutions India Limited	20250416	1310	1338.4	1303.1	1326.9	11883	1326.9	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20250416	8.03	8.3	8.02	8.19	77203	8.19	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20250416	1248.4	1260.7	1240	1246.4	85546	1246.4	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20250416	2400	2428	2382.9	2415.6	889949	2415.6	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20250416	936.95	955.95	931.5	945.6	2203548	945.6	up	down	incorrect
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20250416	1210	1235.5	1201.6	1232.9	1909731	1232.9	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20250416	543	547.75	538.1	545.55	2701439	545.55	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20250416	233.9	249.07	233.13	244.73	360750	244.73	up	down	incorrect
ADL.NSE	Archidply Decor Limited	20250416	87.13	104.53	87.12	104.53	28164	104.53	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20250416	886.5	897	884.4	891.55	9005	891.55	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20250416	12.15	12.46	11.83	12.46	61804	12.46	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20250416	190.5	193.21	189.42	190.77	121001	190.77	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20250416	60.69	63.2	60.43	62.01	59671	62.01	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20250416	291.85	293.4	288	290.15	63046	290.15	down	down	correct
AFFLE.NSE	Affle (India) Limited	20250416	1535	1565.9	1532	1538.7	128973	1538.7	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20250416	1010	1050	1006.1	1034.8	27918	1034.8	up	up	correct
AGRITECH.NSE	Agri	20250416	140	145	140	141.43	15352	141.43	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20250416	31.13	37.85	31.13	34.04	486479	34.04	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20250416	64.85	64.85	63.5	64.41	11892	64.41	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20250416	135.64	136.49	133.63	136	3999	136	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20250416	905.95	909.95	897.15	904.2	36848	904.2	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20250416	3180	3213.9	3174	3185.6	11926	3185.6	up	down	incorrect
AIRAN.NSE	Airan Limited	20250416	28.38	28.5	28.01	28.18	67226	28.18	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20250416	2619.1	2643.6	2585	2635	79475	2635	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20250416	856	879.8	845	857.75	95659	857.75	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20250416	6.09	6.22	6.05	6.07	576863	6.07	down	down	correct
AKASH.NSE	Akash Infra	20250416	26.07	27.38	26.07	26.64	2239	26.64	up	up	correct
AKG.NSE	AKG Exim Limited	20250416	12.83	13.5	12.82	13.26	20717	13.26	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20250416	213.9	218.78	213.9	217.6	11275	217.6	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20250416	12.3	12.33	11.63	11.98	1210897	11.98	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20250416	3490	3547.5	3457	3515.3	7671	3515.3	up	down	incorrect
ALANKIT.NSE	Alankit Limited	20250416	15.19	15.78	15.19	15.34	203867	15.34	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20250416	849	853.45	833.95	845.8	5227	845.8	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20250416	104.8	105.51	103.82	104.05	446313	104.05	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20250416	673.9	684.2	663	668.15	13276	668.15	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20250416	83.13	84	83	83.34	5615	83.34	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20250416	4949.9	4985.4	4913.6	4957.6	64140	4957.6	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20250416	1765.2	1844	1765.2	1831.3	107542	1831.3	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20250416	28.8	29.87	28.7	29.01	3713472	29.01	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20250416	26.35	26.35	23.5	24.08	317767	24.08	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20250416	16.14	16.45	16.06	16.24	4220110	16.24	up	down	incorrect
ALPA.NSE	Alpa Laboratories Limited	20250416	110	110.99	108.29	109.48	19203	109.48	down	up	incorrect
ALPHAGEO.NSE	Alphageo (India) Limited	20250416	247.5	252.7	245.1	248.89	15545	248.89	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20250416	2.64	2.74	2.51	2.56	10666	2.56	down	up	incorrect
AMBER.NSE	Amber Enterprises India Limited	20250416	6870	6870	6721	6744.5	284043	6744.5	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20250416	28	28	27.01	27.27	3905	27.27	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20250416	1398	1409.9	1388	1391.9	7524	1391.9	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20250416	559.95	566.5	552.4	565.75	3073455	565.75	up	up	correct
AMDIND.NSE	AMD Industries Limited	20250416	46.96	48.59	46.75	47.95	12820	47.95	up	down	incorrect
AMIORG.NSE	Ami Organics Limited	20250416	2343	2368.2	2305.2	2323.2	172937	2323.2	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20250416	47.06	49.5	47.01	47.76	37589	47.76	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20250416	668.85	697.7	667.85	685.4	31783	685.4	up	up	correct
ATUL.NSE	Atul Ltd	20250416	5649	5835.5	5620.5	5715.5	170689	5715.5	up	down	incorrect
ANANTRAJ.NSE	Anant Raj Limited	20250416	478.5	482.9	466.7	470	1737447	470	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20250416	73.61	76	72.9	74.6	243413	74.6	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20250416	71.01	73	70.31	71.59	156715	71.59	up	down	incorrect
ANIKINDS.NSE	Anik Industries Limited	20250416	109.5	114	107	113.46	9303	113.46	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20250416	2.09	2.09	2.09	2.09	0	2.09
ANMOL.NSE	Anmol India Limited	20250416	16.65	16.87	16.1	16.53	105223	16.53	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20250416	4.34	4.34	4.34	4.34	1481	4.34
ANTGRAPHIC.NSE	Antarctica Limited	20250416	1.03	1.03	1.01	1.02	61197	1.02	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20250416	3175	3229.9	3140.1	3153	22806	3153	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20250416	749.95	809	740.2	796	557641	796	up	up	correct
APARINDS.NSE	Apar Industries Limited	20250416	5075	5075	4965	4995.5	82741	4995.5	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20250416	117.5	117.5	112.35	114.31	13371	114.31	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20250416	329	331.7	326.85	329.4	21737	329.4	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20250416	218.02	221.35	216.5	216.81	55683	216.81	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20250416	1567	1576.9	1544.9	1568.1	282839	1568.1	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20250416	847	865.5	840.5	851.95	162062	851.95	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20250416	119.9	122	118.22	118.71	6647217	118.71	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20250416	6870	7034.5	6865	7005.5	621996	7005.5	up	down	incorrect
APOLLOPIPE.NSE	Apollo Pipes Limited	20250416	389	399.7	387.9	389.1	89716	389.1	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20250416	439.4	449	436.6	448.2	1618991	448.2	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20250416	1283.3	1286.7	1263	1278.7	742	1278.7	down	up	incorrect
APTECHT.NSE	Aptech Limited	20250416	123.3	126.39	123.1	124.49	157615	124.49	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20250416	311.5	321.4	310.1	319.95	594352	319.95	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20250416	88	91.76	86.93	90.04	25089	90.04	up	down	incorrect
ARCHIES.NSE	Archies Limited	20250416	17.77	19.84	17.77	19.02	286662	19.02	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20250416	43	43	41	41.5	3701	41.5	down	down	correct
ARIES.NSE	Aries Agro Limited	20250416	268.4	271.45	261.55	264.25	24679	264.25	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20250416	74.4	74.9	72.95	73.74	150419	73.74	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20250416	417.45	417.45	406.8	409.8	11235	409.8	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20250416	1448.8	1503	1422.2	1494.2	34987	1494.2	up	down	incorrect
AROGRANITE.NSE	Aro Granite Industries Limited	20250416	35.99	36.49	35.2	35.74	9686	35.74	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20250416	622	646.35	620	646.35	16099	646.35	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20250416	2.6	2.73	2.6	2.73	77698	2.73	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20250416	38.67	38.67	38.67	38.67	0	38.67
ARTEMISMED.NSE	Artemis Medicare Services Limited	20250416	282.7	286.4	278.45	281.9	73590	281.9	down	up	incorrect
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20250416	149.99	149.99	147	147	302	147	down	up	incorrect
ARVIND.NSE	Arvind Limited	20250416	341.6	367.2	339.7	362.95	861746	362.95	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20250416	404.7	412.85	400.05	407.6	164665	407.6	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20250416	696.2	699.95	686.9	691.65	30601	691.65	down	up	incorrect
ASAHIINDIA.NSE	Asahi India Glass Limited	20250416	672.15	675.95	661.3	664.65	28516	664.65	down	up	incorrect
ASAHISONG.NSE	Asahi Songwon Colors Limited	20250416	341.3	359.8	341.3	352.35	8476	352.35	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20250416	490.6	503.95	482.1	489.1	27848	489.1	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20250416	1231	1267.4	1217.9	1244.9	47382	1244.9	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20250416	378	393.35	377.95	393.35	232895	393.35	up	down	incorrect
ASHIANA.NSE	Ashiana Housing Limited	20250416	272.6	274.75	267.8	270.7	98861	270.7	down	up	incorrect
ASHIMASYN.NSE	Ashima Limited	20250416	22.19	23.41	22.19	23.05	520349	23.05	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20250416	195.7	197.2	193.43	194.27	1529064	194.27	down	up	incorrect
ASHOKLEY.NSE	Ashok Leyland Limited	20250416	214.7	215.5	212.87	214.4	4834906	214.4	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20250416	377.5	377.5	366	371.6	8203	371.6	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20250416	2405.1	2468.5	2403.7	2459.9	1166700	2459.9	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20250416	43.75	44.65	43.62	44.29	382977	44.29	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20250416	254	254	246	247.98	9289	247.98	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20250416	712	766	707.5	747.9	59751	747.9	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20250416	498	503.45	493.25	500.3	770244	500.3	up	up	correct
ASTRAL.NSE	Astral Limited	20250416	1299	1325	1275.7	1313.8	601613	1313.8	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20250416	750	763.9	741.05	746.95	774822	746.95	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20250416	8870	9167.5	8424	8514.5	59344	8514.5	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20250416	13.4	13.4	12.51	12.85	33527	12.85	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20250416	799.4	803.45	780.7	786.45	23113	786.45	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20250416	603	610.55	601.05	608	560440	608	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20250416	492.7	509	490.5	491.9	147783	491.9	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20250416	575.95	583.5	566	582.35	2741238	582.35	up	down	incorrect
AURIONPRO.NSE	Aurionpro Solutions Limited	20250416	1590	1590	1555	1561.4	25198	1561.4	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20250416	1138	1152.8	1119.3	1132.2	1166098	1132.2	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20250416	85.9	85.9	78.6	83.51	1018	83.51	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20250416	1649.7	1650	1639.3	1645.2	4266	1645.2	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20250416	87	88.99	83.8	85.26	197863	85.26	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20250416	470.5	495.5	464	489.7	155872	489.7	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20250416	849	876	843.65	864	1285599	864	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20250416	62.51	63.2	60.53	60.8	134518	60.8	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20250416	528.6	529	509.2	514.2	173173	514.2	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20250416	1122.7	1163.5	1112.6	1161.3	12836428	1161.3	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20250416	536.92	544.45	536.92	542.6	80014	542.6	up	up	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20250416	12.85	12.85	12.42	12.47	14022214	12.47	down	up	incorrect
AXISCADES.NSE	Axiscades Technologies Limited	20250416	834	873.35	820	869.35	64449	869.35	up	up	correct
AXISGOLD.NSE	Axis Mutual Fund	20250416	80.55	80.55	78.7	79.94	332480	79.94	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20250416	140.95	140.95	135.86	137.7	1668	137.7	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20250416	255.88	255.88	252.32	254.78	2768	254.78	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20250416	357.01	357.52	353	357.25	2258	357.25	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20250416	215.01	222.58	210	218.32	70549	218.32	up	down	incorrect
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20250416	72.65	74.87	72.65	74.87	146	74.87	up	down	incorrect
BAGFILMS.NSE	B.A.G. Films and Media Limited	20250416	6.6	6.6	6.45	6.5	99941	6.5	down	down	correct
BAJAJ.NSE	AUTO	20250416	7999	7999.5	7864.5	7947	294161	7947	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20250416	173	173.65	169.52	171.67	257193	171.67	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20250416	516.9	556	508.9	551.85	431085	551.85	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20250416	1961	1975.7	1949.6	1968.5	1033717	1968.5	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20250416	19.27	19.6	19.18	19.34	4647962	19.34	up	down	incorrect
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20250416	11825	11825	11522	11599	62520	11599	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20250416	9149.5	9171.5	8964	9056.5	719822	9056.5	down	up	incorrect
BALAJITELE.NSE	Balaji Telefilms Limited	20250416	76.89	81.9	76.89	79.61	465438	79.61	up	down	incorrect
BALAMINES.NSE	Balaji Amines Limited	20250416	1281	1324.4	1278.1	1312.2	117898	1312.2	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20250416	67.65	67.65	65.6	66.1	44856	66.1	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20250416	17.74	17.74	17.26	17.59	20273	17.59	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20250416	2495	2515.5	2471.8	2490.2	162181	2490.2	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20250416	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20250416	190	196	188.37	192.52	607474	192.52	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20250416	106	108.6	105.99	106.41	27838	106.41	up	down	incorrect
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20250416	555	567.8	555	567	533554	567	up	up	correct
BANG.NSE	Bang Overseas Limited	20250416	46.7	47.98	45.2	46.1	10579	46.1	down	up	incorrect
BANARBEADS.NSE	Banaras Beads Limited	20250416	124	126.58	119.43	124.47	28318	124.47	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20250416	3900	3900	3775	3799.5	700	3799.5	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20250416	348	355.45	345.6	354	113894	354	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20250416	154.6	159.29	154.07	158.41	13568380	158.41	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20250416	73.3	75	71.5	72.82	4768	72.82	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20250416	234.95	241.3	233.38	240.79	10650464	240.79	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20250416	536.29	544.2	536.09	543.8	1490564	543.8	up	down	incorrect
BANKINDIA.NSE	Bank of India Limited	20250416	112	116.3	111.53	115.48	14837452	115.48	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20250416	129.67	136.02	127.71	133.63	27899	133.63	up	up	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20250416	278	279.25	270.2	273.65	345355	273.65	down	down	correct
BASF.NSE	BASF India Limited	20250416	4566.3	4631	4518	4526.2	19342	4526.2	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20250416	32.98	34.8	32.77	34.57	174186	34.57	up	up	correct
BATAINDIA.NSE	Bata India Limited	20250416	1232.4	1243.4	1228.5	1234.3	69240	1234.3	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20250416	4800	4880	4798.6	4860	61296	4860	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20250416	2998	3018	2941.4	2965.2	36614	2965.2	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20250416	1871.5	1938.8	1856.6	1909.7	117609	1909.7	up	down	incorrect
BCG.NSE	Brightcom Group Limited	20250416	10.25	10.25	10.25	10.25	0	10.25
BCLIND.NSE	BCL Industries Limited	20250416	38.6	39.65	38.59	39.12	574057	39.12	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20250416	1411	1443	1393.3	1399.3	2042046	1399.3	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20250416	29.06	29.88	28.75	29.26	20935	29.26	up	down	incorrect
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20250416	1603	1603	1542	1558.4	76759	1558.4	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20250416	162.61	164.8	160.89	163.85	3142	163.85	up	up	correct
BEL.NSE	Bharat Electronics Limited	20250416	293.5	295.35	291.3	293.6	12479078	293.6	up	up	correct
BEML.NSE	BEML Limited	20250416	3094	3188.9	3073.5	3116.5	499155	3116.5	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20250416	110.99	114	110.99	111.57	631086	111.57	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20250416	528.4	546.85	526.7	541	1045359	541	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20250416	292.3	292.3	292.3	292.3	1812	292.3
BFINVEST.NSE	BF Investment Limited	20250416	507.1	536.7	507.1	521.2	59774	521.2	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20250416	756.1	816.9	756.05	777.2	624665	777.2	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20250416	3.18	3.18	3.18	3.18	0	3.18
BGRENERGY.NSE	BGR Energy Systems Limited	20250416	75.56	75.56	74.15	75.56	52344	75.56
BHAGERIA.NSE	Bhageria Industries Limited	20250416	163	168.01	162	163.56	19346	163.56	up	down	incorrect
BHAGYANGR.NSE	Bhagyanagar India Limited	20250416	72.19	73.5	70.11	71.92	45329	71.92	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20250416	4.95	5.07	4.95	5	273160	5	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20250416	1075.7	1078.5	1050	1055.1	1152520	1055.1	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20250416	71.51	72.01	70.8	71.25	9790	71.25	down	up	incorrect
BHARATRAS.NSE	Bharat Rasayan Limited	20250416	9730	9898	9660	9717	2828	9717	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20250416	183.55	185.21	178.32	180.41	104759	180.41	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20250416	1802.4	1826.5	1794.1	1822.6	6180958	1822.6	up	down	incorrect
BHEL.NSE	Bharat Heavy Electricals Limited	20250416	221.8	226.9	220.75	226	16706004	226	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20250416	65.29	67.79	65.29	66.49	139051	66.49	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20250416	458	458	455	458	2375	458
BIOCON.NSE	Biocon Limited	20250416	329.05	331.7	327.45	329.15	1251281	329.15	up	down	incorrect
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20250416	44.9	44.93	44	44.62	8263	44.62	down	up	incorrect
BIRET.NSE	RR	20250416	286	297.48	285.5	288.99	767441	288.99	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20250416	153	160	153	155.91	99345	155.91	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20250416	1138	1138	1107.1	1112.2	53378	1112.2	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20250416	159	159	155.95	159	14043	159
BKMINDST.NSE	BKM Industries Limited	20250416	45	45	45	45	0	45
