CollectAI

close-nse_india_stocks

2025/04/17

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20250417	207.9	224.45	206.24	218.38	333590	218.38	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20250417	76	76.01	76	76.01	4252	76.01	up	up	correct
3MINDIA.NSE	3M India Limited	20250417	30720	30840	30150	30335	2590	30335	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20250417	42.01	43.32	40.15	42.31	10089	42.31	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20250417	385	387.9	376.6	380.6	23610	380.6	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20250417	727.05	739	712	717.2	122805	717.2	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20250417	14.48	15.25	14.35	15.08	152572	15.08	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20250417	8.86	8.86	8.73	8.75	70425	8.75	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20250417	57.99	57.99	55	56.06	190064	56.06	down	down	correct
AARON.NSE	Aaron Industries Limited	20250417	355.7	355.7	348.15	349.6	3049	349.6	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20250417	359.5	361.55	352.6	357.45	108833	357.45	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20250417	402.95	405.9	398.3	399.75	1260779	399.75	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20250417	450	459.45	441.15	448.5	9432	448.5	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20250417	140	142.99	138	139.42	12901	139.42	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20250417	102.25	104.29	102.25	103.31	4881	103.31	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20250417	2030	2034	1988.1	2024.3	152637	2024.3	down	down	correct
ABAN.NSE	Aban Offshore Limited	20250417	39.69	40	39.21	39.8	18745	39.8	up	up	correct
ABB.NSE	ABB India Limited	20250417	5422.5	5645	5294.5	5565	1143784	5530.6545	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20250417	30755	30975	30580	30690	4806	30690	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20250417	196	199	195.5	198.18	5630583	198.18	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20250417	264.8	272.3	264.35	266.2	4625605	266.2	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20250417	49.25	49.25	49.25	49.25	1	49.25
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20250417	54.37	55.24	53	55.04	2186135	55.04	up	up	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20250417	66.01	67.14	65.05	66.75	34452	66.75	up	up	correct
ACC.NSE	ACC Limited	20250417	2059.3	2066	2047.3	2061.7	101779	2061.7	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20250417	1339	1340	1315	1326.2	6436	1326.2	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20250417	8.05	8.27	7.06	7.92	296515	7.92	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20250417	1242	1254	1221	1231.2	148521	1231.2	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20250417	2418	2448.6	2392	2418.1	1054797	2418.1	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20250417	945.6	972	940	947.15	2905274	947.15	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20250417	1232.9	1282.5	1218.6	1259.4	4280765	1259.4	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20250417	547.7	561.35	542.15	549.7	6591016	549.7	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20250417	242	243.85	239	239.99	119095	239.99	down	down	correct
ADL.NSE	Archidply Decor Limited	20250417	109.9	121.77	108.05	115.07	306468	115.07	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20250417	890	899	877.6	885.1	10360	885.1	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20250417	12.46	13.08	12.31	13.08	86449	13.08	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20250417	189.17	194.2	187.6	192.15	183711	192.15	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20250417	62.99	62.99	59.76	61.77	64513	61.77	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20250417	290.2	293.85	286.6	292	54201	292	up	up	correct
AFFLE.NSE	Affle (India) Limited	20250417	1537.3	1570	1516.2	1566.2	129452	1566.2	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20250417	1034	1040.2	1015.5	1036.5	22715	1036.5	up	up	correct
AGRITECH.NSE	Agri	20250417	142.42	145.79	140.88	143.57	12679	143.57	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20250417	34.04	35.58	33.36	34.29	60380	34.29	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20250417	64.33	66.1	64.33	65.88	17257	65.88	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20250417	136.56	139	135.5	136.5	4714	136.5	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20250417	907	925.1	898	923.2	42356	923.2	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20250417	3207	3207	3135.4	3147.5	42055	3147.5	down	down	correct
AIRAN.NSE	Airan Limited	20250417	28.67	28.7	28.1	28.21	89608	28.21	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20250417	2650	2705	2636.1	2694.6	96775	2694.6	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20250417	865.75	878	854.35	863.8	40766	863.8	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20250417	6.06	6.39	6.01	6.04	1655639	6.04	down	down	correct
AKASH.NSE	Akash Infra	20250417	26.64	27.39	26.25	26.65	11470	26.65	up	up	correct
AKG.NSE	AKG Exim Limited	20250417	13.45	13.45	12.6	12.94	29061	12.94	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20250417	219.85	222	216.49	221.09	6530	221.09	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20250417	12.05	12.56	11.78	12.34	1103713	12.34	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20250417	3515	3544.1	3471.4	3494.5	9834	3494.5	down	down	correct
ALANKIT.NSE	Alankit Limited	20250417	15.33	15.42	14.95	14.98	548987	14.98	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20250417	858.5	868.95	835.25	851.7	7554	851.7	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20250417	103.99	105.05	103.12	103.97	494175	103.97	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20250417	671	678.5	660	664.9	13397	664.9	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20250417	83.88	87.6	83.09	86.22	29046	86.22	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20250417	4979	4989.5	4881.1	4953.3	45830	4953.3	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20250417	1830.9	1917	1805.4	1891	133765	1891	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20250417	29.05	29.18	28.52	28.78	2119529	28.78	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20250417	23.69	26.48	23.69	26.48	298794	26.48	up	down	incorrect
ALOKINDS.NSE	Alok Industries Limited	20250417	16.24	16.3	16.1	16.12	3604208	16.12	down	up	incorrect
ALPA.NSE	Alpa Laboratories Limited	20250417	110.85	110.85	107.52	108.82	53436	108.82	down	up	incorrect
ALPHAGEO.NSE	Alphageo (India) Limited	20250417	250.13	252.9	248.99	251.4	4827	251.4	up	down	incorrect
ALPSINDUS.NSE	Alps Industries Limited	20250417	2.68	2.68	2.53	2.63	25673	2.63	down	up	incorrect
AMBER.NSE	Amber Enterprises India Limited	20250417	6790	6974	6643.5	6686	633384	6686	down	up	incorrect
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20250417	27.01	28.1	27	27.97	6322	27.97	up	down	incorrect
AMBIKCO.NSE	Ambika Cotton Mills Limited	20250417	1396.8	1415.7	1385.1	1389.4	11837	1389.4	down	up	incorrect
AMBUJACEM.NSE	Ambuja Cements Limited	20250417	565.75	571.1	562.15	569.8	2468279	569.8	up	down	incorrect
AMDIND.NSE	AMD Industries Limited	20250417	48.01	48.8	47.05	48.38	2630	48.38	up	down	incorrect
AMIORG.NSE	Ami Organics Limited	20250417	2326.9	2365	2306.2	2322.2	327638	1161.1	down	up	incorrect
AMJLAND.NSE	AMJ Land Holdings Limited	20250417	48.43	48.95	47.62	48.25	28863	48.25	down	up	incorrect
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20250417	685.4	685.4	671.95	673.15	14570	673.15	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20250417	469.2	475.65	463.5	471.85	1517550	471.85	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20250417	74.9	75.7	73.91	75.49	153936	75.49	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20250417	71.7	73.2	70.31	71.43	165522	71.43	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20250417	113.46	119.13	108.55	115.66	26940	115.66	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20250417	2.09	2.09	2.09	2.09	0	2.09
ANMOL.NSE	Anmol India Limited	20250417	16.78	17.85	16.5	17.16	144272	17.16	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20250417	4.25	4.25	4.25	4.25	152976	4.25
ANTGRAPHIC.NSE	Antarctica Limited	20250417	1.01	1.04	1.01	1.01	196479	1.01
ANUP.NSE	The Anup Engineering Limited	20250417	3130.2	3203.4	3101	3167.1	20180	3167.1	up	down	incorrect
ANURAS.NSE	Anupam Rasayan India Limited	20250417	794.5	812.5	780.95	802.7	216689	802.7	up	down	incorrect
APARINDS.NSE	Apar Industries Limited	20250417	4995.5	5007.5	4890	4902.5	81545	4902.5	down	up	incorrect
APCL.NSE	Anjani Portland Cement Limited	20250417	114.5	116	113	115.34	4708	115.34	up	down	incorrect
APCOTEXIND.NSE	Apcotex Industries Limited	20250417	331	333.9	327	331.1	17110	331.1	up	down	incorrect
APEX.NSE	Apex Frozen Foods Limited	20250417	217.8	219.26	215	216.03	50056	216.03	down	up	incorrect
APLAPOLLO.NSE	APL Apollo Tubes Limited	20250417	1568	1604.4	1561.3	1589.4	613416	1589.4	up	down	incorrect
APLLTD.NSE	Alembic Pharmaceuticals Limited	20250417	846.6	860.95	842.75	849.9	300164	849.9	up	down	incorrect
APOLLO.NSE	Apollo Micro Systems Limited	20250417	118.71	120.3	117.1	119.74	7313464	119.74	up	down	incorrect
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20250417	7038	7092	7000	7073.5	533349	7073.5	up	down	incorrect
APOLLOPIPE.NSE	Apollo Pipes Limited	20250417	389.1	407	387.6	392.35	85390	392.35	up	down	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20250417	448.9	454.9	443.85	451.75	1323859	451.75	up	down	incorrect
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20250417	1271.8	1293.3	1258.1	1278.3	614	1278.3	up	down	incorrect
APTECHT.NSE	Aptech Limited	20250417	124.79	128.48	122.48	125.53	164509	125.53	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20250417	321.4	323.85	318	323.2	508659	323.2	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20250417	91.45	95.73	90.49	94.08	27944	94.08	up	up	correct
ARCHIES.NSE	Archies Limited	20250417	19	20.59	18.56	19.14	295909	19.14	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20250417	41.15	43.47	41.15	42.28	2574	42.28	up	up	correct
ARIES.NSE	Aries Agro Limited	20250417	266.2	278	263	267.1	50122	267.1	up	up	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20250417	73.74	74.01	72.01	72.7	254009	72.7	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20250417	407.15	412.15	401	404.5	6681	404.5	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20250417	1492.2	1519	1471.1	1484.3	39557	1484.3	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20250417	35.41	36.29	35.41	36.19	5333	36.19	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20250417	668.65	678.65	620.2	678.65	25924	678.65	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20250417	2.86	2.86	2.86	2.86	7271	2.86
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20250417	38.67	38.67	38.67	38.67	0	38.67
ARTEMISMED.NSE	Artemis Medicare Services Limited	20250417	282.3	285.3	276.55	278.7	77487	278.7	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20250417	155.99	155.99	145.52	153.9	316	153.9	down	down	correct
ARVIND.NSE	Arvind Limited	20250417	364	375	362.3	370.05	559603	370.05	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20250417	410	420.9	404.55	415.1	373026	415.1	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20250417	700	711.55	686.4	704.1	43124	704.1	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20250417	662.1	673	656.05	665.1	32364	665.1	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20250417	349	382.6	349	365.25	22629	365.25	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20250417	491	498	484.1	492.4	17833	492.4	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20250417	1244.9	1254.8	1220	1236.6	37106	1236.6	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20250417	396.5	399	380.8	385.5	257491	385.5	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20250417	272	277.9	268.15	270.15	90748	270.15	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20250417	23.39	27.66	22.8	26.03	3052514	26.03	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20250417	194.5	196.1	193.2	194.29	956749	194.29	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20250417	214.29	219.4	212.83	218.98	6372845	218.98	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20250417	387.9	387.9	371	377.25	5798	377.25	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20250417	2459.9	2476.4	2431	2467.9	885842	2467.9	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20250417	44.2	45.98	44.2	45.17	389556	45.17	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20250417	247.87	262.49	246.92	255.26	5807	255.26	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20250417	743.5	761.05	730.55	739.45	28898	739.45	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20250417	500	509.9	497.3	499.5	547398	499.5	down	down	correct
ASTRAL.NSE	Astral Limited	20250417	1324.9	1326.6	1284.4	1306.8	645710	1306.8	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20250417	746	769	743	767.4	417497	767.4	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20250417	8506	8780	8505	8746	31889	8746	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20250417	12.84	13.29	12.36	12.95	15331	12.95	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20250417	844.7	844.7	797.4	807.4	17528	807.4	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20250417	607.9	622.25	604	608.25	928948	608.25	up	up	correct
ATUL.NSE	Atul Ltd	20250417	5715.5	5760.5	5635.5	5681	75243	5681	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20250417	496.95	506.9	483.35	493.55	99986	493.55	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20250417	582.35	591.3	576.4	586.55	2759263	586.55	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20250417	1561.9	1577	1517.2	1529.9	25808	1529.9	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20250417	1133.5	1174	1131.4	1170.6	769623	1170.6	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20250417	83.52	87.49	80	84.09	5929	84.09	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20250417	1653.9	1706	1647	1677.6	17363	1677.6	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20250417	85.2	85.75	82.61	84.29	47678	84.29	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20250417	475	508.9	475	499.1	133609	499.1	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20250417	860	897.25	855.5	884.85	1172576	884.85	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20250417	61.88	61.88	60.06	60.78	81954	60.78	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20250417	514.5	524.25	510.3	515.4	186341	515.4	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20250417	1155.6	1199.2	1153.6	1190.8	13446336	1190.8	up	down	incorrect
AXISBNKETF.NSE	Axis Amc Ltd.	20250417	542.6	555.99	542	553.82	8956	553.82	up	down	incorrect
AXISBPSETF.NSE	Axis AMC Ltd.	20250417	12.85	12.85	12.45	12.55	1567970	12.55	down	up	incorrect
AXISCADES.NSE	Axiscades Technologies Limited	20250417	865.95	880	826.8	849.7	35659	849.7	down	up	incorrect
AXISGOLD.NSE	Axis Mutual Fund	20250417	80.5	80.75	79.91	80.18	424293	80.18	down	up	incorrect
AXISHCETF.NSE	Axis AMC Ltd.	20250417	138.19	139	137.36	138.93	4875	138.93	up	down	incorrect
AXISNIFTY.NSE	Axis Mutual Fund	20250417	257.32	259.77	253.41	258.91	18224	258.91	up	down	incorrect
AXISTECETF.NSE	Axis Mutual Fund	20250417	353.01	358	348.63	357.44	4490	357.44	up	down	incorrect
AYMSYNTEX.NSE	AYM Syntex Limited	20250417	219.96	229.23	210	229.21	86947	229.21	up	down	incorrect
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20250417	77.58	77.59	73.1	74.84	1888	74.84	down	up	incorrect
BAGFILMS.NSE	B.A.G. Films and Media Limited	20250417	6.58	6.67	6.32	6.45	112677	6.45	down	up	incorrect
BAJAJ.NSE	AUTO	20250417	7994	8055	7864.5	8008	274331	8008	up	down	incorrect
BAJAJCON.NSE	Bajaj Consumer Care Limited	20250417	172.25	176.8	170.52	173.83	284600	173.83	up	down	incorrect
BAJAJELEC.NSE	Bajaj Electricals Limited	20250417	561	568	541	544.05	323368	544.05	down	up	incorrect
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20250417	1961.5	2039.7	1955	2031	2104540	2031	up	down	incorrect
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20250417	19.3	19.65	19.12	19.35	6083262	19.35	up	down	incorrect
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20250417	11668	12017	11503	11960	76485	11960	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20250417	9040	9190	8952	9162.5	1141513	9162.5	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20250417	80.77	85.13	79.21	82.48	682890	82.48	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20250417	1331.9	1341	1287	1321.1	99018	1321.1	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20250417	67.1	67.19	63.85	64.61	140357	64.61	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20250417	17.89	17.89	17.38	17.65	14748	17.65	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20250417	2495	2518.8	2468	2503.9	108472	2503.9	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20250417	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20250417	193.7	194.45	191.2	192.32	288398	192.32	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20250417	107.88	107.89	104.05	104.91	33011	104.91	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20250417	564.15	564.5	552.2	553	189478	553	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20250417	124.5	125.59	123.24	124.49	4046	124.49	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20250417	3814	3814	3706	3742.5	215	3742.5	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20250417	353.3	359	351.5	357	104624	357	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20250417	158.41	159.95	157.51	158.79	6713315	158.79	up	up	correct
BANG.NSE	Bang Overseas Limited	20250417	46.11	47.75	45.3	47.02	3693	47.02	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20250417	75.99	75.99	73.01	74.35	6971	74.35	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20250417	241.05	244.67	241.05	242.81	10250305	242.81	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20250417	543.81	557	543.38	555.79	3106846	555.79	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20250417	116	117.8	114.8	117.1	17071220	117.1	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20250417	132.7	138.31	132	135.95	31018	135.95	up	up	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20250417	275.1	279	271	275.1	198185	275.1
BASF.NSE	BASF India Limited	20250417	4528	4590.5	4458	4469.8	23572	4469.8	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20250417	34.5	35.23	34	34.07	131831	34.07	down	down	correct
BATAINDIA.NSE	Bata India Limited	20250417	1234	1244	1221	1224.5	142466	1224.5	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20250417	4899.5	5095	4822.9	4997.5	50041	4997.5	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20250417	2950.2	2974.9	2911.1	2948	41635	2948	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20250417	1923.9	1923.9	1891.8	1901.2	44929	1901.2	down	down	correct
BCG.NSE	Brightcom Group Limited	20250417	10.25	10.25	10.25	10.25	0	10.25
BCLIND.NSE	BCL Industries Limited	20250417	39.05	40.59	38.86	39.63	852952	39.63	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20250417	1397.7	1414.4	1376.8	1393.2	1378623	1393.2	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20250417	29.26	29.54	28.81	29.27	31904	29.27	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20250417	1568.9	1578.9	1543.7	1559.9	43712	1559.9	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20250417	166.36	166.36	157.99	160.54	5066	160.54	down	down	correct
BEL.NSE	Bharat Electronics Limited	20250417	293	296.6	291.15	295.15	13609937	295.15	up	up	correct
BEML.NSE	BEML Limited	20250417	3120	3168.4	3096.1	3109.6	220973	3109.6	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20250417	111.9	114.75	110.85	112.66	689351	112.66	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20250417	542.65	548.6	537.05	543.15	1294585	543.15	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20250417	298.1	298.1	298.1	298.1	6634	298.1
BFINVEST.NSE	BF Investment Limited	20250417	521.3	532.9	520.1	525.55	22313	525.55	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20250417	783	799.9	775.4	792.4	113051	792.4	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20250417	3.18	3.18	3.18	3.18	0	3.18
BGRENERGY.NSE	BGR Energy Systems Limited	20250417	77.07	77.07	77.07	77.07	24341	77.07
BHAGERIA.NSE	Bhageria Industries Limited	20250417	164.4	172	162.8	169.21	27647	169.21	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20250417	72.4	73.3	70.51	72.7	69085	72.7	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20250417	4.97	5.01	4.92	4.96	334780	4.96	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20250417	1049.1	1071.9	1041	1068.2	1223336	1068.2	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20250417	71.25	72.12	71.01	71.77	8261	71.77	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20250417	9779	10199	9677	10032	4289	10032	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20250417	181.15	182.09	178	180.09	66187	180.09	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20250417	1834	1897.7	1825.7	1889.1	10894325	1889.1	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20250417	228	229.4	224.53	227.39	14226916	227.39	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20250417	66.5	68.29	66	66.75	119603	66.75	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20250417	467.15	467.15	460	467.15	411	467.15
BIOCON.NSE	Biocon Limited	20250417	329.1	333	327.55	331.3	958981	331.3	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20250417	44.63	48.12	44.02	46.86	54386	46.86	up	up	correct
BIRET.NSE	RR	20250417	287.95	291.88	286	287.83	467119	287.83	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20250417	156.2	159	154	155.1	103274	155.1	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20250417	1113	1122	1103	1105.6	54744	1105.6	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20250417	159	159	158.52	159	11811	159
BKMINDST.NSE	BKM Industries Limited	20250417	45	45	45	45	0	45
BLBLIMITED.NSE	BLB Limited	20250417	16.6	16.6	15.5	15.85	61592	15.85	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20250417	122.71	126.5	122.61	124.87	334016	124.87	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20250417	59.99	68.19	59.5	65.77	2047508	65.77	up	up	correct
BLS.NSE	BLS International Services Limited	20250417	382.8	393.4	381.75	386.6	4454856	386.6	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20250417	6.62	6.8	6.62	6.74	57722	6.74	up	up	correct