BLBLIMITED.NSE	BLB Limited	20250416	16.22	16.58	15.83	16.33	30325	16.33	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20250416	124.41	125.71	121.14	123.21	325527	123.21	down	up	incorrect
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20250416	60.45	60.54	58.31	60.08	406021	60.08	down	down	correct
BLS.NSE	BLS International Services Limited	20250416	386.05	390	378.8	383.5	2636394	383.5	down	up	incorrect
BLUECHIP.NSE	Blue Chip India Limited	20250416	6.62	6.8	6.62	6.76	53361	6.76	up	up	correct
BLUEDART.NSE	Blue Dart Express Limited	20250416	6350	6448	6330	6368	6743	6368	up	down	incorrect
BLUESTARCO.NSE	Blue Star Limited	20250416	2025	2062	2002	2053.3	332614	2053.3	up	up	correct
BOROLTD.NSE	Borosil Limited	20250416	331.8	342.85	329.7	339.75	59102	339.75	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20250416	66.8	68	65.73	67.58	458826	67.58	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20250416	132.5	135.59	131.9	134.61	898535	134.61	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20250416	495.3	507.95	495.3	499.7	116707	499.7	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20250416	27090	27485	27030	27370	13059	27370	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20250416	294	300.55	292.55	298.75	9064723	298.75	up	up	correct
BPL.NSE	BPL Limited	20250416	73.5	74.49	72.45	74.03	122791	74.03	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20250416	972.85	985.6	966.6	983.15	169014	983.15	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20250416	5350.5	5442	5350.5	5416.2	215423	5416.2	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20250416	26.71	27.6	25.91	26.27	236627	26.27	down	up	incorrect
BROOKS.NSE	Brooks Laboratories Limited	20250416	141.9	143.48	135.63	142.19	33306	142.19	up	down	incorrect
BSE.NSE	BSE Limited	20250416	5987	5998	5860	5930.5	2221360	5930.5	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20250416	124.83	125.5	121.12	122.59	13943	122.59	down	down	correct
BSL.NSE	BSL Limited	20250416	169.05	175.79	166	168.05	5068	168.05	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20250416	82.87	84.97	82.87	83.98	274412	83.98	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20250416	27	27	26.66	26.94	183445	26.94	down	up	incorrect
BSOFT.NSE	Birlasoft Limited	20250416	372	373.3	368.7	372.95	896110	372.95	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20250416	33	33	33	33	0	33
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20250416	599.15	602.1	582.4	590.95	23465	590.95	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20250416	38.93	39.98	38.45	39.73	14354	39.73	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20250416	74.8	74.8	71.5	72.03	45414	72.03	down	down	correct
CALSOFT.NSE	California Software Company Limited	20250416	11.95	11.95	11.25	11.77	16371	11.77	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20250416	167.06	169.45	165.71	167.75	566035	167.75	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20250416	3844.8	3911.5	3834	3894.4	464822	3894.4	up	up	correct
CANBK.NSE	Canara Bank	20250416	92.97	94.94	92.5	94.7	27215945	94.7	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20250416	667.6	705	665.45	692.5	1005234	692.5	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20250416	259.3	266.95	257.7	263.95	154031	263.95	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20250416	376.5	382.7	372.2	375.6	689873	375.6	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20250416	1925.6	1984	1909.5	1971.8	101442	1971.8	up	down	incorrect
CAPTRUST.NSE	Capital Trust Limited	20250416	90.66	96.89	90.66	91.67	38552	91.67	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20250416	1006	1031.1	1000	1007.7	182057	1007.7	up	up	correct
CAREERP.NSE	Career Point Limited	20250416	407.45	407.7	402	402.3	4215	402.3	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20250416	1177.8	1184.4	1150	1173.5	93542	1173.5	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20250416	1550	1574.5	1521.2	1532.2	203810	1532.2	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20250416	203.9	207.4	203.39	206.03	2769769	206.03	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20250416	15.29	15.79	14.97	15.4	171639	15.4	up	down	incorrect
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20250416	17.73	17.73	16	16.82	74382	16.82	down	up	incorrect
CCL.NSE	CCL Products (India) Limited	20250416	614.25	626.6	610	624.45	106784	624.45	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20250416	1239	1239	1221.3	1232.2	2790449	1232.2	down	down	correct
CEATLTD.NSE	CEAT Limited	20250416	2910	3049	2898.1	3023.8	201076	3023.8	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20250416	11.58	11.63	11.31	11.4	26318	11.4	down	down	correct
CENTENKA.NSE	Century Enka Limited	20250416	516	523.45	511.35	520.65	17489	520.65	up	down	incorrect
CENTEXT.NSE	Century Extrusions Limited	20250416	18.88	19.1	18.85	18.95	48610	18.95	up	up	correct
CENTRALBK.NSE	Central Bank of India	20250416	35.5	36.59	35.44	36.11	12236221	36.11	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20250416	24.29	24.39	24.1	24.23	155337	24.23	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20250416	1695	1730	1661.2	1711.1	28067	1711.1	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20250416	726.5	733.1	712	728.65	163263	728.65	up	down	incorrect
CERA.NSE	Cera Sanitaryware Limited	20250416	5725	5725	5641	5681.5	7318	5681.5	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20250416	4.88	4.88	4.63	4.64	37708	4.64	down	down	correct
CESC.NSE	CESC Limited	20250416	157.5	158.29	155.59	157.68	2304235	157.68	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20250416	157	164.4	157	163.39	1472546	163.39	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20250416	593	599.9	587	598	1731321	598	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20250416	828.5	835	819	823.15	63406	823.15	down	up	incorrect
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20250416	662.55	667.45	645.3	655.2	2072690	655.2	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20250416	513.4	520	494	498.75	17945	498.75	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20250416	193	194.55	189.51	191.92	35196	191.92	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20250416	808.8	875	808.8	860.95	10286	860.95	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20250416	435.1	449.5	435.1	441.55	50453	441.55	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20250416	620	647.4	614.1	631	2519984	631	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20250416	1570	1629.9	1543	1597	2052940	1597	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20250416	1813	1815.5	1772.9	1805	239176	1805	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20250416	1206.5	1206.5	1179	1196.6	78036	1196.6	down	down	correct
CINELINE.NSE	Cineline India Limited	20250416	102	103.98	96.66	96.82	73609	96.82	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20250416	15.7	17.49	15.21	16.16	101769	16.16	up	up	correct
CIPLA.NSE	Cipla Limited	20250416	1467.1	1499	1464.4	1498	1023697	1498	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20250416	1170.6	1198.7	1160.5	1184	528067	1184	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20250416	88	97	88	94.63	104625	94.63	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20250416	321.1	333.2	318.55	321.85	78269	321.85	up	up	correct
CMICABLES.NSE	CMI Limited	20250416	3.91	3.91	3.91	3.91	0	3.91
COALINDIA.NSE	Coal India Limited	20250416	395.25	400.1	392.5	399.25	4992290	399.25	up	down	incorrect
COCHINSHIP.NSE	Cochin Shipyard Limited	20250416	1443	1476	1431	1446.7	990326	1446.7	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20250416	28.14	28.38	27.91	28.14	141541	28.14
COFORGE.NSE	Coforge Limited	20250416	6466	6488	6337.5	6408	430688	6408	down	down	correct
COLPAL.NSE	Colgate	20250416	2515	2557	2510.3	2551.6	275642	2551.6	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20250416	1.7	1.72	1.7	1.72	7007	1.72	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20250416	19.33	19.7	18.45	19.2	140212	19.2	down	down	correct
DCM.NSE	DCM Limited	20250416	102	108.15	98	106.78	88642	106.78	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20250416	699	706.9	694.5	699.3	1262977	699.3	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20250416	54.2	57.4	54.06	55.71	1868962	55.71	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20250416	190.79	195.81	186.01	191.6	14298	191.6	up	up	correct
CONTROLPR.NSE	Control Print Limited	20250416	664.3	677.95	651.9	660.6	13689	660.6	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20250416	39.52	41.99	39.51	40.87	27337	40.87	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20250416	174	174.33	168.5	169.22	25862	169.22	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20250416	2175	2227.6	2106.6	2133.6	1203807	2133.6	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20250416	6.23	6.59	5.95	6.26	151476	6.26	up	down	incorrect
CPSEETF.NSE	Nippon Mutual Funds	20250416	88.6	88.6	87	87.85	1516300	87.85	down	up	incorrect
CRAFTSMAN.NSE	Craftsman Automation Limited	20250416	4669	4669	4571	4588.7	10318	4588.7	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20250416	734	779.7	734	764.75	64723	764.75	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20250416	6.24	6.63	6	6.63	43132	6.63	up	up	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20250416	1055	1101.95	1050.2	1082.15	1026910	1082.15	up	up	correct
CREST.NSE	Crest Ventures Limited	20250416	373.7	373.7	360.55	362.25	5250	362.25	down	down	correct
CRISIL.NSE	CRISIL Limited	20250416	4400	4480	4344.1	4468.7	53896	4468.7	up	down	incorrect
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20250416	337.4	338	332.45	335.1	1037134	335.1	down	up	incorrect
CSBBANK.NSE	CSB Bank Limited	20250416	330.1	336.5	327.15	329.35	458602	329.35	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20250416	42.86	42.86	42.8	42.86	3119	42.86
CUB.NSE	City Union Bank Limited	20250416	169	173.16	168.35	172.83	1299487	172.83	up	down	incorrect
CUBEXTUB.NSE	Cubex Tubings Limited	20250416	86.6	87.39	79.35	80.71	172005	80.71	down	up	incorrect
CUMMINSIND.NSE	Cummins India Limited	20250416	2935	2948	2887	2895.5	184784	2895.5	down	down	correct
CUPID.NSE	Cupid Limited	20250416	66.8	77.7	66.62	73.69	12984720	73.69	up	down	incorrect
CYBERMEDIA.NSE	Cyber Media (India) Limited	20250416	14.19	14.35	13.37	14.09	3666	14.09	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20250416	151.85	155.19	149.7	151.34	34157	151.34	down	down	correct
CYIENT.NSE	Cyient Limited	20250416	1191.8	1195.5	1171.5	1184.4	288039	1184.4	down	down	correct
DABUR.NSE	Dabur India Limited	20250416	474.8	481.7	473.8	481.35	1382224	481.35	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20250416	1855.5	1889.9	1831.3	1846.4	210173	1846.4	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20250416	400.4	411.85	399.5	405.45	143721	405.45	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20250416	32.45	32.68	31.9	32.07	3835	32.07	down	up	incorrect
DANGEE.NSE	Dangee Dums Limited	20250416	4.63	4.63	4.5	4.56	57910	4.56	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20250416	606.5	622.4	600	603.9	97778	603.9	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20250416	244.6	247.7	238.23	243.09	132765	243.09	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20250416	454.9	461.45	453.05	459	70669	459	up	up	correct
DBREALTY.NSE	D B Realty Limited	20250416	192	198	188.36	192.3	3703123	192.3	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20250416	27.83	28.1	27.11	27.5	12118	27.5	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20250416	209.3	212.5	205.97	207.47	224718	207.47	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20250416	118.02	124.09	117.71	123.43	2234089	123.43	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20250416	5.84	5.88	5.36	5.44	9672	5.44	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20250416	179	195	176.99	181.37	61085	181.37	up	down	incorrect
DCMSHRIRAM.NSE	DCM Shriram Limited	20250416	1042.6	1080	1042.6	1069	31574	1069	up	up	correct
DCW.NSE	DCW Limited	20250416	80	87.9	79.42	85.54	4836512	85.54	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20250416	770.15	770.2	750.3	760.8	11229	760.8	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20250416	1269	1284	1246.2	1258.7	303295	1258.7	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20250416	1940	1982.5	1933.1	1970.5	243680	1970.5	up	down	incorrect
DEEPINDS.NSE	Deep Industries Limited	20250416	489.05	495	482	490.85	104346	490.85	up	up	correct
DELPHIFX.NSE	Delphi World Money Limited	20250416	130.05	133.7	126.5	131.34	797	131.34	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20250416	82.48	83.92	82.28	82.87	833555	82.87	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20250416	64	64	59.32	59.63	1105	59.63	down	down	correct
DEN.NSE	DEN Networks Limited	20250416	32.5	33.19	32.42	33.04	816832	33.04	up	up	correct
DENORA.NSE	De Nora India Limited	20250416	772.45	839.8	772.45	823.05	50076	823.05	up	down	incorrect
DEVYANI.NSE	Devyani International Limited	20250416	163.4	165.93	162.3	165.21	1480919	165.21	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20250416	37.3	39.5	37.3	38.6	13819	38.6	up	down	incorrect
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20250416	127.49	130	126.75	128.03	303573	128.03	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20250416	29.4	29.84	28.87	29.11	579768	29.11	down	down	correct
DHANI.NSE	Dhani Services Limited	20250416	62.66	63.73	60.75	61.64	3618893	61.64	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20250416	1301	1348	1300	1315.5	87935	1315.5	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20250416	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20250416	1568	1568	1509.1	1541	748	1541	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20250416	1254.9	1295.7	1250	1268.6	289995	1268.6	up	up	correct
DICIND.NSE	DIC India Limited	20250416	677	708.05	666.2	692.85	10386	692.85	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20250416	19.1	19.7	19.1	19.57	26188	19.57	up	up	correct
DISHTV.NSE	Dish TV India Limited	20250416	5.55	5.8	5.55	5.74	1799324	5.74	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20250416	5715	5805.5	5685	5754	280947	5754	up	down	incorrect
DIXON.NSE	Dixon Technologies (India) Limited	20250416	14980	15315	14802	15252	606421	15252	up	down	incorrect
DLF.NSE	DLF Limited	20250416	662.8	665.65	652	656.25	2166202	656.25	down	down	correct
DLINKINDIA.NSE	D	20250416	434	463	431.8	451	305625	451	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20250416	4240	4265	4200.2	4221.5	331624	4221.5	down	up	incorrect
DNAMEDIA.NSE	Diligent Media Corporation Limited	20250416	4.9	5.06	4.78	4.96	89614	4.96	up	down	incorrect
DODLA.NSE	Dodla Dairy Limited	20250416	1160	1165.1	1142.4	1152.1	40191	1152.1	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20250416	385.1	395.05	385.1	390.7	25659	390.7	up	up	correct
DONEAR.NSE	Donear Industries Limited	20250416	118.4	120.87	116.98	118.01	160546	118.01	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20250416	1524.9	1530	1451	1487.9	10521	1487.9	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20250416	13.6	13.6	12.85	13.03	659777	13.03	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20250416	208	215.08	208	213.43	14924	213.43	up	up	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20250416	25.55	26.23	25.12	25.84	70629	25.84	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20250416	580	644.4	578	612.9	529840	612.9	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20250416	1150.2	1161.4	1143.7	1150.9	1451875	1150.9	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20250416	1065	1078	1059.5	1073.6	14477	1073.6	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20250416	346.2	347.15	340.8	343.3	17498	343.3	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20250416	185.09	186	183.8	185.8	1474	185.8	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20250416	5.94	6.06	5.91	5.98	541247	5.98	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20250416	40.4	41.4	40.12	40.31	718069	40.31	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20250416	6451	6474.5	6287.5	6299	6475	6299	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20250416	287.65	318.3	278.55	309.85	52676	309.85	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20250416	13.29	13.32	11.88	12.19	113253449	12.19	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20250416	1.8	1.8	1.8	1.8	0	1.8
EBBETF0430.NSE	Edelweiss Amc Ltd	20250416	1494.99	1494.99	1489.05	1490.63	9801	1490.63	down	up	incorrect
EBBETF0431.NSE	Edelweiss Amc Ltd	20250416	1334.6	1336.95	1333.03	1335.51	3823	1335.51	up	up	correct
ECLERX.NSE	eClerx Services Limited	20250416	2540.2	2558	2495	2510	21291	2510	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20250416	81.9	83.65	81	83.19	4040757	83.19	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20250416	1.76	1.76	1.76	1.76	0	1.76
EICHERMOT.NSE	Eicher Motors Limited	20250416	5549	5630	5539	5615.5	734279	5615.5	up	up	correct
EIDPARRY.NSE	E.I.D.	20250416	833	843.8	824.05	840.35	348655	840.35	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20250416	375.75	375.75	362	366.55	40251	366.55	down	down	correct
EIHOTEL.NSE	EIH Limited	20250416	371.7	376.15	367.15	370.4	253502	370.4	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20250416	1849.9	1879.8	1713	1765.4	60397	1765.4	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20250416	122.44	125.1	122.44	123.79	275581	123.79	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20250416	467.45	475.7	462.05	465	469602	465	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20250416	98.81	102	98.81	101.79	1549988	101.79	up	down	incorrect
ELECTHERM.NSE	Electrotherm (India) Limited	20250416	1015.65	1015.65	1015.65	1015.65	581	1015.65
ELGIEQUIP.NSE	Elgi Equipments Limited	20250416	450	456.2	439.5	439.5	510622	439.5	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20250416	60.44	60.44	60.44	60.44	6249	60.44
EMAMILTD.NSE	Emami Limited	20250416	605	628	604.8	626.75	595897	626.75	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20250416	91.93	92.99	91.2	92.21	9898	92.21	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20250416	131.69	132.71	128.05	130.3	30031	130.3	down	down	correct
EMBASSY.NSE	RR	20250416	370.61	374	369	371.6	719264	371.6	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20250416	210.16	210.16	210.16	210.16	15280	210.16
EMMBI.NSE	Emmbi Industries Limited	20250416	110.98	122.9	110.98	117.7	979611	117.7	up	down	incorrect
ENDURANCE.NSE	Endurance Technologies Limited	20250416	1920.2	1970.1	1900.1	1939.5	31587	1939.5	up	down	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20250416	19.76	19.76	19	19.12	18731	19.12	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20250416	170	184.7	168.8	183.72	18488019	183.72	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20250416	136.54	143.57	136.54	141.09	19985	141.09	up	down	incorrect
EPL.NSE	EPL Limited	20250416	190.5	197	190.5	194.33	714833	194.33	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20250416	58.49	62.35	58.02	60.96	8772109	60.96	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20250416	1389	1407.8	1360	1400.5	66266	1400.5	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20250416	6.65	6.65	6.65	6.65	0	6.65
ESABINDIA.NSE	ESAB India Limited	20250416	4724	4724	4621.1	4641	2621	4641	down	up	incorrect
ESCORTS.NSE	Escorts Limited	20250416	3297	3320.7	3212.3	3231.9	85442	3231.9	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20250416	25.18	27.68	24.81	27.68	348657	27.68	up	up	correct