BLUEDART.NSE	Blue Dart Express Limited	20250417	6450	6477	6325	6354.5	8986	6354.5	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20250417	2051.9	2080	2005.5	2015.4	322346	2015.4	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20250417	67.16	69.48	65.55	68.15	525159	68.15	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20250417	134.61	137.27	134.4	135.57	949005	135.57	up	up	correct
BOROLTD.NSE	Borosil Limited	20250417	342	342.95	327.1	328.85	114063	328.85	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20250417	500	527	498.1	521.05	313861	521.05	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20250417	27485	27580	27025	27505	10197	27505	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20250417	298	301.75	295.45	298.35	7510897	298.35	up	up	correct
BPL.NSE	BPL Limited	20250417	73.6	75.35	73.36	74.4	113586	74.4	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20250417	980.95	993	976	985.7	331762	985.7	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20250417	5420	5469.3	5396.8	5454.6	186873	5454.6	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20250417	26.98	27.58	26.01	27.49	135046	27.49	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20250417	144.36	144.36	136.61	139.77	44140	139.77	down	down	correct
BSE.NSE	BSE Limited	20250417	5909	6040	5865.5	5931	2584490	5931	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20250417	121	135	121	131.95	40379	131.95	up	up	correct
BSL.NSE	BSL Limited	20250417	165.55	171	165	169.52	5229	169.52	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20250417	84.96	85	83.15	84.71	312194	84.71	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20250417	26.93	27.45	26.72	27.4	454068	27.4	up	up	correct
BSOFT.NSE	Birlasoft Limited	20250417	369.05	372.4	364	370.45	1934269	370.45	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20250417	33	33	33	33	0	33
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20250417	591	602.55	590.95	599.55	11866	599.55	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20250417	40.48	40.5	39.5	40.25	17352	40.25	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20250417	73.99	73.99	71.53	71.83	33358	71.83	down	down	correct
CALSOFT.NSE	California Software Company Limited	20250417	11.75	11.77	11.35	11.36	13597	11.36	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20250417	166	169.9	164.45	166.3	609896	166.3	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20250417	3900	3941.8	3837.7	3882.5	427656	3882.5	down	down	correct
CANBK.NSE	Canara Bank	20250417	94.98	96.6	94.6	96.02	31763625	96.02	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20250417	703.45	720	690.3	710	774073	710	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20250417	263	263.85	257.05	257.85	93192	257.85	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20250417	379.9	393	374.1	390.6	611014	390.6	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20250417	1970	1976.5	1909.1	1967.1	127499	1967.1	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20250417	92.88	94.54	90.7	92.32	32624	92.32	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20250417	1020	1035.5	996.4	1016.8	238158	1016.8	down	down	correct
CAREERP.NSE	Career Point Limited	20250417	403	405.45	395.2	396.4	10350	396.4	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20250417	1204.8	1204.8	1162	1168	139552	1168	down	up	incorrect
CARTRADE.NSE	CarTrade Tech Limited	20250417	1532.2	1570	1495	1562.5	225904	1562.5	up	down	incorrect
CASTROLIND.NSE	Castrol India Limited	20250417	204.2	205.41	200.95	202.12	3511484	202.12	down	up	incorrect
CCCL.NSE	Consolidated Construction Consortium Limited	20250417	15.59	15.59	14.7	14.98	186593	14.98	down	up	incorrect
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20250417	17.28	17.5	16.81	17.25	33358	17.25	down	up	incorrect
CCL.NSE	CCL Products (India) Limited	20250417	624.5	629.45	610.1	613.55	75595	613.55	down	up	incorrect
CDSL.NSE	Central Depository Services (India) Limited	20250417	1230	1249.8	1218	1241.9	4032112	1241.9	up	down	incorrect
CEATLTD.NSE	CEAT Limited	20250417	3023.8	3062	2986	3020	112022	3020	down	up	incorrect
CELEBRITY.NSE	Celebrity Fashions Limited	20250417	11.7	11.9	11.4	11.75	74808	11.75	up	down	incorrect
CENTENKA.NSE	Century Enka Limited	20250417	520.65	531.05	513.55	525.5	22190	525.5	up	down	incorrect
CENTEXT.NSE	Century Extrusions Limited	20250417	19.1	19.25	18.73	19.02	59206	19.02	down	up	incorrect
CENTRALBK.NSE	Central Bank of India	20250417	36.12	36.67	35.85	36.24	11936599	36.24	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20250417	24	24.97	24	24.79	179100	24.79	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20250417	1718	1778.8	1699.3	1761.8	31297	1761.8	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20250417	728.65	733.5	716.3	722.3	91039	722.3	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20250417	5719.5	5720	5622	5656	6968	5656	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20250417	4.87	4.87	4.81	4.86	155565	4.86	down	down	correct
CESC.NSE	CESC Limited	20250417	157.68	161.64	156.56	158.16	4269973	158.16	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20250417	163.38	170.75	162.36	166.1	2806811	166.1	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20250417	598	622.95	596.15	617.8	3434021	617.8	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20250417	818	830.1	803.3	811.4	113019	811.4	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20250417	654.75	675	654.75	675	3546717	675	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20250417	501.4	512	501.4	506.6	7670	506.6	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20250417	192	197.71	189	194.94	36096	194.94	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20250417	855.75	871.7	845.7	863.85	8378	863.85	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20250417	443.9	451.25	440.45	445.6	36639	445.6	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20250417	630	634	620	621.75	960866	621.75	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20250417	1605	1609.8	1561.9	1588.1	1816329	1588.1	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20250417	1800	1888.9	1793	1878	447893	1878	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20250417	1206.5	1268.9	1167.2	1219.7	163436	1219.7	up	up	correct
CINELINE.NSE	Cineline India Limited	20250417	96.66	97.99	93.82	96.92	43178	96.92	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20250417	16.16	16.36	15	15.84	39062	15.84	down	down	correct
CIPLA.NSE	Cipla Limited	20250417	1498	1522	1486	1514.1	1211601	1514.1	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20250417	1200	1203	1173	1176.1	335900	1176.1	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20250417	94.63	96.29	91.25	93.75	118869	93.75	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20250417	321.85	328	320.1	323.8	26901	323.8	up	up	correct
CMICABLES.NSE	CMI Limited	20250417	3.91	3.91	3.91	3.91	0	3.91
COALINDIA.NSE	Coal India Limited	20250417	396.9	399.55	388.3	398.85	8364450	398.85	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20250417	1449.8	1479.9	1435	1449.8	888593	1449.8
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20250417	28.5	28.5	27.75	28.5	145164	28.5
COFORGE.NSE	Coforge Limited	20250417	6339.5	6668	6251	6600	1695464	6583.8287	up	up	correct
COLPAL.NSE	Colgate	20250417	2577	2601.1	2531.2	2570.5	413204	2570.5	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20250417	1.7	1.8	1.7	1.77	149560	1.77	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20250417	19.45	19.55	18.7	19.3	109432	19.3	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20250417	698.65	702.85	690	699.15	877708	699.15	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20250417	55.8	56.99	54.25	55.22	663888	55.22	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20250417	192.95	198.01	188.75	193.06	137930	193.06	up	up	correct
CONTROLPR.NSE	Control Print Limited	20250417	662.65	667.45	645	652.05	14164	652.05	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20250417	41.6	41.6	40.51	40.98	19437	40.98	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20250417	170.15	173	167.14	169.85	35668	169.85	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20250417	2130	2172.5	2101.4	2118.3	538004	2118.3	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20250417	6.34	6.43	6.07	6.22	27476	6.22	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20250417	88.26	88.65	87.19	88.52	2945814	88.52	up	up	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20250417	4664	4810	4556.2	4759.9	28219	4759.9	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20250417	764.55	770.6	745	753.1	10072	753.1	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20250417	7.24	7.29	6.66	7.29	28496	7.29	up	up	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20250417	1073.95	1139.1	1056.05	1120.6	930944	1120.6	up	up	correct
CREST.NSE	Crest Ventures Limited	20250417	360.35	366	359.95	361.85	28972	361.85	up	up	correct
CRISIL.NSE	CRISIL Limited	20250417	4509.7	4577.7	4444.6	4555.8	73626	4547.9585	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20250417	335	338.65	331.8	332.2	2710533	332.2	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20250417	331	345	325.35	343.8	568435	343.8	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20250417	43	43.01	43	43	6173	43
CUB.NSE	City Union Bank Limited	20250417	172.8	179.14	172.15	177.93	3890991	177.93	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20250417	82.73	83.84	80.15	81.21	52188	81.21	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20250417	2890	2919	2831.6	2891.2	468043	2891.2	up	up	correct
CUPID.NSE	Cupid Limited	20250417	74.6	77.9	71.98	74.84	7089262	74.84	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20250417	14.45	14.59	13.5	14.37	13214	14.37	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20250417	151.99	151.99	145.5	146.11	66510	146.11	down	down	correct
CYIENT.NSE	Cyient Limited	20250417	1184.5	1198	1157.6	1190.3	312649	1190.3	up	up	correct
DABUR.NSE	Dabur India Limited	20250417	480.45	480.55	476.2	479.3	844403	479.3	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20250417	1826.2	1864.9	1795.7	1851.6	513508	1851.6	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20250417	408.75	416.65	399.85	405.65	105608	405.65	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20250417	32.9	32.9	31.25	31.59	6665	31.59	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20250417	4.56	4.75	4.34	4.66	88360	4.66	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20250417	600.2	626.55	593.35	621.45	171777	621.45	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20250417	244.7	248.48	241.01	245.01	117372	245.01	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20250417	454.5	465.85	454.5	457.45	60953	457.45	up	up	correct
DBREALTY.NSE	D B Realty Limited	20250417	191.8	195.69	189.01	190.01	2035485	190.01	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20250417	27.83	28.36	26.8	27.56	18153	27.56	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20250417	207.55	212	206.33	210.31	252952	210.31	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20250417	123.43	127.65	123.12	127.01	1797782	127.01	up	up	correct
DCM.NSE	DCM Limited	20250417	106.78	109.02	105.52	108.34	38533	108.34	up	down	incorrect