ESTER.NSE	Ester Industries Limited	20250416	119	131.7	118.9	128.36	407465	128.36	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20250416	292	304.8	288.25	302	85692	302	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20250416	469.05	486	469.05	472.4	12743	472.4	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20250416	0.8	0.8	0.77	0.79	3990782	0.79	down	up	incorrect
EXCELINDUS.NSE	Excel Industries Limited	20250416	1051.5	1074	1051.5	1063.3	8265	1063.3	up	down	incorrect
EXIDEIND.NSE	Exide Industries Limited	20250416	382.8	383.5	376.3	377	2998723	377	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20250416	856	875.7	836	872.9	22800	872.9	up	down	incorrect
EXXARO.NSE	Exxaro Tiles Limited	20250416	6.49	6.49	6.34	6.36	403755	6.36	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20250416	674.95	679.7	660	668.45	435909	668.45	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20250416	885.65	896	880.8	890.95	7697	890.95	up	down	incorrect
FCL.NSE	Fineotex Chemical Limited	20250416	241.73	242.23	237.1	239.97	231616	239.97	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20250416	0.5	0.5	0.5	0.5	0	0.5
FCSSOFT.NSE	FCS Software Solutions Limited	20250416	2.6	2.7	2.58	2.65	2327310	2.65	up	down	incorrect
FDC.NSE	FDC Limited	20250416	425	433	420.1	431	172633	431	up	down	incorrect
FEDERALBNK.NSE	The Federal Bank Limited	20250416	192.69	196.1	191.9	194.92	8520549	194.92	up	up	correct
FEL.NSE	Future Enterprises Limited	20250416	0.6	0.6	0.6	0.6	12070	0.6
FELDVR.NSE	Future Enterprises Limited	20250416	3.4	3.51	3.4	3.51	2689	3.51	up	down	incorrect
FIEMIND.NSE	Fiem Industries Limited	20250416	1419.6	1422.5	1398.4	1418	20370	1418	down	up	incorrect
FILATEX.NSE	Filatex India Limited	20250416	40.3	43.7	39.97	43.35	1763515	43.35	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20250416	902.3	908.1	893	896.45	207392	896.45	down	up	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20250416	4304.7	4354.7	4244	4308.7	16906	4308.7	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20250416	180.06	181.88	175.01	176	1221327	176	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20250416	29.32	29.32	28.25	29.32	3626	29.32
FLFL.NSE	Future Lifestyle Fashions Limited	20250416	1.78	1.78	1.78	1.78	12758	1.78
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20250416	3900	3972.1	3875	3930.5	74024	3930.5	up	down	incorrect
FMGOETZE.NSE	Federal	20250416	345	353.9	344	350.1	28605	350.1	up	up	correct
FMNL.NSE	Future Market Networks Limited	20250416	15.89	16	15.25	15.49	20627	15.49	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20250416	8850	8888	8537	8622.5	56910	8622.5	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20250416	671.3	687.95	645.6	649.95	3759757	649.95	down	up	incorrect
FOSECOIND.NSE	Foseco India Limited	20250416	3620.1	3630	3535.7	3561.3	1159	3561.3	down	down	correct
FRETAIL.NSE	Future Retail Limited	20250416	2.28	2.28	2.28	2.28	0	2.28
FSC.NSE	Future Supply Chain Solutions Limited	20250416	2.17	2.17	2.17	2.17	26825	2.17
FSL.NSE	Firstsource Solutions Limited	20250416	330.25	339.25	330	338.15	1060458	338.15	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20250416	560	566.8	555.65	562.9	218220	562.9	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20250416	121.27	128.06	120.53	124.98	2881874	124.98	up	up	correct
GAIL.NSE	GAIL (India) Limited	20250416	178	185	176.31	184.7	20404245	184.7	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20250416	2170	2193.7	2170	2183.6	13507	2183.6	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20250416	458	486	451.05	472.85	417444	472.85	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20250416	696	699	681.05	692.2	1847	692.2	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20250416	1600.1	1614.9	1576.2	1607.6	40637	1607.6	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20250416	122.44	122.44	120.16	121.64	42632	121.64	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20250416	1075.2	1120	1070.9	1109.3	145966	1109.3	up	down	incorrect
GANGAFORGE.NSE	Ganga Forging Limited	20250416	4.72	4.72	4.52	4.61	197831	4.61	down	up	incorrect
GANGESSECU.NSE	Ganges Securities Limited	20250416	150.45	152.46	148.06	150.05	3657	150.05	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20250416	0.74	0.74	0.74	0.74	0	0.74
GARFIBRES.NSE	Garware Technical Fibres Limited	20250416	860.05	885.95	851	872.15	55293	872.15	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20250416	1.35	1.35	1.35	1.35	27837	1.35
GAYAPROJ.NSE	Gayatri Projects Limited	20250416	6.66	6.69	6.66	6.69	8577	6.69	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20250416	395.95	401.4	392	394.6	3046	394.6	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20250416	78.5	79.58	77.95	79.29	41142	79.29	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20250416	30.98	33.04	30.75	31.74	185700	31.74	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20250416	673.05	683.65	666.15	673.5	155223	673.5	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20250416	18.84	18.97	18.6	18.68	229522	18.68	down	up	incorrect
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20250416	292.5	294.6	285	287.5	338539	287.5	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20250416	72.8	73.97	72.24	73.1	329642	73.1	up	up	correct
GEPIL.NSE	GE Power India Limited	20250416	252.98	267	250.36	263.29	388794	263.29	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20250416	881.9	905	877.05	889.45	372778	889.45	up	up	correct
GFLLIMITED.NSE	GFL Limited	20250416	55.58	57	55.27	56.89	64571	56.89	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20250416	8.42	8.42	8.42	8.42	0	8.42
GHCL.NSE	GHCL Limited	20250416	614.7	626.8	610.35	616.7	76786	616.7	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20250416	171.05	177	170.72	174.54	428398	174.54	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20250416	408.05	420.5	408.05	417.35	448030	417.35	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20250416	100.3	101.98	95	96.02	7061	96.02	down	up	incorrect
GILLETTE.NSE	Gillette India Limited	20250416	7984	8055	7770.5	7805.5	54240	7805.5	down	up	incorrect
GINNIFILA.NSE	Ginni Filaments Limited	20250416	22.78	23.5	21.11	23.33	79717	23.33	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20250416	184.95	188.5	181.94	187.75	933444	187.75	up	down	incorrect
GKWLIMITED.NSE	GKW Limited	20250416	1760	1767.6	1760	1760	122	1760
GLAND.NSE	Gland Pharma Limited	20250416	1435	1458.8	1413.2	1442.6	192899	1442.6	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20250416	2889	2937.4	2871.2	2926.9	167215	2926.9	up	down	incorrect
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20250416	1377.1	1383	1345.1	1354.8	557335	1354.8	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20250416	6.02	6.02	6.02	6.02	386	6.02
GLOBAL.NSE	Global Education Limited	20250416	47.99	49.06	47.55	48.48	54087	48.48	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20250416	245.99	246	238.81	244.18	13131	244.18	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20250416	2.84	2.92	2.8	2.87	698018	2.87	up	down	incorrect
GLOBUSSPR.NSE	Globus Spirits Limited	20250416	1042	1067	1033.3	1054.6	49025	1054.6	up	down	incorrect
GMBREW.NSE	G.M. Breweries Limited	20250416	658.8	714	653.45	697.65	374495	697.65	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20250416	287	325.65	287	314	18911450	314	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20250416	1060.9	1062.5	1046.5	1049.1	28951	1049.1	down	down	correct
GNA.NSE	G N A Axles Limited	20250416	314.3	331.35	313.9	320.55	268577	320.55	up	down	incorrect
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20250416	492.9	500.75	491.05	495.6	300512	495.6	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20250416	473.55	487.05	471.05	477.2	22351	477.2	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20250416	272.45	274	267.5	269.4	47046	269.4	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20250416	7383	7400	7240.5	7344.5	49083	7344.5	down	down	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20250416	0.78	0.78	0.78	0.78	1352921	0.78
GODREJAGRO.NSE	Godrej Agrovet Limited	20250416	776.05	784.25	765.5	769.6	290528	769.6	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20250416	1218.8	1246.8	1211.6	1244.6	779550	1244.6	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20250416	1148.5	1155	1118.1	1134.3	120237	1134.3	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20250416	2022	2033.9	1989.3	2000.3	695414	2000.3	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20250416	0.97	0.97	0.92	0.94	186543	0.94	down	down	correct
GOKEX.NSE	Gokaldas Exports Limited	20250416	839	848	813.9	817.55	214719	817.55	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20250416	44.86	46.26	43.63	44.67	52533	44.67	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20250416	252.95	256	249.21	252.92	64188	252.92	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20250416	78.4	79.3	78.4	79.21	17435366	79.21	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20250416	33.31	34.77	33	33.26	1042	33.26	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20250416	379.35	388.05	366.25	376.45	2623980	376.45	down	up	incorrect
GOLDSHARE.NSE	UTI Mutual Fund	20250416	79.95	80.15	79.15	80.05	426036	80.05	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20250416	59.19	59.19	56.13	57.95	65796	57.95	down	up	incorrect
GOODLUCK.NSE	Goodluck India Limited	20250416	762	779.2	761.95	774.3	88723	774.3	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20250416	194.01	196.55	192.19	193.69	950600	193.69	down	up	incorrect
GPPL.NSE	Gujarat Pipavav Port Limited	20250416	141.6	145.28	141.26	143.41	1045837	143.41	up	down	incorrect
GPTINFRA.NSE	GPT Infraprojects Limited	20250416	133.06	133.92	127.55	130.44	132463	130.44	down	down	correct
GRANULES.NSE	Granules India Limited	20250416	465	465.8	455.7	463.05	687132	463.05	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20250416	468.45	478.25	467.2	474	357920	474	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20250416	2690	2722	2682.2	2702.8	462016	2702.8	up	up	correct
GRAVITA.NSE	Gravita India Limited	20250416	1922.9	1946.6	1905	1923.5	345489	1923.5	up	down	incorrect
GREAVESCOT.NSE	Greaves Cotton Limited	20250416	192	199.35	191.4	195.77	2960573	195.77	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20250416	228.78	232.2	225.48	226.52	35270	226.52	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20250416	238.34	240.53	234.01	234.98	66702	234.98	down	up	incorrect
GREENPLY.NSE	Greenply Industries Limited	20250416	289.85	296.5	287.8	295	121332	295	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20250416	12.6	12.91	12.52	12.78	2983373	12.78	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20250416	1694.6	1712	1666.1	1677.4	26855	1677.4	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20250416	1085.5	1103.2	1079.6	1088.5	38789	1088.5	up	down	incorrect
GROBTEA.NSE	The Grob Tea Company Limited	20250416	989.95	989.95	882.9	925.85	167	925.85	down	down	correct
GRPLTD.NSE	GRP Limited	20250416	2950	3031.9	2950	2997.8	1605	2997.8	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20250416	1715	1753.6	1688.1	1721.5	2071724	1721.5	up	down	incorrect
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20250416	187.4	188.5	185.39	186.69	1053894	186.69	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20250416	314	316.05	308.7	309.95	439084	309.95	down	down	correct
GSS.NSE	GSS Infotech Limited	20250416	36.74	37.37	36.24	36.52	27715	36.52	down	down	correct
GTL.NSE	GTL Limited	20250416	8.89	8.9	8.75	8.76	430051	8.76	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20250416	1.48	1.51	1.46	1.49	61854985	1.49	up	up	correct
GTPL.NSE	GTPL Hathway Limited	20250416	112	115.66	111.62	113.17	89160	113.17	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20250416	340.45	347.05	334.5	343.8	39447	343.8	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20250416	625.1	649	625.1	642.5	153402	642.5	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20250416	364.8	371.85	361.8	366	8147	366	up	down	incorrect
GUJGASLTD.NSE	Gujarat Gas Limited	20250416	429.95	432.25	425.25	429.25	243173	429.25	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20250416	38.99	39.5	36.61	39.27	3222	39.27	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20250416	1178	1194.2	1171.1	1184.1	72962	1184.1	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20250416	39.6	40.34	39.5	40.06	195888	40.06	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20250416	196	197.39	192.23	194.11	95217	194.11	down	up	incorrect
HAL.NSE	Hindustan Aeronautics Limited	20250416	4215	4242	4171.3	4209.2	1487536	4209.2	down	up	incorrect
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20250416	577.9	579.8	572.25	577.9	158202	577.9
HARRMALAYA.NSE	Harrisons Malayalam Limited	20250416	200.77	203.14	195.51	199.35	16926	199.35	down	up	incorrect
HATHWAY.NSE	Hathway Cable and Datacom Limited	20250416	13.44	13.72	13.2	13.66	3083022	13.66	up	down	incorrect
HATSUN.NSE	Hatsun Agro Product Limited	20250416	955.2	955.9	940.2	950.2	17045	950.2	down	up	incorrect
HAVELLS.NSE	Havells India Limited	20250416	1576	1626	1563.2	1613.9	1102376	1613.9	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20250416	2.28	2.37	2.19	2.24	55787	2.24	down	up	incorrect
HBSL.NSE	HB Stockholdings Limited	20250416	81	82	80	81.97	4382	81.97	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20250416	26.1	27.38	26.1	26.76	24119870	26.76	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20250416	574	596	566.25	592.9	842339	592.9	up	up	correct
HCL.NSE	INSYS	20250416	12.85	12.96	12.81	12.89	143531	12.89	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20250416	1415	1436.1	1405.5	1431.7	2553111	1431.7	up	down	incorrect
HDFCAMC.NSE	HDFC Asset Management Company Limited	20250416	4133	4138.6	4076	4130	405905	4130	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20250416	1883.8	1883.8	1860.5	1878	9568410	1878	down	up	incorrect
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20250416	700.2	721.35	700.2	716.05	3452538	716.05	up	down	incorrect
HDFCMFGETF.NSE	HDFC Mutual Fund	20250416	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20250416	258.3	262.3	257.65	259.73	58385	259.73	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20250416	700.42	700.42	700.42	700.42	0	700.42
HDIL.NSE	Housing Development and Infrastructure Limited	20250416	3.76	3.76	3.73	3.76	103890	3.76
HEG.NSE	HEG Limited	20250416	477.95	485	473.55	479.75	753013	479.75	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20250416	200	202.96	198.51	199.75	102663	199.75	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20250416	127.41	133.73	126.91	130.58	1294095	130.58	up	down	incorrect
HERANBA.NSE	Heranba Industries Limited	20250416	239.88	248.34	236	248.34	19223	248.34	up	down	incorrect
HERCULES.NSE	Hercules Hoists Limited	20250416	162	168.79	161.31	167.5	50465	167.5	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20250416	416.5	420.5	412.45	416.05	187757	416.05	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20250416	3809	3816.6	3742	3781.9	491227	3781.9	down	up	incorrect
HESTERBIO.NSE	Hester Biosciences Limited	20250416	1751	1794.1	1711.1	1768.9	28368	1768.9	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20250416	198	200	192	194.59	12238	194.59	down	down	correct
HFCL.NSE	HFCL Limited	20250416	82.55	83.13	81.67	82.39	10346751	82.39	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20250416	1095.4	1122.6	1084.3	1117.8	93690	1117.8	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20250416	468.65	485.5	468.55	480.15	26935	480.15	up	up	correct
HIKAL.NSE	Hikal Limited	20250416	417.7	456.75	416.6	432.9	3361083	432.9	up	up	correct
HIL.NSE	HIL Limited	20250416	1921.9	1932	1870.1	1893	11512	1893	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20250416	68.95	72	66.1	66.89	486146	66.89	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20250416	147	149.85	145.54	147.69	504722	147.69	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20250416	618.15	619.35	602	609.9	4447732	609.9	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20250416	440	451	438.3	444.1	3340	444.1	up	up	correct
HINDCON.NSE	Hindcon Chemicals Limited	20250416	34.22	37.84	34.22	37.73	165547	37.73	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20250416	210.6	212.34	208	209.69	3344662	209.69	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20250416	24	24.4	23.25	23.44	1267343	23.44	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20250416	15.5	16.1	14.82	15.98	13253	15.98	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20250416	173.9	178.66	173.2	175.71	864119	175.71	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20250416	378.5	391.15	377.3	389.6	3731014	389.6	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20250416	2351	2376	2351	2366.6	1131979	2366.6	up	down	incorrect
HINDZINC.NSE	Hindustan Zinc Limited	20250416	432.9	439	426.5	438	1675647	438	up	down	incorrect
HIRECT.NSE	Hind Rectifiers Limited	20250416	1006.3	1020	986.55	991.85	26369	991.85	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20250416	200	207.92	199	200.45	8536	200.45	up	up	correct
HITECH.NSE	Hi	20250416	98.99	103.43	98.9	100.81	1844969	100.81	up	down	incorrect
HITECHCORP.NSE	Hitech Corporation Limited	20250416	183	191.19	183	188.53	6083	188.53	up	down	incorrect
HITECHGEAR.NSE	The Hi	20250416	611.35	662.95	611.35	644.95	5187	644.95	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20250416	280.85	282.15	275.5	275.9	42127	275.9	down	down	correct
HLVLTD.NSE	HLV Limited	20250416	12.9	13.18	12.76	13	736998	13	up	up	correct
HMT.NSE	HMT Limited	20250416	49.5	50.2	49.12	49.59	10193	49.59	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20250416	81.6	83.3	81.6	83.06	17815	83.06	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20250416	573.05	608	565	598.5	135453	598.5	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20250416	385.8	385.8	377.55	380.43	321188	380.43	down	up	incorrect
HOMEFIRST.NSE	Home First Finance Company India Limited	20250416	1110	1185.7	1105	1175.1	767617	1175.1	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20250416	34180	34340	33950	34235	2078	34235	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20250416	2072	2126.2	2039.9	2071.6	13738	2071.6	down	down	correct
HOVS.NSE	HOV Services Limited	20250416	49.39	49.95	47.95	48.13	10189	48.13	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20250416	440	447.95	435.1	439.8	168154	439.8	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20250416	453.35	457.55	442	443.85	908061	443.85	down	down	correct
HTMEDIA.NSE	HT Media Limited	20250416	16.38	16.74	16.22	16.34	254004	16.34	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20250416	205.75	210.9	204.85	208.69	126771	208.69	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20250416	219.99	225.64	218.12	224.16	9031481	224.16	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20250416	196.5	198	193.57	195.17	69745	195.17	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20250416	104.9	108.7	104.43	107.07	6315959	107.07	up	up	correct
ICDSLTD.NSE	ICDS Limited	20250416	42.74	43.99	42	43.08	2690	43.08	up	up	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20250416	930	949	901	917.9	57493	917.9	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20250416	35.79	36.07	35.7	36.04	53532	36.04	up	down	incorrect
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20250416	25.98	26.05	25.86	26	147715	26	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20250416	104.58	105	102.61	104.73	981870	104.73	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20250416	1357	1359.7	1342.9	1358	14039073	1358	up	down	incorrect
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20250416	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20250416	567.11	567.11	567.11	567.11	0	567.11
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20250416	1759.4	1817.9	1745.6	1811.8	2260312	1811.8	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20250416	68.58	68.58	68.58	68.58	0	68.58
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20250416	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20250416	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20250416	21.66	21.66	21.66	21.66	0	21.66
ICICINF100.NSE	ICICI Prudential Mutual Fund	20250416	23.76	23.76	23.76	23.76	0	23.76
ICICINV20.NSE	ICICI Prudential Mutual Fund	20250416	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20250416	73.84	73.84	73.84	73.84	0	73.84
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20250416	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20250416	581	602.25	576.15	586.3	9236976	586.3	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20250416	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20250416	279.9	301	279.9	294.5	1559722	294.5	up	up	correct
ICRA.NSE	ICRA Limited	20250416	5552	5665.5	5512	5645.5	7126	5645.5	up	down	incorrect
IDBI.NSE	IDBI Bank Limited	20250416	80.75	83.18	80.52	81.54	10415928	81.54	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20250416	7.32	7.42	7.23	7.27	404503360	7.27	down	up	incorrect
IDFCFIRSTB.NSE	IDFC First Bank Limited	20250416	62.3	63.48	61.62	63.32	38895887	63.32	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20250416	252.56	255.38	252.38	254.38	157	254.38	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20250416	184.3	186.99	183.5	186.99	3694080	186.99	up	down	incorrect
IFBAGRO.NSE	IFB Agro Industries Limited	20250416	477.95	482.8	475.05	476.35	1675	476.35	down	down	correct
IFBIND.NSE	IFB Industries Limited	20250416	1343	1372	1318.9	1360.7	53948	1360.7	up	up	correct
IFCI.NSE	IFCI Limited	20250416	42.9	44.15	42.76	43.62	6164184	43.62	up	down	incorrect
IFGLEXPOR.NSE	IFGL Refractories Limited	20250416	364.8	371.7	362	366.35	5924	366.35	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20250416	472.9	488	466.3	476.25	46616	476.25	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20250416	174.75	177	172	176.53	10195223	176.53	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20250416	430.15	442.65	430	440.65	41661	440.65	up	up	correct
IIFL.NSE	IIFL Finance Limited	20250416	334.5	337.5	330	333.1	868851	333.1	down	up	incorrect
IITL.NSE	Industrial Investment Trust Limited	20250416	234.5	242.8	208.79	208.79	31856	208.79	down	up	incorrect
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20250416	39.7	39.7	36.93	37.97	5956	37.97	down	up	incorrect
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20250416	3.25	3.25	3.24	3.25	13089	3.25
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20250416	69.45	70.55	68.5	69.33	838055	69.33	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20250416	617.55	621.95	611.5	616.25	62185	616.25	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20250416	1012	1029	1005.05	1022.35	2089	1022.35	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20250416	1.9	1.95	1.86	1.95	6995	1.95	up	up	correct
INCREDIBLE.NSE	Incredible Industries Limited	20250416	37.08	40.76	36.73	39.42	35772	39.42	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20250416	30	30.89	29.91	30.16	49117	30.16	up	down	incorrect
INDHOTEL.NSE	The Indian Hotels Company Limited	20250416	845	846.7	826.45	842.05	4096789	842.05	down	up	incorrect
INDIACEM.NSE	The India Cements Limited	20250416	285.95	289.25	281.05	283.1	255536	283.1	down	down	correct
INDIANB.NSE	Indian Bank	20250416	542.5	569.9	541.5	568.15	3809999	568.15	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20250416	1376.9	1384.5	1348.4	1358.5	159875	1358.5	down	up	incorrect
INDIAMART.NSE	IndiaMART InterMESH Limited	20250416	2124.2	2213.9	2088.1	2151	395090	2151	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20250416	246	249	241.17	245.98	8656	245.98	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20250416	398	403	390	398.65	71242	398.65	up	down	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20250416	5260	5285	5200.5	5244.5	1012248	5244.5	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20250416	1009.8	1038	1003.15	1023.6	117870	1023.6	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20250416	600.55	614.65	600.55	609.9	10639	609.9	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20250416	233.67	243.7	232.92	239.78	61164	239.78	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20250416	35.99	37.39	35.67	37.09	100312	37.09	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20250416	284.95	299	283.85	293.9	194554	293.9	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20250416	2324	2324	2272	2324	80515	2324
INDOTHAI.NSE	Indo Thai Securities Limited	20250416	1983.5	1997	1951	1987.6	3141	1987.6	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20250416	17.12	17.79	17.12	17.49	134541	17.49	up	down	incorrect
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20250416	414	428.2	411.45	423.25	240058	423.25	up	up	correct
INDSWFTLAB.NSE	Ind	20250416	86.61	87.84	85.16	86.25	42383	86.25	down	down	correct
INDSWFTLTD.NSE	Ind	20250416	13.58	13.58	13	13.36	8368	13.36	down	up	incorrect
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20250416	34.7	34.7	33.9	34.33	69308	34.33	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20250416	747	794.4	733	788.25	31252589	788.25	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20250416	375	387.2	375	386.1	9061814	386.1	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20250416	17.45	17.59	17.25	17.38	6289529	17.38	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20250416	296.65	306	296.65	303.5	11579	303.5	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20250416	6.58	6.58	6.2	6.32	27730	6.32	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20250416	873	876	867.7	875.33	6610	875.33	up	down	incorrect
INFY.NSE	Infosys Limited	20250416	1425	1427.5	1396.8	1412.2	12022740	1412.2	down	up	incorrect
INGERRAND.NSE	Ingersoll	20250416	3598	3598	3529.4	3559.9	6024	3559.9	down	up	incorrect
INOXWIND.NSE	Inox Wind Limited	20250416	161.45	167.2	161.1	164.68	8419167	164.68	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20250416	648	678	645	675.9	57594	675.9	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20250416	79.9	80.5	76.98	79.94	9237	79.94	up	up	correct
INTELLECT.NSE	Intellect Design Arena Limited	20250416	744	769.9	735	750.5	1251468	750.5	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20250416	94	95.99	94	94.89	10620	94.89	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20250416	1.55	1.55	1.5	1.52	1147671	1.52	down	down	correct
IOB.NSE	Indian Overseas Bank	20250416	35.44	36.66	35.3	36.44	12997494	36.44	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20250416	132.99	134.15	132.31	133.75	9200167	133.75	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20250416	63.49	64.95	63.16	64.39	560411	64.39	up	down	incorrect
IPCALAB.NSE	Ipca Laboratories Limited	20250416	1376.6	1425	1352.3	1409	180252	1409	up	up	correct
IPL.NSE	India Pesticides Limited	20250416	139.8	141.79	137.6	141.04	132932	141.04	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20250416	46	47.03	46	46.69	13928766	46.69	up	down	incorrect
IRCON.NSE	Ircon International Limited	20250416	158.69	162.3	157.51	160.61	4629703	160.61	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20250416	760.95	766	755.5	760.6	1008913	760.6	down	up	incorrect
IRFC.NSE	Indian Railway Finance Corporation Limited	20250416	129	129.94	128.02	129.06	14424393	129.06	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20250416	46.5	47.2	44.9	46.1	170544	46.1	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20250416	102.28	104.75	102	102.23	20278	102.23	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20250416	1083.2	1110.7	1074.6	1099.9	45219	1099.9	up	up	correct
ITC.NSE	ITC Limited	20250416	418	426.05	418	424.45	13034594	424.45	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20250416	583.8	601.25	579.15	593.65	81017	593.65	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20250416	532.45	539.25	526	528.35	433542	528.35	down	down	correct
ITI.NSE	ITI Limited	20250416	257.31	268.2	252.8	268.2	813243	268.2	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20250416	9.45	9.84	9.39	9.54	369016	9.54	up	up	correct
IVP.NSE	IVP Limited	20250416	159.92	164.61	157.81	162.26	14831	162.26	up	down	incorrect
IVZINGOLD.NSE	Invesco Mutual Fund	20250416	8232.25	8330	8232.25	8327	225	8327	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20250416	2617.85	2617.85	2617.85	2617.85	1	2617.85
IWEL.NSE	Inox Wind Energy Limited	20250416	9488	9647	9340	9501	12414	9501	up	up	correct
IZMO.NSE	IZMO Limited	20250416	277.5	277.5	277.5	277.5	19088	277.5
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20250416	93.74	98.6	93.34	98.2	5142936	98.2	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20250416	73.6	82.2	72.76	79.09	1408644	79.09	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20250416	220.9	222.6	218.55	219.87	47390	219.87	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20250416	134.77	136.76	131.5	132.67	419394	132.67	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20250416	89.39	92.84	88.99	91	821015	91	up	up	correct
JAIPURKURT.NSE	Nandani Creation Limited	20250416	47.22	49.3	46.6	47.83	38907	47.83	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20250416	76.1	77.39	76.1	76.83	638858	76.83	up	up	correct
JASH.NSE	Jash Engineering Limited	20250416	639.8	642	622.95	628.2	246901	628.2	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20250416	228.3	247.7	228.3	246.02	35288	246.02	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20250416	62.8	63.65	61.27	62.63	75525	62.63	down	up	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20250416	32	33.79	31.84	33.41	134160	33.41	up	down	incorrect
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20250416	94.8	95.97	93.99	94.87	59548	94.87	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20250416	1601	1634.7	1580.8	1625	86953	1625	up	up	correct
JBMA.NSE	JBM Auto Limited	20250416	633	707.6	633	691.95	22076001	691.95	up	up	correct
JCHAC.NSE	Johnson Controls	20250416	1774	1809.8	1760.3	1799.5	37365	1799.5	up	up	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20250416	34.16	34.16	34.16	34.16	0	34.16
JHS.NSE	JHS Svendgaard Laboratories Limited	20250416	14	14.13	14	14	18042	14
JINDALPHOT.NSE	Jindal Photo Limited	20250416	739.1	767.45	737.2	755.05	8713	755.05	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20250416	673.2	694.7	665	668.2	69454	668.2	down	up	incorrect
JINDALSAW.NSE	Jindal Saw Limited	20250416	257.5	259.15	253.7	257.9	594807	257.9	up	down	incorrect
JINDALSTEL.NSE	Jindal Steel & Power Limited	20250416	845.15	860	838.55	854.25	1404916	854.25	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20250416	734	780	728.9	767.3	371633	767.3	up	down	incorrect
JINDWORLD.NSE	Jindal Worldwide Limited	20250416	70.14	70.89	68.51	68.91	460977	68.91	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20250416	28.7	30.3	28.7	29.74	15590	29.74	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20250416	54.75	55.55	53.68	54.18	3084652	54.18	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20250416	358.9	358.9	358.9	358.9	259	358.9
JKCEMENT.NSE	J.K. Cement Limited	20250416	5050.6	5109.9	5024.1	5060	67723	5060	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20250416	714.8	719.8	708.55	717.1	70245	717.1	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20250416	832.8	835	804	813.6	77921	813.6	down	up	incorrect
JKPAPER.NSE	JK Paper Ltd	20250416	324.05	333.55	324.05	330.4	380956	330.4	up	down	incorrect
JKTYRE.NSE	JK Tyre & Industries Limited	20250416	301	305.15	298.05	303.45	1568947	303.45	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20250416	78.4	81.5	77.71	81.02	7815	81.02	up	down	incorrect
JMFINANCIL.NSE	JM Financial Limited	20250416	97.2	101.26	96.84	99.7	2818079	99.7	up	up	correct
JOCIL.NSE	Jocil Limited	20250416	147.85	153.9	144.01	148.72	7222	148.72	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20250416	3.7	3.7	3.7	3.7	0	3.7
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20250416	789.95	793.9	770.4	785.65	10453	785.65	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20250416	15.35	15.55	15.22	15.41	25177061	15.41	up	up	correct
JSL.NSE	Jindal Stainless Limited	20250416	561	565.25	553	557.75	1006680	557.75	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20250416	514	518.45	501.9	509.7	2574424	509.7	down	up	incorrect
JSWHL.NSE	JSW Holdings Limited	20250416	24250	25260	24250	25165	2271	25165	up	down	incorrect
JSWSTEEL.NSE	JSW Steel Limited	20250416	1003	1015.1	992.1	1009.4	1281034	1009.4	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20250416	137.29	139.25	135.5	136.9	68218	136.9	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20250416	700	706.35	690.05	703.05	1166593	703.05	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20250416	664	682.75	661.65	668.25	241114	668.25	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20250416	927.8	927.8	907.5	912.2	88104	912.2	down	up	incorrect
JUNIORBEES.NSE	Nippon Mutual Funds	20250416	697.6	697.6	673.75	681.39	345914	681.39	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20250416	882	921.6	877.05	916.95	456000	916.95	up	down	incorrect
JYOTHYLAB.NSE	Jyothy Labs Limited	20250416	373.5	378	370.95	376.9	412408	376.9	up	down	incorrect
JYOTISTRUC.NSE	Jyoti Structures Limited	20250416	17.1	17.18	16.72	16.86	6670241	16.86	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20250416	261.3	266.7	257.05	261.15	38155	261.15	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20250416	805	814	786.65	795.75	1462719	795.75	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20250416	153.97	154	149.61	150.37	8093	150.37	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20250416	495.6	498	495.55	495.6	166	495.6
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20250416	514.15	529	512.8	525.35	6297239	525.35	up	down	incorrect
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20250416	268	275	265	269.8	528517	269.8	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20250416	28.66	29.21	26.85	26.95	2174811	26.95	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20250416	2.26	2.31	2.19	2.26	644631	2.26
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20250416	84.8	85.95	82.7	85.44	20983	85.44	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20250416	116.87	117.19	115.44	115.81	11328	115.81	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20250416	256	261.55	253.58	259	301316	259	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20250416	225.13	225.13	220.1	222.78	3050	222.78	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20250416	55.9	56.2	54.35	55.99	5534	55.99	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20250416	212.79	221.2	210.11	219.62	6760125	219.62	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20250416	946	946.4	913	940	515	940	down	down	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20250416	43.59	44.48	43.59	43.59	14129	43.59
KAYA.NSE	Kaya Limited	20250416	288.1	301.82	276.01	279.36	133064	279.36	down	down	correct
KCP.NSE	The KCP Limited	20250416	208	209.98	206.1	208.3	155565	208.3	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20250416	36.25	37.36	35.9	36.85	188602	36.85	up	up	correct
KDDL.NSE	KDDL Limited	20250416	2860	2887	2787.4	2864.1	10935	2864.1	up	up	correct
KEC.NSE	KEC International Limited	20250416	717.95	742	713.85	723.5	2255022	723.5	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20250416	135.72	138.08	135	135.71	172359	135.71	down	down	correct
KEI.NSE	KEI Industries Limited	20250416	2736.4	2765.2	2712.3	2754.9	586575	2754.9	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20250416	110	111.99	109.41	110.6	330228	110.6	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20250416	909	932.1	866.85	884	212543	884	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20250416	3.43	3.46	3.32	3.32	4064717	3.32	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20250416	470	470	428.95	439.2	15636	439.2	down	up	incorrect
KHADIM.NSE	Khadim India Limited	20250416	300	302.65	295.15	296.6	15417	296.6	down	up	incorrect
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20250416	51.15	51.8	50.39	50.71	93222	50.71	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20250416	89.87	96	87.5	89.94	9443	89.94	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20250416	22.29	22.87	21.61	22.01	10366	22.01	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20250416	4520	4589.9	4460.3	4576.6	4896	4576.6	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20250416	335.35	345	335.25	340.3	3744	340.3	up	up	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20250416	630	650	621.25	645.45	553641	645.45	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20250416	3204.2	3219.8	3152.5	3162.5	4786	3162.5	down	down	correct
KIOCL.NSE	KIOCL Limited	20250416	239.95	249.39	237.76	245.36	127821	245.36	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20250416	644	653.4	636.1	643.6	725613	643.6	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20250416	1650	1665.5	1625	1633.2	74924	1633.2	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20250416	733.2	761	728.55	757.75	446638	757.75	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20250416	3208	3233.9	3183.8	3201.7	10266	3201.7	down	down	correct
KITEX.NSE	Kitex Garments Limited	20250416	240.72	240.72	240.72	240.72	157411	240.72
KKCL.NSE	Kewal Kiran Clothing Limited	20250416	460.9	472.1	458.05	461.2	30850	461.2	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20250416	28.69	28.69	27.94	28.08	70901	28.08	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20250416	233.4	233.99	227.5	228.15	1047807	228.15	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20250416	108.7	111.45	107.37	109.84	71991	109.84	up	up	correct
KOLTEPATIL.NSE	Kolte	20250416	338	339.95	329.4	333.3	177997	333.3	down	up	incorrect
KOPRAN.NSE	Kopran Limited	20250416	200	214	198.21	205.85	849471	205.85	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20250416	2120	2151.6	2113.3	2121.6	2899779	2121.6	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20250416	539.11	547.79	537.91	545.91	1068379	545.91	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20250416	78.7	79.8	78.7	79.61	750880	79.61	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20250416	35.5	35.9	35.18	35.51	54179	35.51	up	down	incorrect
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20250416	163.72	166.95	162.79	164.04	50278	164.04	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20250416	75.81	75.81	73.67	74.88	17961	74.88	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20250416	1154.1	1169.5	1143.3	1149.2	853859	1149.2	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20250416	1024.4	1048	1011.7	1033.85	1433474	1033.85	up	down	incorrect
KRBL.NSE	KRBL Limited	20250416	292.8	298.7	292.5	294	254606	294	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20250416	78.4	82	73.38	78.73	10389	78.73	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20250416	4.17	4.29	4.03	4.05	86896	4.05	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20250416	253.95	258	247.82	252.7	103137	252.7	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20250416	799.65	826.45	795.45	808.05	69547	808.05	up	up	correct