DCMFINSERV.NSE	DCM Financial Services Limited	20250417	5.59	5.7	5.23	5.59	9273	5.59
DCMNVL.NSE	DCM Nouvelle Limited	20250417	184.35	190.19	178.52	184.92	14406	184.92	up	down	incorrect
DCMSHRIRAM.NSE	DCM Shriram Limited	20250417	1055.1	1077	1051.1	1065.6	31579	1065.6	up	down	incorrect
DCW.NSE	DCW Limited	20250417	85.54	87.01	84.2	85.39	1518786	85.39	down	up	incorrect
DECCANCE.NSE	Deccan Cements Limited	20250417	760.8	796	753.55	791.65	15513	791.65	up	down	incorrect
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20250417	1258.7	1315	1258.7	1293.1	611237	1293.1	up	down	incorrect
DEEPAKNTR.NSE	Deepak Nitrite Limited	20250417	1980	1982.6	1950	1959.8	111568	1959.8	down	up	incorrect
DEEPINDS.NSE	Deep Industries Limited	20250417	494.9	499.8	483.25	485.3	134375	485.3	down	up	incorrect
DELPHIFX.NSE	Delphi World Money Limited	20250417	134.9	134.9	125.5	133.95	1110	133.95	down	up	incorrect
DELTACORP.NSE	Delta Corp Limited	20250417	83.45	84.75	82.2	83.88	1053598	83.88	up	down	incorrect
DELTAMAGNT.NSE	Delta Manufacturing Limited	20250417	61.88	62.55	60.26	61.26	3963	61.26	down	up	incorrect
DEN.NSE	DEN Networks Limited	20250417	33.15	33.95	32.65	33.04	1065677	33.04	down	down	correct
DENORA.NSE	De Nora India Limited	20250417	835	835	813.5	826.65	9085	826.65	down	down	correct
DEVYANI.NSE	Devyani International Limited	20250417	164.01	167.75	163.36	165.31	2612346	165.31	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20250417	39.38	39.38	37.56	38.25	33259	38.25	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20250417	128.25	130.8	127.05	128.83	251317	128.83	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20250417	29.26	29.65	28.96	28.99	807682	28.99	down	down	correct
DHANI.NSE	Dhani Services Limited	20250417	61.73	64.46	61.4	62.2	3386522	62.2	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20250417	1315.5	1365.4	1298	1316.4	124894	1316.4	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20250417	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20250417	1544.7	1590	1525.5	1574.5	1147	1574.5	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20250417	1279.8	1279.8	1225.3	1257.1	136222	1257.1	down	down	correct
DICIND.NSE	DIC India Limited	20250417	692.85	722	684.55	701.7	11482	701.7	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20250417	19.69	19.94	19.22	19.39	112906	19.39	down	down	correct
DISHTV.NSE	Dish TV India Limited	20250417	5.74	5.78	5.45	5.48	8154808	5.48	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20250417	5750	5798	5596	5640	531948	5640	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20250417	15210	15419	15150	15323	365315	15323	up	up	correct
DLF.NSE	DLF Limited	20250417	660	673.2	656.5	669.4	3423114	669.4	up	up	correct
DLINKINDIA.NSE	D	20250417	451	454.45	443.05	448.05	83751	448.05	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20250417	4221	4397	4192.2	4357.1	1020665	4357.1	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20250417	4.95	5.14	4.91	5.01	109143	5.01	up	up	correct
DODLA.NSE	Dodla Dairy Limited	20250417	1153.8	1190	1140	1145.5	58483	1145.5	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20250417	390.7	395.45	380.55	382.5	88509	382.5	down	down	correct
DONEAR.NSE	Donear Industries Limited	20250417	118.01	119.78	116.2	116.94	80455	116.94	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20250417	1493.9	1529.8	1490	1506.4	9587	1506.4	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20250417	13.14	13.34	12.95	13.04	226800	13.04	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20250417	213.43	228.79	213.43	222.95	44061	222.95	up	up	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20250417	25.98	26.5	24.81	25.42	153884	25.42	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20250417	618.65	626.65	591.15	603.95	214029	603.95	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20250417	1150.1	1173.6	1150.1	1163.3	2788024	1163.3	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20250417	1074	1129	1052.5	1104.9	34295	1104.9	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20250417	185.49	187	183.21	185.47	1483	185.47	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20250417	6.08	6.1	5.92	5.96	301333	5.96	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20250417	346	350.95	340.5	347.6	14425	347.6	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20250417	40.27	41.45	39.92	40.35	580448	40.35	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20250417	6418	6460	6279	6311.5	11227	6311.5	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20250417	309	311.95	288.5	291	38628	291	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20250417	12	12.38	12	12.3	43330514	12.3	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20250417	1.8	1.8	1.8	1.8	0	1.8
EBBETF0430.NSE	Edelweiss Amc Ltd	20250417	1535.35	1535.35	1490.64	1493.33	65378	1493.33	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20250417	1335	1339	1333.79	1338.32	10494	1338.32	up	up	correct
ECLERX.NSE	eClerx Services Limited	20250417	2515	2515	2478.1	2495	23670	2495	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20250417	83.83	84.15	82.24	83.28	2815037	83.28	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20250417	1.76	1.76	1.76	1.76	0	1.76
EICHERMOT.NSE	Eicher Motors Limited	20250417	5615.5	5715.5	5576	5678.5	564357	5678.5	up	up	correct
EIDPARRY.NSE	E.I.D.	20250417	806	837	806	832.4	259533	832.4	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20250417	369.5	384	365.9	377.3	54325	377.3	up	up	correct
EIHOTEL.NSE	EIH Limited	20250417	370.4	378.3	368.4	373	308725	373	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20250417	1761.7	1785.9	1730.2	1777.1	9510	1777.1	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20250417	124.74	128.14	123.15	125.63	432732	125.63	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20250417	464.3	476	461.95	471.5	577164	471.5	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20250417	102.1	102.48	99	100.58	1801694	100.58	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20250417	1035.95	1035.95	1035.95	1035.95	2019	1035.95
ELGIEQUIP.NSE	Elgi Equipments Limited	20250417	444	449.4	435.1	440.2	939809	440.2	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20250417	61.64	61.64	60	61.64	7506	61.64
EMAMILTD.NSE	Emami Limited	20250417	626.75	627.45	612.25	615	379989	615	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20250417	93.09	98.95	91.82	96.89	51417	96.89	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20250417	133.98	133.98	126.05	126.47	19662	126.47	down	down	correct
EMBASSY.NSE	RR	20250417	369.66	371.6	368.4	369.78	910672	369.78	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20250417	207	207.89	206.25	207	13086	207
EMMBI.NSE	Emmbi Industries Limited	20250417	117	121.7	115.51	116.25	110467	116.25	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20250417	1946	2097	1874.4	1906.6	377986	1906.6	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20250417	18.72	19.77	18.72	19.38	26435	19.38	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20250417	182.8	186.49	179.34	181.22	5895023	181.22	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20250417	142.4	146.99	139.19	144.63	18721	144.63	up	up	correct
EPL.NSE	EPL Limited	20250417	195.9	203.5	195.2	198.95	686918	198.95	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20250417	61.1	65.45	60.61	65.11	8912129	65.11	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20250417	1384	1403.6	1372	1383	41653	1383	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20250417	6.65	6.65	6.65	6.65	0	6.65
ESABINDIA.NSE	ESAB India Limited	20250417	4656.4	4666.6	4600	4613.5	2971	4613.5	down	down	correct
ESCORTS.NSE	Escorts Limited	20250417	3240	3279.9	3210	3265.2	67535	3265.2	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20250417	27.7	30.44	27.01	30.44	607008	30.44	up	up	correct
ESTER.NSE	Ester Industries Limited	20250417	127.1	137.85	125.31	135.42	696954	135.42	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20250417	305	311.5	300.05	308.15	74461	308.15	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20250417	475	482.9	468	477.5	14313	477.5	up	down	incorrect
EXCEL.NSE	Excel Realty N Infra Limited	20250417	0.79	0.8	0.77	0.77	4708767	0.77	down	up	incorrect
EXCELINDUS.NSE	Excel Industries Limited	20250417	1067	1175	1061	1148.35	57442	1148.35	up	down	incorrect
EXIDEIND.NSE	Exide Industries Limited	20250417	377	378.8	368.55	375.3	4192616	375.3	down	up	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20250417	867.6	874.95	845.6	869.05	10078	869.05	up	down	incorrect
EXXARO.NSE	Exxaro Tiles Limited	20250417	6.45	6.53	6.22	6.32	539431	6.32	down	up	incorrect
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20250417	667	767.5	662.35	760.85	17251121	760.85	up	down	incorrect
FAIRCHEMOR.NSE	Fairchem Organics Limited	20250417	890.55	905.55	885.05	890.3	10309	890.3	down	up	incorrect
FCL.NSE	Fineotex Chemical Limited	20250417	239.9	252.18	237.02	249.06	621026	249.06	up	down	incorrect
FCONSUMER.NSE	Future Consumer Limited	20250417	0.5	0.5	0.5	0.5	0	0.5
FCSSOFT.NSE	FCS Software Solutions Limited	20250417	2.69	2.69	2.6	2.63	1255271	2.63	down	up	incorrect
FDC.NSE	FDC Limited	20250417	426	434.9	425.1	430.2	58418	430.2	up	down	incorrect
FEDERALBNK.NSE	The Federal Bank Limited	20250417	194.01	196.2	193.25	194.85	9504482	194.85	up	down	incorrect
FEL.NSE	Future Enterprises Limited	20250417	0.61	0.61	0.61	0.61	72830	0.61
FELDVR.NSE	Future Enterprises Limited	20250417	3.68	3.68	3.56	3.56	100	3.56	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20250417	1415	1431.3	1405.1	1408	21798	1408	down	down	correct
FILATEX.NSE	Filatex India Limited	20250417	43	43.82	42.5	43.17	1107750	43.17	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20250417	897.4	909	890.65	893.05	186463	893.05	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20250417	4266	4321.1	4219.7	4300.6	16657	4300.6	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20250417	176.2	178.24	173.7	175.54	1082070	175.54	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20250417	29.9	29.9	29.32	29.9	2764	29.9
FLFL.NSE	Future Lifestyle Fashions Limited	20250417	1.86	1.86	1.78	1.85	130500	1.85	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20250417	3960	3996.3	3892	3968	36902	3968	up	up	correct
FMGOETZE.NSE	Federal	20250417	350.1	354	346.5	352.45	18441	352.45	up	up	correct
FMNL.NSE	Future Market Networks Limited	20250417	15.84	15.84	14.9	15.36	15582	15.36	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20250417	8659	8780	8551	8693	35513	8693	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20250417	651.15	667	645.4	664.55	1737247	664.55	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20250417	3556	3615	3532.2	3554.7	1022	3554.7	down	down	correct
FRETAIL.NSE	Future Retail Limited	20250417	2.28	2.28	2.28	2.28	0	2.28
FSC.NSE	Future Supply Chain Solutions Limited	20250417	2.27	2.27	2.06	2.06	243219	2.06	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20250417	336.9	341.4	331.5	337.65	2282606	337.65	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20250417	560.1	574.75	557	560.45	207595	560.45	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20250417	125.04	129.39	124.99	126.5	1656566	126.5	up	up	correct