KSB.NSE	KSB Limited	20250416	736	741.25	729.05	736.45	76680	736.45	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20250416	1545	1602	1502	1522.7	750226	1522.7	down	up	incorrect
KSL.NSE	Kalyani Steels Limited	20250416	762.5	767.05	752.2	762.2	30408	762.2	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20250416	182.54	192	182.31	190.48	2017317	190.48	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20250416	108	115	107.38	112.04	135810	112.04	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20250416	4	4.16	4	4.15	151	4.15	up	down	incorrect
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20250416	2751	2779.7	2729	2772.3	81246	2772.3	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20250416	145.8	150	144	146.27	64563	146.27	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20250416	222.8	227.8	220.5	226.3	75473	226.3	up	down	incorrect
LASA.NSE	Lasa Supergenerics Limited	20250416	17.7	18.39	17.46	17.63	214388	17.63	down	up	incorrect
LAURUSLABS.NSE	Laurus Labs Limited	20250416	625.5	634.25	621	626.9	1832047	626.9	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20250416	15690	15730	15450	15554	5485	15554	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20250416	5.24	5.24	5.24	5.24	4706	5.24
LEMONTREE.NSE	Lemon Tree Hotels Limited	20250416	143.49	144.15	139.6	141.72	2519876	141.72	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20250416	169.04	174.49	169.04	172.9	1381	172.9	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20250416	1177.4	1204.5	1170.1	1199.4	13709	1199.4	up	down	incorrect
LIBAS.NSE	Libas Consumer Products Limited	20250416	12	12.25	11.9	12.06	26853	12.06	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20250416	336.8	349	335.85	342.15	37459	342.15	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20250416	590	598.3	587.45	593.95	2344820	593.95	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20250416	28.04	28.04	27.65	27.96	35308	27.96	down	up	incorrect
LICNETFN50.NSE	LIC Mutual Fund	20250416	280	280	256.37	257.96	1277	257.96	down	up	incorrect
LICNETFSEN.NSE	LIC Mutual Fund	20250416	861.55	861.55	852.2	857.46	924	857.46	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20250416	260.8	263.61	259	261.89	200	261.89	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20250416	277.6	283.5	275.75	280.55	71203	280.55	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20250416	566	585	550	575.4	46184	575.4	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20250416	6159	6282	6100.5	6236	26001	6236	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20250416	1000	1000.01	999.99	1000	4167075	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20250416	999.99	1000.01	999.99	999.99	119011	999.99
LODHA.NSE	Macrotech Developers Limited	20250416	1240	1254.9	1225.2	1240.8	2739797	1240.8	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20250416	162.36	162.36	161.7	162.36	6841	162.36
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20250416	65.96	66.33	65.5	65.85	7003	65.85	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20250416	86.52	97.69	86.52	91.4	90477	91.4	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20250416	7.5	8.01	7.26	8.01	103324	8.01	up	up	correct
LT.NSE	Larsen & Toubro Limited	20250416	3270	3276.8	3224.1	3227.7	1578260	3227.7	down	up	incorrect
LTTS.NSE	L&T Technology Services Limited	20250416	4354	4393.4	4225	4235.8	106900	4235.8	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20250416	2441.4	2492.9	2440	2480.6	1909	2480.6	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20250416	540	545.7	535	541.8	45439	541.8	up	down	incorrect
LUPIN.NSE	Lupin Limited	20250416	2008.2	2029.2	1921	1934.2	2011566	1934.2	down	down	correct
LUXIND.NSE	Lux Industries Limited	20250416	1448	1448	1405.5	1430.3	55780	1430.3	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20250416	173.79	177.09	171.05	171.72	1209748	171.72	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20250416	104.1	108.35	104.1	107.52	88923	107.52	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20250416	6.63	6.63	6.21	6.44	46557	6.44	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20250416	2660	2665	2618.3	2632.2	3070954	2632.2	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20250416	268.05	276.75	267.6	272.65	2161828	272.65	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20250416	83.2	83.2	81.13	82.49	27051	82.49	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20250416	26.91	27.5	26.4	27.11	92957	27.11	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20250416	862	862	846.6	862	2431	862
MADHAV.NSE	Madhav Marbles and Granites Limited	20250416	41.32	41.99	41	41.27	5156	41.27	down	up	incorrect
MADHUCON.NSE	Madhucon Projects Limited	20250416	7.29	7.29	6.4	6.53	80333	6.53	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20250416	78.7	81.39	78.06	78.79	422290	78.79	up	up	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250416	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250416	116.97	117.3	114.85	117	1029031	117	up	up	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20250416	25.91	26.18	25.35	26.11	438703	26.11	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20250416	692.05	714.45	687.6	708.35	25926	708.35	up	down	incorrect
MAHABANK.NSE	Bank of Maharashtra	20250416	46.17	47.88	46.07	47.52	11279785	47.52	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20250416	121.13	126.63	121.13	125.53	9423	125.53	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20250416	228.85	242.75	221.9	239.6	12661	239.6	up	down	incorrect
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20250416	137	150.49	136.2	147.72	437486	147.72	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20250416	57.11	60.27	57.11	59.6	29142	59.6	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20250416	314	319.1	307.85	314	532110	314
MAHLOG.NSE	Mahindra Logistics Limited	20250416	289.35	299	288.05	290.9	194627	290.9	up	down	incorrect
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20250416	10672	11171	10672	11129	8681	11129	up	down	incorrect
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20250416	680	695.5	677.1	688.6	133204	688.6	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20250416	894.2	912.6	894.2	904	24690	904	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20250416	35.34	36.1	34.68	35.61	9293	35.61	up	down	incorrect
MAN50ETF.NSE	Mirae Asset Mutual Fund	20250416	251.48	251.48	248.28	250.03	112035	250.03	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20250416	22.52	27.02	22.4	27.02	267137	27.02	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20250416	86.35	86.35	86.35	86.35	4641	86.35
MANAKSIA.NSE	Manaksia Limited	20250416	61.81	63	61.8	62.68	28075	62.68	up	down	incorrect
MANAKSTEEL.NSE	Manaksia Steels Limited	20250416	48.86	52.52	48.86	50.92	85292	50.92	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20250416	55.13	56.5	55.01	55.51	250559	55.51	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20250416	226.92	227.84	225.81	226.82	2712738	226.82	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20250416	79.05	80.8	79.05	80.28	12435	80.28	up	up	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20250416	197.6	198.8	193.01	195.06	592660	195.06	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20250416	811.15	833.95	809.3	820.2	48213	820.2	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20250416	283.4	290.1	283.2	288.55	153050	288.55	up	down	incorrect
MANINFRA.NSE	Man Infraconstruction Limited	20250416	153.7	158.5	153.22	156.85	1079365	156.85	up	down	incorrect
MANUGRAPH.NSE	Manugraph India Limited	20250416	18.89	18.89	18	18.52	18890	18.52	down	down	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20250416	635.01	651.87	635.01	651.3	16210	651.3	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20250416	70.74	71.5	67.12	68.13	26938	68.13	down	up	incorrect
MARATHON.NSE	Marathon Nextgen Realty Limited	20250416	482.85	520	478.95	511	59037	511	up	up	correct
MARICO.NSE	Marico Limited	20250416	711.1	724.55	709.1	720.45	2898568	720.45	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20250416	186.9	205	184.1	204.1	1221639	204.1	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20250416	213	216	211.01	213.52	649446	213.52	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20250416	11768	11768	11615	11664	470494	11664	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20250416	267	271	258.72	265.28	91142	265.28	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20250416	162.4	162.4	160.8	162.4	364	162.4
MASTEK.NSE	Mastek Limited	20250416	2320	2356.8	2301.5	2328.1	274594	2328.1	up	down	incorrect
MATRIMONY.NSE	Matrimony.com Limited	20250416	503.3	510	498.9	500.9	22704	500.9	down	up	incorrect
MAWANASUG.NSE	Mawana Sugars Limited	20250416	92.35	93.1	90.39	90.98	69046	90.98	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20250416	1084	1088	1067	1077.5	1947807	1077.5	down	down	correct
MAXIND.NSE	Max India Limited	20250416	204	240.49	203.99	216.05	1017885	216.05	up	down	incorrect
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20250416	482	498	481.05	494.9	56318	494.9	up	up	correct
MAZDA.NSE	Mazda Limited	20250416	240.21	243.45	240.21	243.45	3235	243.45	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20250416	2664.7	2744	2620.8	2731.9	5288471	2731.9	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20250416	274.6	274.6	267.8	270.25	4426	270.25	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20250416	49.84	50.9	48	48.54	432862	48.54	down	down	correct
MCDOWELL.NSE	N	20250416	1514.7	1514.7	1483.6	1499	739318	1499	down	down	correct
MCL.NSE	Madhav Copper Limited	20250416	47	47.45	45.31	46.68	20483	46.68	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20250416	39.5	39.5	37.41	37.95	343795	37.95	down	up	incorrect
MCX.NSE	Multi Commodity Exchange of India Limited	20250416	5600	5664	5538.5	5620	386275	5620	up	down	incorrect
MEGASOFT.NSE	Megasoft Limited	20250416	59.77	59.77	59.77	59.77	8086	59.77
MENONBE.NSE	Menon Bearings Limited	20250416	95.02	97.64	95	96.91	17359	96.91	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20250416	1.27	1.27	1.27	1.27	696	1.27
MERCATOR.NSE	Mercator Limited	20250416	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20250416	1645.1	1674.5	1634.4	1672	129440	1672	up	down	incorrect
MFSL.NSE	Max Financial Services Limited	20250416	1199	1212	1191.3	1209.7	540675	1209.7	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20250416	14.85	15.36	14.7	15.1	1514098	15.1	up	down	incorrect
MGL.NSE	Mahanagar Gas Limited	20250416	1249	1285	1230.5	1252.4	2724502	1252.4	up	down	incorrect
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20250416	304	308.9	303.05	306.05	103287	306.05	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20250416	280.8	290.95	279.05	287.95	420662	287.95	up	down	incorrect
MINDACORP.NSE	Minda Corporation Limited	20250416	512.5	512.5	503.6	507.1	130571	507.1	down	down	correct
MINDSPACE.NSE	RR	20250416	370.7	379	366.99	375.42	360880	375.42	up	up	correct
MRF.NSE	MRF Limited	20250416	122950	124775	122885	124490	10139	124490	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20250416	178.99	181.8	176.25	180.11	60795	180.11	up	down	incorrect
MIRCELECTR.NSE	MIRC Electronics Limited	20250416	13.8	14.11	13.8	13.96	106047	13.96	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20250416	29.3	29.63	29.09	29.44	153845	29.44	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20250416	1.76	1.85	1.74	1.8	3897543	1.8	up	up	correct
MMFL.NSE	M M Forgings Limited	20250416	350.6	360.25	350.6	353.75	90967	353.75	up	down	incorrect
MMP.NSE	MMP Industries Limited	20250416	258.75	267	257	264.1	34977	264.1	up	down	incorrect
MMTC.NSE	MMTC Limited	20250416	53.2	54.6	52.6	53.62	2166308	53.62	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20250416	103	109.26	100.42	102.9	2994	102.9	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20250416	62.32	62.32	60.8	61.39	229	61.39	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20250416	28.5	28.7	28.5	28.5	459	28.5
MOIL.NSE	MOIL Limited	20250416	316.8	330.4	314.9	328.75	1008447	328.75	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20250416	14.21	14.59	14.05	14.12	611757	14.12	down	down	correct
MOL.NSE	Meghmani Organics Limited	20250416	74.05	76.3	73.23	75.48	1696589	75.48	up	down	incorrect
MOLDTECH.NSE	Mold	20250416	157.05	162.47	151.15	153.38	103410	153.38	down	up	incorrect
MOLDTKPAC.NSE	Mold	20250416	504	523.2	500.15	505.3	85672	505.3	up	up	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20250416	55.89	56.27	55.51	56.12	788501	56.12	up	up	correct
MOM50.NSE	Motilal Oswal M50 ETF	20250416	240	246.5	239.88	240.74	5457	240.74	up	down	incorrect
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20250416	169.85	169.85	164.25	165.2	1999703	165.2	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20250416	582.5	591.45	576	583	26716	583	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20250416	7.22	7.22	7.2	7.22	22268	7.22
MOREPENLAB.NSE	Morepen Laboratories Limited	20250416	52.38	53.25	51.8	52.27	3346394	52.27	down	up	incorrect
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20250416	635	651	632.05	639.2	1286387	639.2	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20250416	26.43	27.25	26.02	27.16	4849	27.16	up	up	correct
MPHASIS.NSE	Mphasis Limited	20250416	2270.1	2283.5	2235	2267.1	368946	2267.1	down	down	correct
MPSLTD.NSE	MPS Limited	20250416	2400	2455.3	2366.4	2435.8	25683	2435.8	up	up	correct
MRO.NSE	TEK	20250416	62.87	63.58	61.2	62.14	6656	62.14	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20250416	133.05	140.42	132.55	137.58	10050157	137.58	up	down	incorrect
MSPL.NSE	MSP Steel & Power Limited	20250416	29.2	30.14	28.05	28.48	1587236	28.48	down	up	incorrect
MSTCLTD.NSE	MSTC Limited	20250416	526	532.4	520.85	527.1	179406	527.1	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20250416	1400	1425.5	1386.3	1412	141175	1412	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20250416	2.42	2.42	2.31	2.31	1601	2.31	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20250416	43.5	44.48	43.43	43.98	2217023	43.98	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20250416	95.01	96.99	93.94	95.76	139605	95.76	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20250416	72.9	73.5	72	72.4	10671	72.4	down	up	incorrect
MUNJALAU.NSE	Munjal Auto Industries Limited	20250416	70	71.9	70	70.37	120465	70.37	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20250416	115.45	116.72	114.12	114.88	35942	114.88	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20250416	34.73	34.74	33.59	33.99	39605	33.99	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20250416	255.1	262.79	252.8	260.23	28785	260.23	up	down	incorrect
MUTHOOTFIN.NSE	Muthoot Finance Limited	20250416	2060	2090	2042.1	2080.7	947851	2080.7	up	up	correct
NACLIND.NSE	NACL Industries Limited	20250416	180.73	180.73	173	180.73	3236340	180.73
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20250416	4.82	4.84	4.81	4.82	313742	4.82
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20250416	25.99	26.05	23.6	24.2	15970	24.2	down	up	incorrect
NAGREEKEXP.NSE	Nagreeka Exports Limited	20250416	27.52	29.3	25.91	27.61	96510	27.61	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20250416	238.01	268.85	237.73	258.45	51734	258.45	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20250416	98.6	105	98.6	102.92	53859	102.92	up	down	incorrect
NAHARPOLY.NSE	Nahar Poly Films Limited	20250416	208.5	219.45	207.99	214.23	18355	214.23	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20250416	226.98	232.49	225.31	226.89	39342	226.89	down	up	incorrect
NAM.NSE	INDIA	20250416	581.3	588.25	572.2	581	688803	581	down	up	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20250416	805.75	830.5	805.7	826.6	587328	826.6	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20250416	152.45	164.7	152.45	162.39	39997	162.39	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20250416	152	154.14	150	151.22	16360489	151.22	down	up	incorrect
NAUKRI.NSE	Info Edge (India) Limited	20250416	6749	6790.5	6606.5	6776	172323	6776	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20250416	4192.4	4290	4170	4270.9	148210	4270.9	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20250416	95.52	99.65	95	97.48	898933	97.48	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20250416	142.5	144	139.61	140.86	128255	140.86	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20250416	963	970	954.8	965.5	106823	965.5	up	up	correct
NBCC.NSE	NBCC (India) Limited	20250416	90.01	96.5	89.77	95.8	56298845	95.8	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20250416	2451.4	2527	2451.4	2484.9	6422	2484.9	up	down	incorrect
NCC.NSE	NCC Limited	20250416	216.51	222.3	216.51	220.61	6643958	220.61	up	up	correct
NCLIND.NSE	NCL Industries Limited	20250416	206.9	213.79	205.56	210.74	130912	210.74	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20250416	4297.5	4297.5	4243.9	4263.7	20	4263.7	down	up	incorrect
NDL.NSE	Nandan Denim Limited	20250416	3.88	4.09	3.84	4.02	6087123	4.02	up	up	correct
NDRAUTO.NSE	NDR Auto Components Limited	20250416	685.35	691.1	673.75	682.1	7966	682.1	down	down	correct
NDTV.NSE	New Delhi Television Limited	20250416	121.5	123.24	120.96	122.57	114139	122.57	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20250416	23.97	24.22	23.62	23.87	70692	23.87	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20250416	22.72	23.07	22.38	22.86	1795201	22.86	up	up	correct
NELCAST.NSE	Nelcast Limited	20250416	89.99	91.84	89.17	89.98	52947	89.98	down	up	incorrect
NELCO.NSE	Nelco Limited	20250416	904.7	921	896.55	910.5	79913	910.5	up	down	incorrect
NEOGEN.NSE	Neogen Chemicals Limited	20250416	1620	1675	1605.7	1619.8	40121	1619.8	down	down	correct
NESCO.NSE	Nesco Limited	20250416	975	975	954.25	967.85	50551	967.85	down	down	correct
NETF.NSE	Tata Mutual Fund	20250416	249.98	250.48	249.01	250.28	3584	250.28	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20250416	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20250416	75.33	75.33	73.44	74.38	68723	74.38	down	up	incorrect
NEULANDLAB.NSE	Neuland Laboratories Limited	20250416	12660	12874	12421	12749	48085	12749	up	up	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20250416	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20250416	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20250416	43.65	45.69	43.65	45.11	4266432	45.11	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20250416	954	963.95	930.95	942.55	266529	942.55	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20250416	6.99	7.46	6.8	6.95	36429	6.95	down	down	correct
NFL.NSE	National Fertilizers Limited	20250416	82.19	83.77	81.67	81.85	2187876	81.85	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20250416	32.36	33.33	31.99	32.21	52132	32.21	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20250416	1741.2	1833	1736.1	1793.3	1471435	1793.3	up	up	correct
NHPC.NSE	NHPC Limited	20250416	85.21	86.26	84.84	85.32	20794241	85.32	up	down	incorrect
NIACL.NSE	The New India Assurance Company Limited	20250416	160.86	167.5	160.86	166.8	1019818	166.8	up	down	incorrect
NIBL.NSE	NRB Industrial Bearings Limited	20250416	23.71	23.98	23.1	23.35	17661	23.35	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20250416	263.99	263.99	260.03	261.91	8312168	261.91	down	down	correct
NIITLTD.NSE	NIIT Limited	20250416	124.5	128	123.14	127.03	695784	127.03	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20250416	9.5	9.65	9.43	9.55	352638	9.55	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20250416	11.2	11.28	11.2	11.2	152300	11.2