GAIL.NSE	GAIL (India) Limited	20250417	184.7	188.7	183.81	186.99	19477011	186.99	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20250417	2198.5	2212.7	2158.5	2197.7	17393	2197.7	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20250417	467	478.95	461.1	467.75	173433	467.75	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20250417	690	695.15	678	682.3	2082	682.3	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20250417	1623.5	1742.3	1589.7	1667.4	230296	1667.4	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20250417	121.64	130.49	121.42	128.54	264711	128.54	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20250417	1110	1133.2	1076	1087.5	214425	1087.5	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20250417	4.69	4.84	4.51	4.82	3208291	4.82	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20250417	151	153.58	150.44	150.49	3825	150.49	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20250417	0.74	0.74	0.74	0.74	0	0.74
GARFIBRES.NSE	Garware Technical Fibres Limited	20250417	865	896.15	865	885.2	51175	885.2	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20250417	1.32	1.32	1.32	1.32	12059	1.32
GAYAPROJ.NSE	Gayatri Projects Limited	20250417	6.6	7.02	6.6	7.02	81938	7.02	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20250417	397.2	405	393.95	401.65	8218	401.65	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20250417	79	81.65	78	79.63	59878	79.63	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20250417	31.74	32.01	30.7	31.18	82597	31.18	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20250417	672.85	704	663.25	700.9	194196	700.9	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20250417	18.69	18.86	18.35	18.69	148541	18.69
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20250417	288	298.3	281.05	292.65	779704	292.65	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20250417	73.1	75.6	72.4	74.42	762279	74.42	up	up	correct
GEPIL.NSE	GE Power India Limited	20250417	263	271.8	258.96	260.61	404143	260.61	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20250417	890	890	864	878.2	430331	878.2	down	down	correct
GFLLIMITED.NSE	GFL Limited	20250417	57	57	56.03	56.96	42636	56.96	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20250417	8.42	8.42	8.42	8.42	0	8.42
GHCL.NSE	GHCL Limited	20250417	621.15	621.5	611.95	615.6	120349	615.6	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20250417	175.2	182.74	174.99	179.06	363870	179.06	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20250417	418.9	438.6	417.05	429.2	2329842	429.2	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20250417	96.74	100.5	95.01	99.58	6080	99.58	up	up	correct
GILLETTE.NSE	Gillette India Limited	20250417	7875	7895.5	7756.5	7811	19789	7811	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20250417	23.74	23.85	22.61	23.06	76110	23.06	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20250417	188.7	193.82	186.75	191.2	605800	191.2	up	up	correct
GKWLIMITED.NSE	GKW Limited	20250417	1795.2	1795.2	1795.2	1795.2	637	1795.2
GLAND.NSE	Gland Pharma Limited	20250417	1454.8	1454.8	1422.1	1449.4	140459	1449.4	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20250417	2917	2963.9	2825.7	2906.8	151023	2906.8	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20250417	1368.2	1376.8	1336	1337.9	613374	1337.9	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20250417	6.32	6.32	6.32	6.32	1114	6.32
GLOBAL.NSE	Global Education Limited	20250417	45.82	49	45.82	48.78	53038	48.78	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20250417	239	245.97	235.1	240.18	11252	240.18	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20250417	2.94	2.94	2.8	2.84	592410	2.84	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20250417	1054.6	1105	1043.2	1068.4	155814	1068.4	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20250417	690.5	704.9	686.05	692.6	95567	692.6	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20250417	313	322.7	311.4	316.5	2394514	316.5	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20250417	1054.6	1150	1045.9	1103	351828	1103	up	up	correct
GNA.NSE	G N A Axles Limited	20250417	320.55	333	318.25	327.65	143425	327.65	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20250417	497	515	493.05	507.1	1724579	507.1	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20250417	478.6	485.85	471.2	475.7	21741	475.7	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20250417	271.9	283.9	266.8	282.55	92877	282.55	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20250417	7344.5	7710	7274	7632.5	110850	7632.5	up	up	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20250417	0.79	0.79	0.79	0.79	388412	0.79
GODREJAGRO.NSE	Godrej Agrovet Limited	20250417	770.1	789	755	762	605273	762	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20250417	1232.2	1245.3	1214.4	1239.3	1217599	1239.3	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20250417	1139.9	1146.2	1111.5	1129.7	92428	1129.7	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20250417	2000.7	2014.9	1975.4	1991.1	1065499	1991.1	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20250417	0.92	0.96	0.91	0.95	141456	0.95	up	up	correct
GOKEX.NSE	Gokaldas Exports Limited	20250417	817.55	833.2	793.5	826.85	385628	826.85	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20250417	43.67	46.25	43.67	45.35	96120	45.35	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20250417	252.92	259.95	251.04	255.33	124809	255.33	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20250417	80.25	80.28	79.31	79.52	22315842	79.52	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20250417	34.7	34.7	32.51	34.35	3249	34.35	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20250417	377.1	408.9	376.55	396.9	3897627	396.9	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20250417	80.6	81.05	80.1	80.35	446123	80.35	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20250417	58.6	59.1	56	58.73	56219	58.73	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20250417	776	777.65	764.4	770.9	63073	770.9	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20250417	193.69	196	190.11	190.86	1141355	190.86	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20250417	143.4	145.18	142.24	143.12	808247	143.12	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20250417	130.4	143.5	130.39	138.15	590325	138.15	up	up	correct
GRANULES.NSE	Granules India Limited	20250417	462	470.9	457.15	467.5	1134381	467.5	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20250417	474.05	487.5	467.55	482.1	1028096	482.1	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20250417	2701	2772	2686.9	2760.7	1061496	2760.7	up	up	correct
GRAVITA.NSE	Gravita India Limited	20250417	1923.5	2025	1897.8	1977.3	536307	1970.7114	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20250417	195.99	197.29	193.07	194.66	1374938	194.66	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20250417	227.4	227.9	224.01	225.45	23506	225.45	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20250417	236.9	236.9	232.53	234.73	95119	234.73	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20250417	296.8	297.95	291	291.3	55799	291.3	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20250417	12.82	13.03	12.71	12.87	3267236	12.87	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20250417	1679.8	1704	1656.1	1698.9	19393	1698.9	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20250417	1089.3	1101	1080.2	1088.1	26822	1088.1	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20250417	920	933.35	900.05	928.75	174	928.75	up	up	correct
GRPLTD.NSE	GRP Limited	20250417	2995.6	3000	2945.2	2971.8	685	2971.8	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20250417	1721.7	1764	1703	1714.6	1024910	1714.6	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20250417	187	198	187	193.04	4010787	193.04	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20250417	311.6	314.25	304.8	312.6	902316	312.6	up	up	correct
GSS.NSE	GSS Infotech Limited	20250417	36.52	37.44	35.99	36.69	44964	36.69	up	up	correct
GTL.NSE	GTL Limited	20250417	8.76	8.76	8.55	8.65	453415	8.65	down	up	incorrect
GTLINFRA.NSE	GTL Infrastructure Limited	20250417	1.49	1.51	1.47	1.49	58222282	1.49
GTPL.NSE	GTPL Hathway Limited	20250417	112.05	115.02	108.75	112.78	122934	112.78	up	down	incorrect
GUFICBIO.NSE	Gufic Biosciences Limited	20250417	343.8	345.5	339.5	343.65	25634	343.65	down	up	incorrect
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20250417	652.15	656.8	631	636.3	62982	636.3	down	up	incorrect
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20250417	365.95	375	362.5	368.05	7658	368.05	up	down	incorrect
GUJGASLTD.NSE	Gujarat Gas Limited	20250417	425	446.85	425	445.3	814179	445.3	up	down	incorrect
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20250417	40.45	40.45	38.11	38.63	1948	38.63	down	up	incorrect
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20250417	1184.1	1190	1170	1176.8	63119	1176.8	down	up	incorrect
GULFPETRO.NSE	GP Petroleums Limited	20250417	40.4	41.05	39.65	40.24	144888	40.24	down	up	incorrect
GULPOLY.NSE	Gulshan Polyols Limited	20250417	194.11	204.25	193.29	202.59	363661	202.59	up	down	incorrect
HAL.NSE	Hindustan Aeronautics Limited	20250417	4209	4253	4192.1	4220.4	1216496	4220.4	up	down	incorrect
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20250417	577.05	579.4	570.65	576.8	154302	576.8	down	up	incorrect
HARRMALAYA.NSE	Harrisons Malayalam Limited	20250417	199.26	201.49	197	198.26	9038	198.26	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20250417	13.66	14.24	13.5	13.92	15950983	13.92	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20250417	945	955.9	940.1	944.1	20904	944.1	down	down	correct
HAVELLS.NSE	Havells India Limited	20250417	1613.6	1646.8	1609	1638.5	1468556	1638.5	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20250417	2.36	2.36	2.13	2.22	43936	2.22	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20250417	82	83.99	80.1	81.9	5651	81.9	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20250417	26.8	26.87	26.3	26.67	12629720	26.67	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20250417	595	598	583.35	593.45	255295	593.45	down	down	correct
HCL.NSE	INSYS	20250417	13.06	13.06	12.82	12.91	209765	12.91	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20250417	1420	1442.1	1384	1438	3549969	1421.599	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20250417	4130	4252.9	4061.1	4218	785102	4218	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20250417	1882	1919.7	1876.7	1906.7	17851542	1906.7	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20250417	716.05	723.75	709.55	720.05	3105731	720.05	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20250417	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20250417	260.99	264.1	258.06	263.77	90058	263.77	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20250417	700.42	700.42	700.42	700.42	0	700.42
HDIL.NSE	Housing Development and Infrastructure Limited	20250417	3.94	3.94	3.94	3.94	45895	3.94
HEG.NSE	HEG Limited	20250417	479.75	492	475.65	479	1200056	479	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20250417	199.69	200.99	198.03	199.69	48532	199.69
HEMIPROP.NSE	Hemisphere Properties India Limited	20250417	130.01	132.67	129.23	131.04	670312	131.04	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20250417	260.75	260.75	260.75	260.75	18437	260.75
HERCULES.NSE	Hercules Hoists Limited	20250417	167.51	171.97	163.52	170.15	38982	170.15	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20250417	416.05	424.05	412.3	422.2	390643	422.2	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20250417	3781.9	3797.6	3664.3	3771.8	970749	3771.8	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20250417	1770	1830	1744.1	1774.9	19592	1774.9	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20250417	194.59	199.98	194.59	199.22	9221	199.22	up	up	correct
HFCL.NSE	HFCL Limited	20250417	82.6	84.4	82.07	83.3	12134499	83.3	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20250417	1117	1129	1108	1122	51583	1122	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20250417	483.45	502.95	477.85	494.9	38398	494.9	up	up	correct
HIKAL.NSE	Hikal Limited	20250417	433	441.3	423.15	431.6	794815	431.6	down	down	correct
HIL.NSE	HIL Limited	20250417	1898.9	1955.8	1880.2	1897.4	16666	1897.4	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20250417	67.49	68.15	65.81	67.3	189722	67.3	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20250417	148.25	150.6	146.15	147.1	567257	147.1	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20250417	608.9	616	604	609.5	4518317	609.5	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20250417	443.85	449.7	437	439.95	6586	439.95	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20250417	37.93	38.6	37.26	38.39	82908	38.39	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20250417	208.89	214.2	208	210.41	2705521	210.41	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20250417	23.3	24.17	23.25	23.58	899710	23.58	up	up	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20250417	16.15	16.77	16	16.77	2420	16.77	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20250417	175.71	179.11	175.1	177.56	466118	177.56	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20250417	389.9	391.3	385.05	387	2358710	387	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20250417	2357.1	2379.9	2343.1	2375	1962402	2375	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20250417	438	444.9	430.15	439.7	2032014	439.7	up	down	incorrect
HIRECT.NSE	Hind Rectifiers Limited	20250417	999.9	1012.5	978.4	985.4	18539	985.4	down	up	incorrect
HISARMETAL.NSE	Hisar Metal Industries Limited	20250417	201.9	204.64	199.74	201.76	3181	201.76	down	up	incorrect
HITECH.NSE	Hi	20250417	101.4	101.78	99.02	99.44	846462	99.44	down	up	incorrect
HITECHCORP.NSE	Hitech Corporation Limited	20250417	190	193.05	189.52	192.09	5431	192.09	up	down	incorrect
HITECHGEAR.NSE	The Hi	20250417	631.3	652.45	631.05	649.8	1869	649.8	up	down	incorrect
HLEGLAS.NSE	HLE Glascoat Limited	20250417	277.4	282.7	272.75	277.9	46202	277.9	up	down	incorrect
HLVLTD.NSE	HLV Limited	20250417	13	13.2	12.88	12.97	577824	12.97	down	up	incorrect
HMT.NSE	HMT Limited	20250417	49	52	49	50.32	10662	50.32	up	down	incorrect
HMVL.NSE	Hindustan Media Ventures Limited	20250417	82.01	84	82.01	82.66	18181	82.66	up	down	incorrect
HNDFDS.NSE	Hindustan Foods Limited	20250417	600	601	584.5	586.15	48678	586.15	down	up	incorrect
HNGSNGBEES.NSE	Nippon Mutual Funds	20250417	381.26	385.7	376.9	377.4	225512	377.4	down	up	incorrect
HOMEFIRST.NSE	Home First Finance Company India Limited	20250417	1175.8	1224	1145.8	1202.3	548373	1202.3	up	down	incorrect
HONAUT.NSE	Honeywell Automation India Limited	20250417	34450	35200	33910	34250	16009	34250	down	up	incorrect
HONDAPOWER.NSE	Honda India Power Products Limited	20250417	2092.3	2119	2080	2098.4	6042	2098.4	up	up	correct
HOVS.NSE	HOV Services Limited	20250417	49.45	49.45	46.36	48.73	12487	48.73	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20250417	440.95	452.95	436.7	444.6	199293	444.6	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20250417	444.4	468.5	443.1	463.05	1936237	463.05	up	up	correct
HTMEDIA.NSE	HT Media Limited	20250417	16.47	16.84	16.45	16.72	158966	16.72	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20250417	209	209.15	204.41	207.16	82697	207.16	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20250417	224.3	231.88	223.75	228.84	9955818	228.84	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20250417	195.17	196.29	193.2	195.02	108838	193.1444	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20250417	107.5	108.42	105.41	106.91	4974908	106.91	down	down	correct
ICDSLTD.NSE	ICDS Limited	20250417	42.11	43.93	39	40.99	7889	40.99	down	up	incorrect
ICEMAKE.NSE	Ice Make Refrigeration Limited	20250417	925	1040	906.95	1012.8	409301	1012.8	up	down	incorrect
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20250417	36.31	36.53	35.6	36.51	141185	36.51	up	down	incorrect
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20250417	25.97	26.29	25.91	26.25	1971574	26.25	up	down	incorrect
ICICIB22.NSE	ICICI Prudential Mutual Fund	20250417	105.25	105.72	103.25	105.64	675551	105.64	up	down	incorrect
ICICIBANK.NSE	ICICI Bank Limited	20250417	1362	1408.9	1360.1	1407	17490424	1407	up	down	incorrect
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20250417	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20250417	567.11	567.11	567.11	567.11	0	567.11
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20250417	1815	1823.9	1773	1793.4	864906	1793.4	down	up	incorrect
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20250417	68.58	68.58	68.58	68.58	0	68.58
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20250417	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20250417	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20250417	21.66	21.66	21.66	21.66	0	21.66
ICICINF100.NSE	ICICI Prudential Mutual Fund	20250417	23.76	23.76	23.76	23.76	0	23.76
ICICINV20.NSE	ICICI Prudential Mutual Fund	20250417	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20250417	73.84	73.84	73.84	73.84	0	73.84
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20250417	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20250417	584.5	598.95	579.45	595.65	1911286	595.65	up	down	incorrect
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20250417	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20250417	293.15	305.8	290	301.7	499288	301.7	up	up	correct
ICRA.NSE	ICRA Limited	20250417	5722.5	5849	5576	5605	28197	5605	down	down	correct
IDBI.NSE	IDBI Bank Limited	20250417	81.5	82.9	81.25	82.1	4957454	82.1	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20250417	7.24	7.35	7.18	7.31	481025152	7.31	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20250417	63	64.05	60.66	63	120605006	63
IDFNIFTYET.NSE	IDFC Mutual Fund	20250417	253.57	258.84	253.57	258.25	1238	258.25	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20250417	186.61	189.53	185.61	187.5	4374184	187.5	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20250417	483	489.85	470.4	473.7	3256	473.7	down	down	correct
IFBIND.NSE	IFB Industries Limited	20250417	1362.1	1380.9	1336.1	1359.2	46730	1359.2	down	down	correct
IFCI.NSE	IFCI Limited	20250417	43.54	44.9	43.33	43.77	6615613	43.77	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20250417	368	375.95	361.8	370.85	4871	370.85	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20250417	472	477	466.05	472.45	22523	472.45	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20250417	177.95	178.25	175.11	176.95	3894397	176.95	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20250417	442	449.45	433	446.3	19456	446.3	up	up	correct
IIFL.NSE	IIFL Finance Limited	20250417	333.45	340.45	329.7	334.4	1095405	334.4	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20250417	209.56	217.79	207.91	209.97	10303	209.97	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20250417	38	38.5	38	38.5	3684	38.5	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20250417	3.25	3.26	3.25	3.25	10263	3.25
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20250417	69.33	70.6	68.75	69.56	747820	69.56	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20250417	614	628	612.05	621.6	54547	621.6	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20250417	1018.75	1033	994	1004.6	4365	1004.6	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20250417	2	2.04	1.95	2.03	8437	2.03	up	up	correct
INCREDIBLE.NSE	Incredible Industries Limited	20250417	40.41	40.41	38.1	39.08	14326	39.08	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20250417	30.16	31.68	30.15	30.81	69252	30.81	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20250417	845	845.65	837.2	841.2	1753598	841.2	down	down	correct
INDIACEM.NSE	The India Cements Limited	20250417	282.5	304	282.15	287.05	5545649	287.05	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20250417	1356	1433.9	1353.5	1424.4	261723	1424.4	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20250417	2131	2200	2131	2192	74194	2192	up	up	correct
INDIANB.NSE	Indian Bank	20250417	569	576.7	563.65	575.2	2506225	575.2	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20250417	246.7	249	241.8	246.22	2728	246.22	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20250417	398.65	408	392.3	401.5	61838	401.5	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20250417	5244	5400	5178.5	5366	1172355	5366	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20250417	1030	1045.1	1009.4	1017.45	115946	1017.45	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20250417	612	626.95	609.3	618.3	10829	618.3	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20250417	240.35	243.1	237.38	239.87	30672	239.87	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20250417	37.01	37.53	36.81	37.07	98798	37.07	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20250417	295.8	311	293.15	302.65	257317	302.65	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20250417	2326	2364.9	2223	2292.7	40766	2292.7	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20250417	1985	1999	1930	1981.6	6638	1981.6	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20250417	17.87	17.87	17.41	17.5	186969	17.5	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20250417	424.9	430.8	420.1	421.25	183221	421.25	down	down	correct
INDSWFTLAB.NSE	Ind	20250417	86.55	87.8	85.47	87.11	39880	87.11	up	down	incorrect
INDSWFTLTD.NSE	Ind	20250417	13.02	13.86	13.02	13.38	12343	13.38	up	down	incorrect
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20250417	34.33	35	34.29	34.91	52900	34.91	up	down	incorrect
INDUSINDBK.NSE	IndusInd Bank Limited	20250417	788.25	801	777.3	794.7	13986710	794.7	up	down	incorrect
INDUSTOWER.NSE	Indus Towers Limited	20250417	385.9	398.85	384.5	397.9	9288018	397.9	up	down	incorrect
INFIBEAM.NSE	Infibeam Avenues Limited	20250417	17.34	17.78	17.25	17.66	8972770	17.66	up	down	incorrect
INFOBEAN.NSE	InfoBeans Technologies Limited	20250417	307	307	301	302.45	6491	302.45	down	up	incorrect
INFOMEDIA.NSE	Infomedia Press Limited	20250417	6.45	6.45	6.01	6.15	18154	6.15	down	up	incorrect
INFRABEES.NSE	Nippon Mutual Funds	20250417	875.99	892.5	869.47	889.1	15626	889.1	up	down	incorrect
INFY.NSE	Infosys Limited	20250417	1398	1429.8	1378.3	1427.7	14264227	1427.7	up	up	correct