NILKAMAL.NSE	Nilkamal Limited	20250416	1640.6	1655	1629.1	1632.7	3056	1632.7	down	up	incorrect
NIPPOBATRY.NSE	Indo National Limited	20250416	445.1	454.55	426	448.8	9243	448.8	up	up	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20250416	59.05	61.99	59.05	60.82	47527	60.82	up	up	correct
NITCO.NSE	NITCO Limited	20250416	111	115.3	109.01	110.46	116484	110.46	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20250416	366.55	374.65	362.2	366.8	115511	366.8	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20250416	268	274	258.1	262.4	10612	262.4	down	up	incorrect
NKIND.NSE	N.K Industries Limited	20250416	80.56	84	78.5	79.59	4074	79.59	down	down	correct
NLCINDIA.NSE	NLC India Limited	20250416	240	248.13	237.63	242.15	2087407	242.15	up	up	correct
NMDC.NSE	NMDC Limited	20250416	65.5	66.1	64.7	65.74	19304640	65.74	up	up	correct
NOCIL.NSE	NOCIL Limited	20250416	184	189.55	184	188.59	502364	188.59	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20250416	3.48	3.51	3.48	3.48	158160	3.48
NPBET.NSE	Tata Asset Management Limited	20250416	269.08	273.13	269.07	272.09	4554	272.09	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20250416	43.9	43.9	43.9	43.9	2470	43.9
NRAIL.NSE	N R Agarwal Industries Limited	20250416	250.42	258.37	250.15	254.76	8101	254.76	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20250416	218	220.5	213.17	218.62	237683	218.62	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20250416	7300	7432.5	7186.5	7261	18481	7261	down	down	correct
NTPC.NSE	NTPC Limited	20250416	362.5	363	357.9	359.3	11541484	359.3	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20250416	859.45	888	848.3	877.6	47132	877.6	up	up	correct
NURECA.NSE	Nureca Limited	20250416	225.1	236.35	225.1	236.35	12427	236.35	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20250416	320.5	324.3	318.05	322.5	98228	322.5	up	down	incorrect
OAL.NSE	Oriental Aromatics Limited	20250416	311.05	316.25	306.1	311.35	68553	311.35	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20250416	1631.8	1645.6	1610.2	1641.4	299858	1641.4	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20250416	179.5	180.8	175.67	177.5	20619	177.5	down	up	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20250416	7825	7952.5	7765.5	7940	115104	7940	up	up	correct
OIL.NSE	Oil India Limited	20250416	370	379.5	366.25	378.3	3321597	378.3	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20250416	75.73	75.73	73.61	75.12	28420	75.12	down	up	incorrect
OLECTRA.NSE	Olectra Greentech Limited	20250416	1193	1274.5	1188.6	1232	3921171	1232	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20250416	93.99	93.99	88.07	89.68	27455	89.68	down	up	incorrect
OMAXE.NSE	Omaxe Limited	20250416	78.5	78.68	77.63	78.09	75412	78.09	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20250416	121.9	126.01	121.21	122.41	163157	122.41	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20250416	5.74	6.03	5.54	5.81	9542	5.81	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20250416	11.59	11.85	11.45	11.45	2838	11.45	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20250416	62	62.68	61.05	61.51	2311887	61.51	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20250416	232.69	242	231.72	241.22	18748952	241.22	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20250416	47.5	48.35	46.81	47.99	304584	47.99	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20250416	244	249.7	242	245.65	27734	245.65	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20250416	451	492.15	445.5	480.25	776135	480.25	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20250416	175	182.01	175	179.41	8210	179.41	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20250416	765	793.4	756	775.9	205842	775.9	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20250416	40.25	41.66	39.97	40.14	273129	40.14	down	up	incorrect
ORIENTALTL.NSE	Oriental Trimex Limited	20250416	9.35	9.35	9.19	9.24	241045	9.24	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20250416	245.7	256.45	236.92	247.87	15048	247.87	up	down	incorrect
ORIENTCEM.NSE	Orient Cement Limited	20250416	359.15	359.15	354.15	358.6	746956	358.6	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20250416	212.3	215.98	210.61	214.86	60834	214.86	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20250416	144.35	149.01	144.35	146.2	170128	146.2	up	down	incorrect
ORIENTLTD.NSE	Orient Press Limited	20250416	85.24	86.76	84.2	85.32	5963	85.32	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20250416	23.25	25.65	23.25	24.9	2678442	24.9	up	down	incorrect
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20250416	4872	5014.9	4872	4971.9	10111	4971.9	up	down	incorrect
ORTEL.NSE	Ortel Communications Limited	20250416	1.75	1.83	1.66	1.83	8311	1.83	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20250416	85	88.88	82.81	85.52	151876	85.52	up	up	correct
PAGEIND.NSE	Page Industries Limited	20250416	45210	45225	44430	44930	17045	44930	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20250416	33.05	33.23	32.5	32.76	1992466	32.76	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20250416	122.15	125.19	122.15	122.7	802	122.7	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20250416	51	51	48.5	49.93	5670	49.93	down	up	incorrect
PANACEABIO.NSE	Panacea Biotec Limited	20250416	480	498.05	477.45	498.05	178436	498.05	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20250416	255	263.75	255	255	147239	255
PANAMAPET.NSE	Panama Petrochem Limited	20250416	366.05	381.8	366.05	380.05	28570	380.05	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20250416	98.3	100	96.05	98.98	12272	98.98	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20250416	51.55	52.85	51.21	51.58	1302246	51.58	up	down	incorrect
PARAGMILK.NSE	Parag Milk Foods Limited	20250416	182.5	189.7	182.5	185.88	840023	185.88	up	down	incorrect
PARSVNATH.NSE	Parsvnath Developers Limited	20250416	25.4	25.49	24.06	24.58	707898	24.58	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20250416	41.41	43.19	41.41	42.54	3430376	42.54	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20250416	14.85	14.9	14.55	14.69	59958	14.69	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20250416	13.8	13.92	13.52	13.71	15106848	13.71	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20250416	107	111.14	105.85	111.14	100485	111.14	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20250416	27.17	29.85	27.17	29.1	114690	29.1	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20250416	987.35	993.15	978.15	990.25	275998	990.25	up	up	correct
PENIND.NSE	Pennar Industries Limited	20250416	187.41	191.32	185.28	189.16	388079	189.16	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20250416	24.48	24.48	24.01	24.48	36930	24.48
PERSISTENT.NSE	Persistent Systems Limited	20250416	4716	4737	4647.5	4705	389526	4705	down	up	incorrect
PETRONET.NSE	Petronet LNG Limited	20250416	295.75	301.9	293.15	300.45	2402938	300.45	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20250416	426	430.4	420.5	423.8	5962450	423.8	down	down	correct
PFIZER.NSE	Pfizer Limited	20250416	4204.5	4214.1	4164	4201.8	14700	4201.8	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20250416	93.6	93.68	90.72	92.66	68030	92.66	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20250416	32.76	33.53	32.06	32.71	1309121	32.71	down	down	correct
PGEL.NSE	PG Electroplast Limited	20250416	963	964.9	944	960.85	773861	960.85	down	up	incorrect
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20250416	14100	14100	13951	14029	2771	14029	down	up	incorrect
PGHL.NSE	Procter & Gamble Health Limited	20250416	5230	5284.5	5150	5199.5	10451	5199.5	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20250416	1139	1184.9	1075.1	1154.7	236197	1154.7	up	up	correct
PGINVIT.NSE	IV	20250416	78.91	79.35	77.95	78.08	1263342	78.08	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20250416	1547.8	1613.7	1544.5	1598.7	324034	1598.7	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20250416	2991	3031	2979.2	3022.8	177520	3022.8	up	up	correct
PIIND.NSE	PI Industries Limited	20250416	3574.2	3672.1	3574.1	3641.6	369433	3641.6	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20250416	4315.3	4454.9	4301.3	4332.5	8932	4332.5	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20250416	15.36	15.36	14.79	14.92	97049	14.92	down	up	incorrect
PIONEEREMB.NSE	Pioneer Embroideries Limited	20250416	41.63	44.1	39	43.62	40689	43.62	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20250416	1047.9	1050.6	1012	1016.4	48019	1016.4	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20250416	718.5	730.95	701.4	729.75	376	729.75	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20250416	184.32	187	181.05	183.88	16064	183.88	down	down	correct
PNB.NSE	Punjab National Bank	20250416	96.9	99.1	96.41	98.83	29347044	98.83	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20250416	91.2	94.5	91.2	92.55	335957	92.55	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20250416	975	1006.5	972.05	1001.7	1622278	1001.7	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20250416	25.8	26.26	25.75	25.8	1057	25.8
PNCINFRA.NSE	PNC Infratech Limited	20250416	273	276.7	269.25	273.55	309609	273.55	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20250416	38.55	38.55	38.55	38.55	0	38.55
PODDARMENT.NSE	Poddar Pigments Limited	20250416	309.45	309.45	296.3	298.75	8650	298.75	down	down	correct
POKARNA.NSE	Pokarna Limited	20250416	950	977.4	926.3	948.2	428858	948.2	down	down	correct
POLYCAB.NSE	Polycab India Limited	20250416	5258	5335	5222.5	5299.5	301161	5299.5	up	down	incorrect
POLYMED.NSE	Poly Medicure Limited	20250416	2248	2379.6	2238.2	2320.4	162730	2320.4	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20250416	1216	1255.8	1214.2	1248.7	52936	1248.7	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20250416	323.7	329.2	320.15	324.05	9584	324.05	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20250416	386	386.8	379.4	383.8	1807101	383.8	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20250416	304.45	307	302.8	305.75	7032401	305.75	up	down	incorrect
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20250416	12579	12893	12579	12695	78815	12695	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20250416	2749.5	2780	2720.2	2755.5	61416	2755.5	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20250416	174.11	178.8	171.5	175.11	7061	175.11	up	up	correct
PPL.NSE	Prakash Pipes Limited	20250416	412.45	421.5	412.45	419.6	36456	419.6	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20250416	21.15	21.92	21.15	21.42	148231	21.42	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20250416	517.05	525.3	512.55	520.6	480707	520.6	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20250416	169.95	171.94	166.4	168.57	585507	168.57	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20250416	6.89	6.9	6.64	6.78	358508	6.78	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20250416	9.84	9.89	9.5	9.57	84140	9.57	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20250416	167.99	176	166.11	172.69	319521	172.69	up	up	correct
PRECOT.NSE	Precot Limited	20250416	459	476.45	449.85	454.3	10660	454.3	down	up	incorrect
PRECWIRE.NSE	Precision Wires India Limited	20250416	135.12	139.06	134.28	137.92	226605	137.92	up	down	incorrect
PREMEXPLN.NSE	Premier Explosives Limited	20250416	380	387.85	376.15	385.15	167427	385.15	up	up	correct
PREMIER.NSE	Premier Limited	20250416	3.39	3.39	3.23	3.36	1512	3.36	down	up	incorrect
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20250416	64.99	67	63	63.72	85821	63.72	down	up	incorrect
PRESTIGE.NSE	Prestige Estates Projects Limited	20250416	1209.4	1218.4	1188	1207.4	842256	1207.4	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20250416	443.25	450.7	438.5	444.35	141838	444.35	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20250416	248	251.39	245.55	246.43	46564	246.43	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20250416	261	265.4	257.62	258.98	193564	258.98	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20250416	16.57	16.93	16.41	16.71	220687	16.71	up	up	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20250416	1870	1870	1815.3	1837.2	38898	1837.2	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20250416	134.32	136.88	134.05	134.72	142225	134.72	up	up	correct
PSB.NSE	Punjab & Sind Bank	20250416	27.79	28.42	27.72	28.15	5123188	28.15	up	down	incorrect
PSPPROJECT.NSE	PSP Projects Limited	20250416	632	638.9	632	634.85	32272	634.85	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20250416	69.8	71.49	69.54	71.39	4817046	71.39	up	up	correct
PTC.NSE	PTC India Limited	20250416	176.55	177.38	175.16	176.48	705969	176.48	down	down	correct
PTL.NSE	PTL Enterprises Limited	20250416	39.29	40	38.37	39.69	64107	39.69	up	down	incorrect
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20250416	1021	1072	1021	1037.9	13603	1037.9	up	up	correct
PURVA.NSE	Puravankara Limited	20250416	227.79	235	226.5	228.67	92100	228.67	up	up	correct
PVP.NSE	PVP Ventures Limited	20250416	28.35	28.58	27.17	27.84	336188	27.84	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20250416	78.54	78.96	77.66	78.75	687655	78.75	up	down	incorrect
QNIFTY.NSE	Quantum Mutual Fund	20250416	2576.57	2576.57	2524	2539.96	471	2539.96	down	down	correct
QUESS.NSE	Quess Corp Limited	20250416	313.1	313.1	310.2	313.05	146365	313.05	down	up	incorrect
QUICKHEAL.NSE	Quick Heal Technologies Limited	20250416	292.9	297.2	282.15	286.2	112489	286.2	down	up	incorrect
QUINTEGRA.NSE	Quintegra Solutions Limited	20250416	1.54	1.54	1.54	1.54	0	1.54
RADAAN.NSE	Radaan Mediaworks India Limited	20250416	3.9	3.9	3.9	3.9	8035	3.9
RADICO.NSE	Radico Khaitan Limited	20250416	2410	2460	2403.3	2432.8	194649	2432.8	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20250416	9.77	9.84	9.59	9.79	219199	9.79	up	down	incorrect
RAILTEL.NSE	RailTel Corporation of India Limited	20250416	309	313.8	306.05	309.4	1388805	309.4	up	up	correct
RAIN.NSE	Rain Industries Limited	20250416	141.6	143.29	140.55	141.69	548533	141.69	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20250416	192.7	195.31	191.59	192.69	493261	192.69	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20250416	5.56	5.56	5.45	5.56	424182	5.56
RAJRATAN.NSE	Rajratan Global Wire Limited	20250416	306	309.8	295.2	299.9	56559	299.9	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20250416	45.66	47	45.15	46.23	84226	46.23	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20250416	58.32	60	58.32	58.32	154830	58.32
RAJVIR.NSE	Rajvir Industries Limited	20250416	10	10	10	10	0	10
RALLIS.NSE	Rallis India Limited	20250416	228	229.79	223.9	225.44	397810	225.44	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20250416	39.93	39.93	39.93	39.93	23110	39.93
RAMASTEEL.NSE	Rama Steel Tubes Limited	20250416	9.78	9.84	9.65	9.76	4549348	9.76	down	up	incorrect
RAMCOCEM.NSE	The Ramco Cements Limited	20250416	973	981.5	958.05	962.2	436030	962.2	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20250416	242.7	246	240	243.25	80745	243.25	up	down	incorrect
RAMCOSYS.NSE	Ramco Systems Limited	20250416	387	395.25	374.35	384.85	100521	384.85	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20250416	451.75	486.75	450.95	479.5	185569	479.5	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20250416	13.6	13.86	13.45	13.58	270199	13.58	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20250416	295.6	351.8	295.35	326.65	364870	326.65	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20250416	1363.1	1579.9	1363.1	1425	205669	1425	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20250416	2700	2723	2637	2654.2	13023	2654.2	down	down	correct
RAYMOND.NSE	Raymond Limited	20250416	1522.2	1540	1500.1	1512.5	223979	1512.5	down	up	incorrect
RBL.NSE	Rane Brake Lining Limited	20250416	711	819	709.6	770.3	154493	770.3	up	down	incorrect
RBLBANK.NSE	RBL Bank Limited	20250416	181.5	184	180.55	182.76	4604671	182.76	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20250416	133.7	135.41	132.55	133.58	2897654	133.58	down	down	correct
RCOM.NSE	Reliance Communications Limited	20250416	1.54	1.58	1.51	1.57	2253843	1.57	up	up	correct
RECLTD.NSE	REC Limited	20250416	423.6	426.5	420.15	424.8	5841975	424.8	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20250416	225.4	229.19	222	226.37	3486775	226.37	up	up	correct
REFEX.NSE	Refex Industries Limited	20250416	430	447.4	427.1	446.05	643306	446.05	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20250416	47	47.25	45.85	46.23	2609	46.23	down	up	incorrect
RELAXO.NSE	Relaxo Footwears Limited	20250416	414.8	417	406.5	408.25	174026	408.25	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20250416	1234.1	1240.9	1229	1239.3	8248464	1239.3	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20250416	220.9	225	220.77	222.46	429361	222.46	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20250416	255.6	259.75	252.05	253.2	3056385	253.2	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20250416	124.99	125.99	120.1	120.98	56950	120.98	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20250416	28.55	28.99	28.37	28.65	3822650	28.65	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20250416	370	379	366.6	376.15	178048	376.15	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20250416	184	185	180	181.51	2320	181.51	down	down	correct
REPRO.NSE	Repro India Limited	20250416	462.4	467	452.25	456.65	20249	456.65	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20250416	196	204.9	194.01	195.02	260903	195.02	down	down	correct
RGL.NSE	Renaissance Global Limited	20250416	118.3	121.65	116	120.66	294492	120.66	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20250416	3.37	3.42	3.33	3.37	1246166	3.37
RHIM.NSE	RHI Magnesita India Limited	20250416	489	498.2	483	486.2	176364	486.2	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20250416	63	64.24	62.97	63.49	264954	63.49	up	down	incorrect
RIIL.NSE	Reliance Industrial Infrastructure Limited	20250416	830	847	826.65	839.75	122428	839.75	up	down	incorrect
RITES.NSE	RITES Limited	20250416	230.01	235.79	230.01	232.72	692262	232.72	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20250416	27	28	26.99	27.45	23395	27.45	up	up	correct
RKEC.NSE	RKEC Projects Limited	20250416	74.46	77.98	73.04	73.72	33906	73.72	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20250416	759.9	775.05	756	767.95	300117	767.95	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20250416	200	200	200	200	0	200
RML.NSE	Rane (Madras) Limited	20250416	676.75	791.75	676.75	724.55	304129	724.55	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20250416	390.05	405	388.35	390.7	34339	390.7	up	up	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20250416	1347	1380	1335.3	1343.2	17406	1343.2	down	up	incorrect
ROLLT.NSE	Rollatainers Limited	20250416	1.52	1.59	1.52	1.58	182880	1.58	up	down	incorrect
ROLTA.NSE	Rolta India Limited	20250416	2.8	2.81	2.71	2.81	72283	2.81	up	up	correct
ROML.NSE	Raj Oil Mills Limited	20250416	46.24	54.16	46.23	54.16	154826	54.16	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20250416	680.35	691.95	677.3	688.8	62783	688.8	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20250416	85.91	87.1	82.47	82.57	133161	82.57	down	down	correct
ROUTE.NSE	Route Mobile Limited	20250416	975.05	995.95	971.8	981.8	63526	981.8	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20250416	2188.5	2223.9	2169.9	2185	6993	2185	down	down	correct
RPOWER.NSE	Reliance Power Limited	20250416	41.85	42.58	41.53	41.83	28572869	41.83	down	up	incorrect
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20250416	163.95	163.95	157.25	159.51	39058	159.51	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20250416	833.65	859	833.65	853.75	15447	853.75	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20250416	66.93	66.93	66.9	66.93	4159	66.93