INGERRAND.NSE	Ingersoll	20250417	3596.7	3607.5	3512.7	3589.9	14778	3589.9	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20250417	163.72	166.41	162.01	162.85	4830003	162.85	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20250417	670.65	692.75	667.5	690.6	43923	690.6	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20250417	80.83	81.29	78.52	78.76	8759	78.76	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20250417	745.85	761.8	734	758.55	482323	758.55	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20250417	95.9	95.9	93.01	95.02	14886	95.02	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20250417	1.54	1.54	1.5	1.51	990369	1.51	down	down	correct
IOB.NSE	Indian Overseas Bank	20250417	36.5	37.47	36.28	37.07	9290057	37.07	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20250417	133.5	134.8	132.9	134.8	10404917	134.8	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20250417	64.49	69	63.71	67.09	1677831	67.09	up	down	incorrect
IPCALAB.NSE	Ipca Laboratories Limited	20250417	1409	1417.8	1380.6	1404.4	63964	1404.4	down	up	incorrect
IPL.NSE	India Pesticides Limited	20250417	141.4	145.25	140.01	143.9	235590	143.9	up	down	incorrect
IRB.NSE	IRB Infrastructure Developers Limited	20250417	46.5	47.37	46.27	46.91	13020858	46.91	up	down	incorrect
IRCON.NSE	Ircon International Limited	20250417	160	162.44	159.06	160.47	3177959	160.47	up	down	incorrect
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20250417	759	770.75	755	769.4	973140	769.4	up	down	incorrect
IRFC.NSE	Indian Railway Finance Corporation Limited	20250417	129.99	131	128.16	129.48	18564617	129.48	down	up	incorrect
IRISDOREME.NSE	Iris Clothings Limited	20250417	45.5	46.75	45.5	46.46	53478	46.46	up	down	incorrect
ISFT.NSE	IntraSoft Technologies Limited	20250417	102.6	104.48	102	102.62	29120	102.62	up	down	incorrect
ISGEC.NSE	Isgec Heavy Engineering Limited	20250417	1111	1134	1085	1090.7	48467	1090.7	down	up	incorrect
ITC.NSE	ITC Limited	20250417	425	427.85	421.55	427.25	22410217	427.25	up	down	incorrect
ITDC.NSE	India Tourism Development Corporation Limited	20250417	591.9	602.55	587.35	590.8	43910	590.8	down	up	incorrect
ITDCEM.NSE	ITD Cementation India Limited	20250417	530	537.55	520.35	532.2	669897	532.2	up	down	incorrect
ITI.NSE	ITI Limited	20250417	268.49	271.9	262.5	264.47	606684	264.47	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20250417	9.74	9.81	9.36	9.43	435078	9.43	down	down	correct
IVP.NSE	IVP Limited	20250417	163.5	163.92	158.4	159.71	7420	159.71	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20250417	8368.65	8410.45	8310	8310.65	600	8310.65	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20250417	2659.37	2679.15	2659.23	2678.77	28	2678.77	up	up	correct
IWEL.NSE	Inox Wind Energy Limited	20250417	9501	9702	9350	9557.5	13820	9557.5	up	up	correct
IZMO.NSE	IZMO Limited	20250417	283.05	283.05	283.05	283.05	2032	283.05
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20250417	98.24	102.95	97.5	101.5	5937892	101.5	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20250417	79.74	80.47	76.11	76.33	767015	76.33	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20250417	220.6	223.93	218.1	221.4	43815	221.4	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20250417	132.6	135	131.99	133.16	265304	133.16	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20250417	92.27	92.27	89.78	91.1	381966	91.1	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20250417	47.5	49.33	47.5	48.11	13949	48.11	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20250417	77.44	77.75	75.56	77.37	597507	77.37	down	down	correct
JASH.NSE	Jash Engineering Limited	20250417	632	640.25	619.2	626.2	185886	626.2	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20250417	246.1	251	238.62	240.67	13371	240.67	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20250417	61.9	64.64	61.81	63.59	71290	63.59	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20250417	33.01	34.75	32.89	33.89	191335	33.89	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20250417	96	96.5	94.5	95.89	64850	95.89	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20250417	1643	1658.9	1600.1	1647	104550	1647	up	up	correct
JBMA.NSE	JBM Auto Limited	20250417	694.75	704.75	682.55	699.25	2374531	699.25	up	up	correct
JCHAC.NSE	Johnson Controls	20250417	1799.5	1812	1769.7	1786.4	30655	1786.4	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20250417	34.16	34.16	34.16	34.16	0	34.16
JHS.NSE	JHS Svendgaard Laboratories Limited	20250417	14	14	13.72	14	38789	14
JINDALPHOT.NSE	Jindal Photo Limited	20250417	753.95	824	737.1	800.9	82477	800.9	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20250417	668	709.6	665.8	681.5	77911	681.5	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20250417	257.9	271.7	255.6	268.05	1291814	268.05	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20250417	851.95	895.95	848.35	881.7	2842300	881.7	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20250417	767	796.15	759.1	769.65	263125	769.65	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20250417	68.8	70.05	67.8	67.8	638687	67.8	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20250417	29.8	30.8	28.99	30.09	40096	30.09	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20250417	54.2	56.15	53.8	55.38	4555132	55.38	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20250417	366.05	366.05	366.05	366.05	66	366.05
JKCEMENT.NSE	J.K. Cement Limited	20250417	5037.5	5084	5006.8	5053	60368	5053	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20250417	724	724.7	684.15	690.55	259336	690.55	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20250417	813.6	829.9	808.55	814.4	93322	814.4	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20250417	331.5	333	327.45	330.5	243429	330.5	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20250417	303	309.7	301	307	1131356	307	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20250417	81.8	82.79	80.42	81.48	6929	81.48	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20250417	99.87	101.05	99.11	100.38	1921838	100.38	up	up	correct
JOCIL.NSE	Jocil Limited	20250417	152.44	156	146.84	154.87	10982	154.87	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20250417	3.7	3.7	3.7	3.7	0	3.7
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20250417	780	840	780	817.9	13855	817.9	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20250417	15.25	15.59	15.2	15.47	26308745	15.47	up	up	correct
JSL.NSE	Jindal Stainless Limited	20250417	561.6	569.25	554.65	560	820538	560	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20250417	511	516.6	506.65	507.9	2226131	507.9	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20250417	25200	26420	25180	26420	2633	26420	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20250417	996	1008.6	987.1	1007.2	2074019	1007.2	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20250417	136.55	141.78	134.43	140.09	115377	140.09	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20250417	703.5	708.7	692.1	697.75	1228882	697.75	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20250417	671.9	677.95	651.45	660.05	184990	660.05	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20250417	921	924.8	895.2	919	252814	919	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20250417	683.7	687.33	677.66	685.59	439778	685.59	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20250417	924	925	901	921.9	271240	921.9	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20250417	376.9	378.05	371.35	375.55	333632	375.55	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20250417	16.79	17.76	16.71	17.65	16868277	17.65	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20250417	261.15	274.2	259	263.05	64897	263.05	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20250417	791.05	820.45	791.05	810.55	409368	810.55	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20250417	149.14	156.26	149.07	153.67	5273	153.67	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20250417	500	504.85	495.6	500	493	500
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20250417	525.25	533.3	516.2	524.65	5628907	524.65	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20250417	270.8	273.05	266.1	268.8	219218	268.8	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20250417	27.7	27.77	26	26.47	3870987	26.47	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20250417	2.35	2.37	2.22	2.31	1134010	2.31	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20250417	85	88.7	84.1	88.06	74884	88.06	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20250417	116.95	117.55	115.22	116.06	16234	116.06	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20250417	259.99	259.99	255.01	259	279962	259	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20250417	222.94	225	220.1	220.79	1489	220.79	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20250417	56.99	56.99	54.26	54.81	3283	54.81	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20250417	218.9	225.6	217.79	222.1	4978798	222.1	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20250417	940	940	903.15	906.6	915	906.6	down	down	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20250417	42.71	43	42.71	42.71	18693	42.71
KAYA.NSE	Kaya Limited	20250417	282	289	275.72	279.54	38815	279.54	down	down	correct
KCP.NSE	The KCP Limited	20250417	205.2	212.8	205.2	210.27	157729	210.27	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20250417	36.85	37.5	36.53	36.67	148891	36.67	down	down	correct
KDDL.NSE	KDDL Limited	20250417	2859	2981.9	2839.9	2917	15655	2917	up	up	correct
KEC.NSE	KEC International Limited	20250417	724	725.05	709.1	710.9	719151	710.9	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20250417	135.71	137.19	133.97	134.92	126244	134.92	down	down	correct
KEI.NSE	KEI Industries Limited	20250417	2785	2878.3	2782.4	2826	1111301	2826	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20250417	109.5	111.6	108.5	109.75	286081	109.75	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20250417	889	925	860.1	882.85	117241	882.85	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20250417	3.15	3.4	3.15	3.15	5481726	3.15
KEYFINSERV.NSE	Keynote Financial Services Limited	20250417	417.25	419.95	417.25	417.25	3474	417.25
KHADIM.NSE	Khadim India Limited	20250417	296.7	297.85	291	291.7	35017	291.7	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20250417	50.9	53	50.23	51.51	240091	51.51	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20250417	91.29	91.29	89.01	90.12	4373	90.12	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20250417	21.76	22.6	21.61	22.27	5120	22.27	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20250417	4600	4750	4551.7	4628	5832	4628	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20250417	339.2	365	339.2	350.6	12515	350.6	up	up	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20250417	649	657.5	640.5	654.55	375900	654.55	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20250417	3192.2	3249.8	3091.2	3114.2	7399	3114.2	down	down	correct
KIOCL.NSE	KIOCL Limited	20250417	244.25	248.8	241.27	245.73	60284	245.73	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20250417	635.05	652.95	635.05	641.45	387464	641.45	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20250417	1646.2	1662.8	1629.3	1653.5	63402	1653.5	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20250417	762	762.1	745	746	248813	746	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20250417	3225	3271.7	3176.9	3233.3	15645	3233.3	up	up	correct