RSWM.NSE	RSWM Limited	20250416	145.59	152.8	145.51	151.34	52040	151.34	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20250416	339.8	339.8	331	333.55	90330	333.55	down	up	incorrect
RTNINDIA.NSE	RattanIndia Enterprises Limited	20250416	42.64	44.2	42.53	43.15	1825506	43.15	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20250416	10.2	10.32	10.12	10.23	7261046	10.23	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20250416	191	204.99	190	198.17	74135	198.17	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20250416	8.48	8.5	8.19	8.45	152231	8.45	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20250416	122.48	125.01	121.25	124.41	29739	124.41	up	up	correct
SIS.NSE	SIS Limited	20250416	334.8	340	328.2	335.75	190099	335.75	up	up	correct
RUPA.NSE	Rupa & Company Limited	20250416	190	193.76	190	191.86	63363	191.86	up	up	correct
RVHL.NSE	Ravinder Heights Limited	20250416	50	50	47.01	48.36	3151	48.36	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20250416	362	369.7	359.15	367.05	6672237	367.05	up	down	incorrect
S&SPOWER.NSE	S&S Power Switchgear Limited	20250416	371.3	382	360.1	379.6	1929	379.6	up	up	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20250416	4.92	5.11	4.92	4.92	2883	4.92
SADBHAV.NSE	Sadbhav Engineering Limited	20250416	11.64	11.64	11.64	11.64	17623	11.64
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20250416	4.75	5	4.75	4.96	71306	4.96	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20250416	2143	2144	2106.5	2129.9	10689	2129.9	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20250416	29.77	30	29.21	29.92	14418	29.92	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20250416	204.92	217.95	204.92	210.63	283661	210.63	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20250416	113	116.28	111.9	115.3	20145548	115.3	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20250416	265.1	285.99	255.1	275.18	51357	275.18	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20250416	22.7	23.37	22.7	22.93	123240	22.93	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20250416	156.8	159.65	156.2	158.5	122548	158.5	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20250416	2.69	2.72	2.69	2.69	716367	2.69
SALASAR.NSE	Salasar Techno Engineering Limited	20250416	9.64	10.63	9.49	9.65	17696430	9.65	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20250416	247	258.5	247	252.65	653	252.65	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20250416	19.39	19.39	18.6	18.76	13608	18.76	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20250416	1109.8	1115	1076.7	1081.1	77564	1081.1	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20250416	5.59	5.71	5.38	5.59	33338	5.59
SANCO.NSE	Sanco Industries Limited	20250416	2.41	2.52	2.3	2.52	4326	2.52	up	down	incorrect
SANDESH.NSE	The Sandesh Limited	20250416	1119.2	1134.9	1110	1113.3	1021	1113.3	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20250416	394	399.45	390	392.85	73647	392.85	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20250416	406.15	417	401	408.9	30009	408.9	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20250416	61.89	63	61.69	62.85	258851	62.85	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20250416	283.48	305.5	278.1	303.53	1731107	303.53	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20250416	12.79	12.79	12.01	12.24	81330	12.24	down	down	correct
SANOFI.NSE	Sanofi India Limited	20250416	6240	6240	6153.5	6207	8912	6207	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20250416	0.41	0.41	0.41	0.41	213170	0.41
SARDAEN.NSE	Sarda Energy & Minerals Limited	20250416	486.9	491.3	478.15	486.1	1113872	486.1	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20250416	537.25	550	530.85	549.75	414452	549.75	up	down	incorrect
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20250416	88.3	94.5	87.99	93.75	340995	93.75	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20250416	1434.8	1547.3	1401	1518.4	39167	1518.4	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20250416	261.11	270.41	257.95	262.29	12040	262.29	up	up	correct
SATIA.NSE	Satia Industries Limited	20250416	72	73.81	71.99	73.11	137679	73.11	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20250416	157	158.6	153.65	156.49	162176	156.49	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20250416	415	438.85	413.75	435.45	252889	435.45	up	down	incorrect
SBICARD.NSE	SBI Cards and Payment Services Limited	20250416	882.3	890.55	877	888.65	916012	888.65	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20250416	111	113.97	110.9	113.72	12615	113.72	up	up	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20250416	359.8	364.96	355.01	358.85	10042	358.85	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20250416	260	269.1	259.55	268.56	31147	268.56	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20250416	207.03	207.03	205.11	205.74	3488	205.74	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20250416	1548.5	1576.8	1548.5	1565.4	784495	1565.4	up	up	correct
SBIN.NSE	State Bank of India	20250416	763.5	774.75	760.5	771.75	12536694	771.75	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20250416	3148.4	3205	3132.8	3190	81781	3190	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20250416	204.7	210	203.01	209.23	151405	209.23	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20250416	620	623.95	605.05	608.45	242551	608.45	down	up	incorrect
SCI.NSE	The Shipping Corporation of India Limited	20250416	174	178.77	173.1	175.24	3012571	175.24	up	down	incorrect
SDBL.NSE	Som Distilleries & Breweries Limited	20250416	130.5	130.99	127.5	127.9	1697896	127.9	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20250416	1026.25	1035.4	1004.95	1019.75	19683	1019.75	down	up	incorrect
SECURKLOUD.NSE	SecureKloud Technologies Limited	20250416	28.45	28.45	28.4	28.45	30536	28.45
SELAN.NSE	Selan Exploration Technology Limited	20250416	570	578.1	556.05	565.15	37586	565.15	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20250416	143	145.92	141.5	145.02	635352	145.02	up	up	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20250416	133.1	133.4	129.5	130.53	515309	130.53	down	up	incorrect
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20250416	266.85	270.95	266.05	267.2	12926	267.2	up	up	correct
SETCO.NSE	Setco Automotive Limited	20250416	17.51	17.73	17.51	17.51	29155	17.51
SETF10GILT.NSE	SBI Mutual Fund	20250416	254.99	254.99	253.49	253.5	44599	253.5	down	up	incorrect
SETFGOLD.NSE	SBI Mutual Fund	20250416	81.2	81.6	80.73	81.46	15855298	81.46	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20250416	250	250	245.67	247.69	368718	247.69	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20250416	532.6	541.5	532.37	540.96	557065	540.96	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20250416	672.99	675.15	669.21	674.24	20245	674.24	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20250416	0.57	0.57	0.57	0.57	12602	0.57
SEYAIND.NSE	Seya Industries Limited	20250416	18.19	18.19	18.19	18.19	4618	18.19
SFL.NSE	Sheela Foam Limited	20250416	656.6	659	647.15	650.1	174765	650.1	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20250416	430	440	416.25	439.15	48789	439.15	up	up	correct
SGL.NSE	STL Global Limited	20250416	12.96	12.96	12.24	12.67	2721	12.67	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20250416	66.2	71	64.41	68.89	77529	68.89	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20250416	964	969	931.2	949.9	152590	949.9	down	up	incorrect
SHALBY.NSE	Shalby Limited	20250416	193.9	196.19	192.14	194.11	251011	194.11	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20250416	114.7	116	111.4	112.35	78733	112.35	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20250416	595	614.8	595	609.25	42729	609.25	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20250416	14.85	15.65	14.63	15.43	50294	15.43	up	down	incorrect
SHANTIGEAR.NSE	Shanthi Gears Limited	20250416	478.4	488.9	474.85	480.15	22396	480.15	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20250416	545	552.8	534	549.65	298851	549.65	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20250416	1563.1	1592.9	1530	1539.3	36916	1539.3	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20250416	169.8	172.61	165.41	168.1	638335	168.1	down	up	incorrect
SHEMAROO.NSE	Shemaroo Entertainment Limited	20250416	106.01	108	103.1	104.62	6574	104.62	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20250416	484.26	490	481.23	485.65	4132	485.65	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20250416	659.85	664.5	650	661.55	106149	661.55	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20250416	28.55	29.13	28.07	28.92	87139	28.92	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20250416	74.99	76	73.1	75.55	4496	75.55	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20250416	188.94	196	186.01	192.06	5834	192.06	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20250416	201.22	204.8	197.01	198.83	495640	198.83	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20250416	521.2	524.5	513.6	519.45	30677	519.45	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20250416	54.76	54.76	53.66	53.66	3390	53.66	down	up	incorrect
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20250416	73.64	74	72.99	73.47	152982	73.47	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20250416	31000	31290	30590	30800	25525	30800	down	up	incorrect
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20250416	249.3	256.5	249.05	252.95	57404	252.95	up	down	incorrect
SHREERAMA.NSE	Shree Rama Multi	20250416	33.1	34.9	33.03	34.32	50222	34.32	up	up	correct
SHRENIK.NSE	Shrenik Limited	20250416	0.75	0.76	0.73	0.75	1754803	0.75
SHREYANIND.NSE	Shreyans Industries Limited	20250416	187	187	184.41	186.72	3542	186.72	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20250416	1845.5	1875.4	1830	1851.4	21739	1851.4	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20250416	8.7	8.7	8.63	8.7	27852	8.7
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20250416	875.05	901	870.35	898.95	430253	898.95	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20250416	13.3	13.64	13.3	13.33	3231	13.33	up	up	correct
SIEMENS.NSE	Siemens Limited	20250416	2860	2904.5	2799	2811.5	865906	2811.5	down	down	correct
SIGIND.NSE	Signet Industries Limited	20250416	53.8	54.6	52.52	53.66	9135	53.66	down	down	correct
SIL.NSE	Standard Industries Limited	20250416	19.77	20.79	19.72	20.37	31367	20.37	up	up	correct
SILGO.NSE	Silgo Retail Limited	20250416	47.8	47.8	45.02	45.43	142653	45.43	down	down	correct
SILINV.NSE	SIL Investments Limited	20250416	625	645.15	616.25	637.4	8627	637.4	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20250416	16.69	17.07	16.46	16.74	24079	16.74	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20250416	14.19	14.19	13.55	14.09	15930	14.09	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20250416	316.8	322	312.2	314.05	106216	314.05	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20250416	123.99	124.99	119.03	120.15	33724	120.15	down	up	incorrect
SIRCA.NSE	Sirca Paints India Limited	20250416	275	284	275	282.71	329075	282.71	up	up	correct
SITINET.NSE	SITI Networks Limited	20250416	0.54	0.54	0.53	0.54	90345	0.54
SIYSIL.NSE	Siyaram Silk Mills Limited	20250416	748.9	748.9	728	736.5	63597	736.5	down	down	correct
SJVN.NSE	SJVN Limited	20250416	94.12	95.55	93.85	95.03	5980819	95.03	up	up	correct
SKFINDIA.NSE	SKF India Limited	20250416	3880	3920.2	3855	3898.2	21135	3898.2	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20250416	3.87	3.87	3.87	3.87	0	3.87
SKIPPER.NSE	Skipper Limited	20250416	445.5	448	438.5	440.45	204215	440.45	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20250416	202.85	204.28	194.61	199.27	81352	199.27	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20250416	132.39	137.29	131	135.37	17861	135.37	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20250416	111.3	113.9	111.01	111.7	49189	111.7	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20250416	1749	1749	1680	1699.2	27140	1699.2	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20250416	1170.8	1295	1144.1	1269.9	3342	1269.9	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20250416	208.5	217	208.5	213.04	70259	213.04	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20250416	49.48	50	48.72	49.56	299507	49.56	up	up	correct
SOBHA.NSE	Sobha Limited	20250416	1188.1	1213.3	1167.3	1202.1	223656	1202.1	up	down	incorrect
SOLARA.NSE	Solara Active Pharma Sciences Limited	20250416	518.9	524	506.2	519.25	42236	519.25	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20250416	12000	12175	11934	12128	91692	12128	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20250416	439	444.05	420	438.8	24571	438.8	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20250416	40.2	48.24	40.2	48.24	340290	48.24	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20250416	191.8	194.8	189	190.92	33015	190.92	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20250416	465	465	445.4	446.8	1718495	446.8	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20250416	334.9	338.2	331.75	335.4	410869	335.4	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20250416	379.9	387.7	378.05	382.1	33956	382.1	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20250416	24.19	24.7	24.1	24.42	12854011	24.42	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20250416	114.99	126	114.94	120.62	78080	120.62	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20250416	726.8	732.4	708.05	727.65	22991	727.65	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20250416	251	255.9	250	252.75	177827	252.75	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20250416	149.65	151.95	147.8	150.36	678192	150.36	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20250416	8.47	8.74	8.12	8.54	1239545	8.54	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20250416	143.2	145	141.99	143.5	19567	143.5	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20250416	64.81	68.39	64.81	67.71	106585	67.71	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20250416	85.99	86.35	84.46	84.84	499136	84.84	down	down	correct
SPLIL.NSE	SPL Industries Limited	20250416	33.46	34.97	33.46	34.48	5269	34.48	up	down	incorrect
SPMLINFRA.NSE	SPML Infra Limited	20250416	217.71	223.95	213.3	215.2	795402	215.2	down	up	incorrect
SPTL.NSE	Sintex Plastics Technology Limited	20250416	1.06	1.06	1.06	1.06	0	1.06
SREEL.NSE	Sreeleathers Limited	20250416	237.85	238.8	232	233.73	3225	233.73	down	up	incorrect
SRF.NSE	SRF Limited	20250416	3011.9	3025	2982	2988.3	527369	2988.3	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20250416	532.1	543.95	525.4	539.25	23093	539.25	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20250416	1.03	1.07	1	1.05	359038	1.05	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20250416	196.42	197.38	190.1	192.26	91878	192.26	down	up	incorrect
STAR.NSE	Strides Pharma Science Limited	20250416	624.9	670	620.05	665.1	469126	665.1	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20250416	223.35	224.47	221	221.82	339919	221.82	down	up	incorrect
STARPAPER.NSE	Star Paper Mills Limited	20250416	166.99	166.99	164.06	166.31	7587	166.31	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20250416	117.69	123.6	117.47	120.57	93602	120.57	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20250416	96.84	99	96.1	98.47	13918	98.47	up	down	incorrect
STEELXIND.NSE	Steel Exchange India Limited	20250416	8.33	8.44	8.23	8.26	1014124	8.26	down	down	correct
STEL.NSE	STEL Holdings Limited	20250416	397	400	389	390.05	2527	390.05	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20250416	312.8	319.95	302.15	316.75	60391	316.75	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20250416	83.96	85.89	81.97	82.53	2327086	82.53	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20250416	665	697.95	665	681.95	72019	681.95	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20250416	1750	1765	1721.1	1754.4	25594	1754.4	up	down	incorrect
SUBEXLTD.NSE	Subex Limited	20250416	12	12.26	11.65	11.84	4993873	11.84	down	down	correct
SUBROS.NSE	Subros Limited	20250416	583.3	603.85	580.4	598.2	41054	598.2	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20250416	1020	1055	1012.25	1033.6	272751	1033.6	up	up	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20250416	555	562.15	548.75	556.8	389637	556.8	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20250416	97.99	101	95.91	98.31	30167	98.31	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20250416	2017.3	2080.9	2017.3	2054.1	12598	2054.1	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20250416	2.08	2.1	2.04	2.07	454466	2.07	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20250416	4965	5224.9	4953.6	5179.3	205385	5179.3	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20250416	326	353.7	321.3	345.6	299995	345.6	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20250416	763.4	810	727.3	778.7	2514	778.7	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20250416	917.5	928.85	911	923	80487	923	up	down	incorrect
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20250416	241.67	252.3	239.61	249.74	277511	249.74	up	down	incorrect
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20250416	1691.1	1702.7	1682.1	1693.1	2205374	1693.1	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20250416	395.2	398.6	390.05	396.35	134844	396.35	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20250416	680.2	689	668.4	682.9	158423	682.9	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20250416	146.1	149	145.35	148.38	2334	148.38	up	down	incorrect
SUPERSPIN.NSE	Super Spinning Mills Limited	20250416	10.54	10.54	10.15	10.25	72393	10.25	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20250416	401.9	401.9	392.5	396.75	53128	396.75	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20250416	2.37	2.37	2.35	2.37	89282	2.37
SUPREMEIND.NSE	The Supreme Industries Limited	20250416	3360	3416.7	3263	3380.5	256805	3380.5	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20250416	34.68	38.29	34.68	36.13	316693	36.13	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20250416	19.41	19.41	18.55	18.71	92178	18.71	down	up	incorrect
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20250416	61.32	63.73	60.06	61.16	15730	61.16	down	up	incorrect
SURYAROSNI.NSE	Surya Roshni Limited	20250416	257.76	262.34	256.05	257	383025	257	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20250416	120.95	122	119.61	120.6	280042	120.6	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20250416	38.58	38.99	37.5	38.12	39006	38.12	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20250416	2.62	2.62	2.45	2.58	24324	2.58	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20250416	127	128.98	125.5	126.14	186497	126.14	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20250416	1180	1205	1163.7	1195.7	179591	1195.7	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20250416	3.82	4.07	3.77	3.97	89468	3.97	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20250416	54.51	54.89	53.85	54.34	34690956	54.34	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20250416	2.95	2.95	2.95	2.95	12409	2.95
SWANENERGY.NSE	Swan Energy Limited	20250416	416.5	441.4	415.3	432.1	4788056	432.1	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20250416	4075.2	4470	4000.1	4184.8	220177	4184.8	up	down	incorrect
SWELECTES.NSE	Swelect Energy Systems Limited	20250416	540	540	522.1	540	4747	540
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20250416	264.2	284.7	263.25	280.7	6010610	280.7	up	up	correct
SYMPHONY.NSE	Symphony Limited	20250416	1169.5	1169.5	1140	1142.3	65074	1142.3	down	down	correct
SYNGENE.NSE	Syngene International Limited	20250416	721.4	735	720.2	729.15	291439	729.15	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20250416	215.24	227.9	215.24	224.83	5562	224.83	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20250416	456	457.4	446	451.65	267248	451.65	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20250416	8.5	8.58	8.5	8.5	17756	8.5
TALBROAUTO.NSE	Talbros Automotive Components Limited	20250416	260.5	263	255	262.01	81980	262.01	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20250416	481	498	478	480.1	875626	480.1	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20250416	29.27	29.27	28.7	29.27	21122	29.27
TARC.NSE	TARC Limited	20250416	146.99	147	140.4	143.51	270581	143.51	down	up	incorrect
TARMAT.NSE	Tarmat Limited	20250416	52.85	54.5	52	54.28	13868	54.28	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20250416	8291.5	8469.5	8250	8281	3112	8281	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20250416	854	855	844.5	847.5	478419	847.5	down	up	incorrect
TATACOMM.NSE	Tata Communications Limited	20250416	1588.1	1617	1579.4	1591	273529	1591	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20250416	1094.1	1108.9	1086.8	1105.9	679360	1105.9	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20250416	4948	4948	4853	4928.5	333482	4928.5	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20250416	6227.5	6345	6227.5	6258.5	24647	6258.5	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20250416	625	625	613.6	616.05	12318376	616.05	down	up	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20250416	378	382.95	377.5	381.25	5869686	381.25	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20250416	136.41	137.6	134.62	136.97	42684087	136.97	up	down	incorrect
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20250416	704.1	733	704.1	721.75	25402	721.75	up	down	incorrect
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20250416	198.7	207.48	198.69	202.36	376020	202.36	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20250416	1101.3	1122.7	1092.2	1097.7	11908	1097.7	down	down	correct
TCIEXP.NSE	TCI Express Limited	20250416	653	684.1	653	673.45	82494	673.45	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20250416	13.04	13.04	12.2	12.75	32571	12.75	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20250416	3981.9	4079.9	3951	4009.9	8174	4009.9	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20250416	3248.2	3278.1	3229	3273.8	2384391	3273.8	up	up	correct
THERMAX.NSE	Thermax Limited	20250416	3240	3406	3221.5	3355.2	95193	3355.2	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20250416	430.95	441	425.4	437.95	526146	437.95	up	down	incorrect
TEAMLEASE.NSE	TeamLease Services Limited	20250416	1838.8	1844.9	1810.9	1832.2	38661	1832.2	down	up	incorrect
TECHIN.NSE	Techindia Nirman Limited	20250416	19.19	19.19	19.19	19.19	0	19.19
TECHM.NSE	Tech Mahindra Limited	20250416	1292	1314.6	1283.5	1308.7	1093342	1308.7	up	down	incorrect
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20250416	1021	1036.9	1018	1033.3	116513	1033.3	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20250416	861.9	883	860	863.25	1125451	863.25	up	up	correct
TEMBO.NSE	Tembo Global Industries Limited	20250416	455.05	470	449.95	449.95	90980	449.95	down	down	correct
TERASOFT.NSE	Tera Software Limited	20250416	225.43	225.43	225.4	225.43	11093	225.43
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20250416	103.11	104.49	101.83	103.5	129237	103.5	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20250416	53	55.85	53	54.63	50515	54.63	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20250416	138.3	142.05	137.85	140.43	1907886	140.43	up	down	incorrect
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20250416	175	181	171.7	173.87	1236860	173.87	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20250416	13.9	13.9	13.9	13.9	3690	13.9
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20250416	10.57	10.64	9.05	10.11	133970	10.11	down	up	incorrect
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20250416	2044.3	2125	2025.1	2047.4	88575	2047.4	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20250416	159	171.65	153.06	161.76	738899	161.76	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20250416	129.69	133.78	128.06	130.74	79584	130.74	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20250416	140	145	139.27	144.74	1307434	144.74	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20250416	307.8	308.95	307	307.8	13627	307.8
THYROCARE.NSE	Thyrocare Technologies Limited	20250416	717.2	730	699.05	706.2	45251	706.2	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20250416	243.2	251.48	241.62	245.73	940032	245.73	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20250416	2462	2510.9	2434.1	2443.8	5278	2443.8	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20250416	2588	2588	2497.6	2503.6	881781	2503.6	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20250416	6.49	6.55	6.49	6.49	6235	6.49
TIL.NSE	TIL Limited	20250416	237.25	240	230.6	238.12	15843	238.12	up	up	correct
TIMESGTY.NSE	Times Guaranty Limited	20250416	183	187.39	176.2	180.34	5298	180.34	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20250416	358	366.35	353.95	358.9	1076389	358.9	up	up	correct
TIMKEN.NSE	Timken India Limited	20250416	2568.4	2587	2514.3	2556.1	47406	2556.1	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20250416	269.29	275	264.83	271.9	285509	271.9	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20250416	30.97	30.97	30.97	30.97	122368	30.97
TITAN.NSE	Titan Company Limited	20250416	3250	3286	3245.1	3272.1	889943	3272.1	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20250416	72.75	74.34	72.75	73.4	57087	73.4	up	down	incorrect
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20250416	129	131.5	128.01	130.67	132826	130.67	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20250416	8.82	8.99	8.59	8.68	6268	8.68	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20250416	126	129.9	125.97	126.97	11683	126.97	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20250416	3225	3260.2	3200.5	3222.7	210528	3222.7	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20250416	1625	1640	1587	1605.2	351590	1605.2	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20250416	73.35	76.5	72.99	75.43	14001	75.43	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20250416	80	82.55	79.99	82.45	3564	82.45	up	down	incorrect
TPLPLASTEH.NSE	TPL Plastech Limited	20250416	77.16	89.8	77	86.24	279594	86.24	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20250416	10.44	10.44	9.72	9.9	11126	9.9	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20250416	247.76	252	241.95	246.61	61536	246.61	down	down	correct
TRENT.NSE	Trent Limited	20250416	4922	5049.5	4852	5035.5	1589998	5035.5	up	up	correct
TRF.NSE	TRF Limited	20250416	380.5	403	380.5	383.75	76699	383.75	up	up	correct
TRIDENT.NSE	Trident Limited	20250416	26.6	27.25	26.5	27.04	8564838	27.04	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20250416	75	76.64	74.64	75.49	38900	75.49	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20250416	511.85	518.5	507.35	512.95	1284994	512.95	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20250416	393	404.4	392.35	402.5	278002	402.5	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20250416	1226.9	1245.3	1225	1239.3	1604	1239.3	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20250416	666.45	672.25	652.3	658.9	96228	658.9	down	down	correct
TTL.NSE	T.T. Limited	20250416	14.4	14.4	13.76	13.96	116996	13.96	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20250416	58.72	60.55	58.37	60.24	3929252	60.24	up	down	incorrect
TVSELECT.NSE	TVS Electronics Limited	20250416	336.35	348	335.55	339.3	53727	339.3	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20250416	2589	2624.8	2567.4	2624.8	591510	2624.8	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20250416	2769.9	2929.8	2705.4	2865.9	27769	2865.9	up	down	incorrect
TVTODAY.NSE	T.V. Today Network Limited	20250416	169.69	171.68	167.17	168.71	111110	168.71	down	down	correct
TVVISION.NSE	TV Vision Limited	20250416	6.03	6.03	6.03	6.03	2730	6.03
UBL.NSE	United Breweries Limited	20250416	2106.6	2123.7	2070.1	2109.4	208406	2109.4	up	up	correct
UCOBANK.NSE	UCO Bank	20250416	29.5	30.61	29.5	30.25	11147302	30.25	up	up	correct
UFLEX.NSE	Uflex Limited	20250416	525.9	535.25	524.45	533.95	79173	533.95	up	up	correct
UFO.NSE	UFO Moviez India Limited	20250416	67.69	68.99	67	67.9	90779	67.9	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20250416	43.98	46.7	43.82	45.5	341640	45.5	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20250416	182.05	191	182.02	189.72	472849	189.72	up	down	incorrect
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20250416	39.75	39.75	38.91	39.3	9762530	39.3	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20250416	11667	11827	11667	11741	268150	11741	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20250416	75.69	78.59	75.69	77.32	5426	77.32	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20250416	6.35	6.35	6	6.17	13033	6.17	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20250416	610.5	631	600	623.25	35430	623.25	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20250416	214.21	220	212	215.42	9153	215.42	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20250416	152.8	158.5	150.31	152.14	21939	152.14	down	down	correct
UNIONBANK.NSE	Union Bank of India	20250416	122.6	127.65	122.25	127.26	13803591	127.26	up	up	correct
UNITECH.NSE	Unitech Limited	20250416	6.39	6.4	6.25	6.28	1315104	6.28	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20250416	403	409.5	391.1	397.25	4364	397.25	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20250416	240	245	237	242.6	5785	242.6	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20250416	434.95	447.9	428.15	439.75	113753	439.75	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20250416	196.5	196.5	188.25	192.32	1508	192.32	down	down	correct
UPL.NSE	UPL Limited	20250416	660	665.4	654.55	659.65	2228299	659.65	down	down	correct
URJA.NSE	Urja Global Limited	20250416	12	12	11.94	12	266578	12
USHAMART.NSE	Usha Martin Limited	20250416	314.45	324.9	311.15	320.6	435407	320.6	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20250416	1032	1039.3	1011.2	1026.1	246996	1026.1	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20250416	53.8	57	53.61	54.63	4809133	54.63	up	down	incorrect
UTINEXT50.NSE	UTI Mutual Fund	20250416	68.49	68.49	67	67.83	422086	67.83	down	up	incorrect
UTINIFTETF.NSE	UTI Mutual Fund	20250416	253.98	255.56	253.49	255.14	31201	255.14	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20250416	841.9	841.9	832.98	838.45	2917	838.45	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20250416	82.99	83.89	82.99	83.54	3766	83.54	up	down	incorrect
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20250416	282.05	286	276.25	281.1	67683	281.1	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20250416	1770	1780	1723	1758.2	22747	1758.2	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20250416	5742	6070	5705.4	6022	49613	6022	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20250416	221.07	225	219	221.99	241709	221.99	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20250416	12.45	12.75	12.2	12.26	418286	12.26	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20250416	10	10.09	9.87	9.98	3688951	9.98	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20250416	357	357	342	346.35	41717	346.35	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20250416	42.7	43.45	42	42.97	35883	42.97	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20250416	12.2	12.29	11.61	12.29	1987547	12.29	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20250416	423.9	438.9	422.75	433.5	146926	433.5	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20250416	38.95	40.21	38.95	39.58	602413	39.58	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20250416	38.84	39.9	38	38.53	71784	38.53	down	down	correct
VBL.NSE	Varun Beverages Limited	20250416	550.6	553.8	543.55	549.2	3702521	549.2	down	down	correct
VEDL.NSE	Vedanta Limited	20250416	398	402	391.1	398.7	9739439	398.7	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20250416	1699	1726.2	1690	1698.8	15458	1698.8	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20250416	311.5	317.2	310.15	312.65	11750	312.65	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20250416	8.2	8.29	8.2	8.2	311514	8.2
VESUVIUS.NSE	Vesuvius India Limited	20250416	4596	4596	4510	4522.7	7146	4522.7	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20250416	107.18	110.9	107.18	109.24	30974	109.24	up	up	correct
VGUARD.NSE	V	20250416	365	365.95	359.1	361.45	229976	361.45	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20250416	3680	3789.9	3654.7	3744.3	1723	3744.3	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20250416	423.95	428.7	413.35	425.15	28578	425.15	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20250416	995.6	998.9	979	991.9	339004	991.9	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20250416	2.59	2.67	2.55	2.61	372149	2.61	up	up	correct
VIKASECO.NSE	Vikas EcoTech Limited	20250416	2.45	2.48	2.37	2.43	12098944	2.43	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20250416	2.8	2.88	2.77	2.86	5288752	2.86	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20250416	1010	1022.4	976.1	982.6	96971	982.6	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20250416	1600.5	1631.5	1584	1625.1	37321	1625.1	up	down	incorrect
VINDHYATEL.NSE	Vindhya Telelinks Limited	20250416	1286	1338.5	1272.6	1305.5	38631	1305.5	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20250416	35.21	35.79	32.9	33.19	69822	33.19	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20250416	285.25	289.7	285.25	287.15	11036	287.15	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20250416	42	42.39	39.48	39.88	852216	39.88	down	down	correct
VIPIND.NSE	VIP Industries Limited	20250416	276.9	284.2	275.2	282.25	492717	282.25	up	up	correct
VIPULLTD.NSE	Vipul Limited	20250416	10.6	10.97	10.6	10.6	200533	10.6
VISAKAIND.NSE	Visaka Industries Limited	20250416	62	63.99	62	63.34	157166	63.34	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20250416	32.8	34.35	32.8	34.35	25577	34.35	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20250416	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20250416	431	438.85	427.55	436.25	65066	436.25	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20250416	9.12	9.24	9.03	9.18	463680	9.18	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20250416	0.92	0.93	0.91	0.91	263816	0.91	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20250416	230.3	235.97	226.89	232.69	45822	232.69	up	down	incorrect
VMART.NSE	V	20250416	3241	3280	3203.1	3242.4	18637	3242.4	up	down	incorrect
VOLTAMP.NSE	Voltamp Transformers Limited	20250416	7357.5	7416.5	7266.5	7342	36345	7342	down	down	correct
VOLTAS.NSE	Voltas Limited	20250416	1292	1297.1	1274	1276.6	1650183	1276.6	down	up	incorrect
VRLLOG.NSE	VRL Logistics Limited	20250416	479.1	488	474.3	480.8	45869	480.8	up	down	incorrect
VSSL.NSE	Vardhman Special Steels Limited	20250416	215.5	224.5	213.25	218.23	111496	218.23	up	up	correct
VSTIND.NSE	VST Industries Limited	20250416	291.95	293.85	287.75	290.2	471012	290.2	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20250416	3723	3745.2	3625	3633.8	4285	3633.8	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20250416	484.4	504.5	475.55	496	727517	496	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20250416	1452	1457.7	1430.1	1444.5	177945	1444.5	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20250416	177.5	195.04	177.5	195.04	1578550	195.04	up	down	incorrect
WANBURY.NSE	Wanbury Limited	20250416	255.75	266	253	259.22	67377	259.22	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20250416	920	969.95	920	959.95	1887	959.95	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20250416	1390	1392.6	1361.8	1392.6	227012	1392.6	up	down	incorrect
WEIZMANIND.NSE	Weizmann Limited	20250416	112.05	112.79	110.21	110.71	3740	110.71	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20250416	778.8	799	773.75	797.2	437809	797.2	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20250416	513.2	515	503.75	511.55	75530	511.55	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20250416	783.45	791.95	765.1	768.85	703	768.85	down	down	correct
WENDT.NSE	Wendt (India) Limited	20250416	10089	10539.5	10089	10261	1071	10261	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20250416	714.7	715	702.4	708.1	23057	708.1	down	down	correct
WHEELS.NSE	Wheels India Limited	20250416	644.6	665	641.35	659.3	18113	659.3	up	down	incorrect
WHIRLPOOL.NSE	Whirlpool of India Limited	20250416	1106	1131.5	1094.55	1100.2	333248	1100.2	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20250416	32	32.75	30.51	31.58	3311	31.58	down	up	incorrect
WINDLAS.NSE	Windlas Biotech Limited	20250416	1070	1103.6	1060	1067.5	80836	1067.5	down	up	incorrect
WINDMACHIN.NSE	Windsor Machines Limited	20250416	314.7	324.5	307.4	317.75	133372	317.75	up	up	correct
WIPRO.NSE	Wipro Limited	20250416	244	248.45	241.2	247.65	16203319	247.65	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20250416	160	160	152	157.98	1230	157.98	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20250416	1409.6	1419.8	1362.3	1392.4	396722	1392.4	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20250416	708.15	713.85	696.45	704.05	54657	704.05	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20250416	155.79	155.8	151.51	154.79	18792	154.79	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20250416	71.8	72	69.1	70.27	27771	70.27	down	up	incorrect
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20250416	442	458.2	439.15	453.5	112364	453.5	up	down	incorrect
XCHANGING.NSE	Xchanging Solutions Limited	20250416	88.29	90	88.15	89.64	108986	89.64	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20250416	84.02	87.49	82.06	86.72	16345	86.72	up	down	incorrect
XPROINDIA.NSE	Xpro India Limited	20250416	1162	1183.4	1135	1146	11841	1146	down	up	incorrect
YESBANK.NSE	Yes Bank Limited	20250416	17.6	18.05	17.55	17.87	85730443	17.87	up	up	correct
YUKEN.NSE	Yuken India Limited	20250416	812.75	816.6	795.15	806.75	5210	806.75	down	up	incorrect
ZEEL.NSE	Zee Entertainment Enterprises Limited	20250416	108.14	114.39	107.38	112.62	24822782	112.62	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20250416	6.38	6.45	6.31	6.43	312733	6.43	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20250416	13.49	13.72	13.29	13.38	2475188	13.38	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20250416	224.04	234.32	218.4	226.02	2698	226.02	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20250416	6.91	7.2	6.63	6.78	116741	6.78	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20250416	651.95	658.9	645.4	658.2	603563	658.2	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20250416	1495.9	1531.5	1491.1	1513.9	333776	1513.9	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20250416	93.12	96.58	92.71	95	12358	95	up	up	correct
ZOMATO.NSE	Zomato Limited	20250416	220.51	222.64	218.4	222.08	26155875	222.08	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20250416	839	875.65	832.85	861.75	51422	861.75	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20250416	221	234.9	219.02	225.24	1050509	225.24	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20250416	1752.7	1783.9	1749.2	1765.4	19619	1765.4	up	up	correct