KITEX.NSE	Kitex Garments Limited	20250417	240	252.75	228.9	252.75	1481711	252.75	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20250417	463.6	463.6	451.95	461.05	23526	461.05	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20250417	28.45	28.48	27.94	28.19	88906	28.19	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20250417	229.5	231	225.55	226.61	1036997	226.61	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20250417	109.84	113	108.83	111.26	71237	111.26	up	up	correct
KOLTEPATIL.NSE	Kolte	20250417	333.3	339	332.4	335.2	110996	335.2	up	up	correct
KOPRAN.NSE	Kopran Limited	20250417	205.98	209.6	201	202.58	275646	202.58	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20250417	2115	2193.9	2097.7	2185.1	5388632	2185.1	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20250417	546.75	560.61	545.14	559.35	937228	559.35	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20250417	79.71	80.64	79.71	79.85	1440879	79.85	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20250417	35.74	36.1	35.06	35.61	79355	35.61	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20250417	162.8	165.5	161.8	162.23	41164	162.23	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20250417	75.9	75.9	73.06	73.53	17091	73.53	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20250417	1140	1152	1116.1	1136.2	1419614	1136.2	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20250417	1039.9	1072	1031.85	1066.25	394868	1066.25	up	up	correct
KRBL.NSE	KRBL Limited	20250417	291.25	315	291.25	307.4	1447426	307.4	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20250417	76	82.87	76	77.27	11214	77.27	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20250417	4.27	4.27	4.01	4.05	55466	4.05	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20250417	252.18	269.45	252	268.11	197702	268.11	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20250417	815.05	816.95	797.5	800.9	49940	800.9	down	down	correct
KSB.NSE	KSB Limited	20250417	743	743	725.05	729	61174	724.9288	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20250417	1529.5	1557.2	1495.5	1506	336536	1506	down	down	correct
KSL.NSE	Kalyani Steels Limited	20250417	762.2	776.5	755	766.45	41819	766.45	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20250417	191.44	192.99	190.2	191.4	1264694	191.4	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20250417	112.09	115.09	110.7	113.18	86465	113.18	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20250417	4.15	4.15	4.15	4.15	0	4.15
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20250417	2750	2772.4	2701	2714.1	94872	2714.1	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20250417	146	147.59	141.41	143.13	23321	143.13	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20250417	228	238.33	225.36	235.13	251539	235.13	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20250417	17.8	17.95	17.3	17.46	151121	17.46	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20250417	626.8	634.95	624.05	628.05	1964197	627.1937	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20250417	15730	15942	15547	15691	3415	15691	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20250417	5.34	5.34	5.34	5.34	4722	5.34
LEMONTREE.NSE	Lemon Tree Hotels Limited	20250417	142.64	143.5	140.3	142.34	2170527	142.34	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20250417	177.94	178	172	175.94	1934	175.94	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20250417	1195.2	1219.4	1189.1	1216.5	10697	1216.5	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20250417	12.44	14.4	12	13.43	318521	13.43	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20250417	343.1	348.8	334.55	339.85	19517	339.85	down	up	incorrect
LICHSGFIN.NSE	LIC Housing Finance Limited	20250417	597.9	607.7	595	604.45	2253697	604.45	up	down	incorrect
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20250417	27.96	28.09	27.87	28.01	42609	28.01	up	down	incorrect
LICNETFN50.NSE	LIC Mutual Fund	20250417	257.96	263.13	257.96	262.44	1015	262.44	up	down	incorrect
LICNETFSEN.NSE	LIC Mutual Fund	20250417	861.74	869.86	853.96	869.62	321	869.62	up	down	incorrect
LICNFNHGP.NSE	LIC Mutual Fund	20250417	263.5	265.99	262.19	264.79	519	264.79	up	down	incorrect
LIKHITHA.NSE	Likhitha Infrastructure Limited	20250417	280.55	285.25	276	283.3	72144	283.3	up	down	incorrect
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20250417	575.3	582.4	560.5	565.35	40768	565.35	down	up	incorrect
LINDEINDIA.NSE	Linde India Limited	20250417	6203	6330	6198.5	6243.5	26614	6243.5	up	down	incorrect
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20250417	1000	1000.46	999.99	1000	4090040	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20250417	999.99	1000.01	999.99	999.99	168163	994.9011
LODHA.NSE	Macrotech Developers Limited	20250417	1240.4	1262.4	1225	1236.1	872152	1236.1	down	up	incorrect
LOKESHMACH.NSE	Lokesh Machines Limited	20250417	165.6	165.6	165	165.6	9585	165.6
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20250417	65.88	67.5	65	66.03	17468	66.03	up	down	incorrect
LOVABLE.NSE	Lovable Lingerie Limited	20250417	91.01	94.21	90.6	92.48	29543	92.48	up	down	incorrect
LPDC.NSE	Landmark Property Development Company Limited	20250417	8.39	8.81	8.25	8.81	197190	8.81	up	down	incorrect
LT.NSE	Larsen & Toubro Limited	20250417	3214.1	3249.9	3162.4	3247.3	3209331	3247.3	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20250417	4200	4253.3	4112.2	4234.5	119768	4234.5	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20250417	2480.6	2510	2458	2492.7	1472	2492.7	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20250417	541.8	549.7	537.8	540.1	66260	540.1	down	down	correct
LUPIN.NSE	Lupin Limited	20250417	1935	1961.9	1922.1	1937.2	1443207	1937.2	up	up	correct
LUXIND.NSE	Lux Industries Limited	20250417	1434.4	1458.9	1424.1	1438.2	38854	1438.2	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20250417	172.49	176.4	171.15	173.42	749677	173.42	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20250417	106.99	111.5	106.45	110.46	102966	110.46	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20250417	6.33	6.58	6.33	6.51	18483	6.51	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20250417	2632	2682.8	2602.4	2675.3	2638979	2675.3	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20250417	272.55	276	270.5	275.5	980843	275.5	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20250417	82.5	86.15	81.31	83.58	67576	83.58	up	down	incorrect
MACPOWER.NSE	Macpower CNC Machines Limited	20250417	878.8	878.8	864.9	878.8	3127	878.8
MADHAV.NSE	Madhav Marbles and Granites Limited	20250417	41.66	42.88	41.66	42.37	6507	42.37	up	down	incorrect
MADHUCON.NSE	Madhucon Projects Limited	20250417	6.37	7.18	6.27	7.14	105395	7.14	up	down	incorrect
MADRASFERT.NSE	Madras Fertilizers Limited	20250417	78.75	86	78.66	81.75	1189211	81.75	up	down	incorrect
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250417	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250417	117.3	117.3	114.5	115.7	830608	115.7	down	up	incorrect
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20250417	26.05	26.8	26.05	26.73	758167	26.73	up	down	incorrect
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20250417	712.1	717.95	694.6	701.5	9361	701.5	down	up	incorrect
MAGNUM.NSE	Magnum Ventures Limited	20250417	27.4	27.4	26.79	27.13	28418	27.13	down	up	incorrect
MAHABANK.NSE	Bank of Maharashtra	20250417	47.9	48.9	47.6	48.4	13507204	46.9592	up	down	incorrect
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20250417	126.85	128.09	117.4	119.14	20153	119.14	down	up	incorrect
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20250417	239.6	250	230.6	249.65	11320	249.65	up	down	incorrect
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20250417	147.76	157	147.76	152.05	488710	152.05	up	down	incorrect
MAHESHWARI.NSE	Maheshwari Logistics Limited	20250417	60.21	60.29	58.03	58.41	14142	58.41	down	up	incorrect
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20250417	314	320	311.85	319	170026	319	up	down	incorrect
MAHLOG.NSE	Mahindra Logistics Limited	20250417	294	299.65	287.4	298.25	116609	298.25	up	down	incorrect
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20250417	11125	11149	11017	11118	5692	11118	down	up	incorrect
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20250417	690	708.4	686.6	699.5	172281	699.5	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20250417	905	919	900.2	908.3	18276	908.3	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20250417	35.7	37.85	35.11	36.46	47165	36.46	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20250417	251.99	255.19	249	255.06	236957	255.06	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20250417	27.45	28.4	25.61	26.11	321945	26.11	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20250417	88.07	88.07	88.07	88.07	19609	88.07
MANAKSIA.NSE	Manaksia Limited	20250417	63.86	66.33	62.92	64.65	58046	64.65	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20250417	51.9	51.95	50.05	50.82	18680	50.82	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20250417	55	56.95	55	56.3	266756	56.3	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20250417	226.41	230.5	225.31	229.21	6160697	229.21	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20250417	80.65	83.8	79.67	81.72	55736	81.72	up	up	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20250417	195	201.3	191.1	196.62	822441	196.62	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20250417	819	854.55	813.9	849.55	106403	849.55	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20250417	288.5	298.95	285.05	291.4	406863	291.4	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20250417	157.2	160	156.1	159.39	766117	159.39	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20250417	18.25	18.79	18.25	18.64	9747	18.64	up	up	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20250417	651.3	656.76	647.33	655.92	11247	655.92	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20250417	67.26	69.39	67.15	68.19	16374	68.19	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20250417	520	543	515.55	533	209930	533	up	up	correct
MARICO.NSE	Marico Limited	20250417	718	726.3	713.05	714.8	2584756	714.8	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20250417	204	212.09	196	203.34	992455	203.34	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20250417	213.52	214.83	209.68	211.44	609173	211.44	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20250417	11664	11728	11525	11695	302146	11695	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20250417	266.27	279	258.62	271.4	209366	271.4	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20250417	162.4	162.4	159.15	162.4	314	162.4
MASTEK.NSE	Mastek Limited	20250417	2305	2365.7	2296.3	2324.1	234216	2324.1	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20250417	502.2	509.35	499	505.35	15622	505.35	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20250417	91.95	92.15	90.61	91.34	50284	91.34	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20250417	1074	1088.4	1063	1084.4	2992562	1084.4	up	up	correct
MAXIND.NSE	Max India Limited	20250417	214.71	220.8	210.02	215.03	137348	215.03	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20250417	495.75	498.55	485	488.7	29706	488.7	down	down	correct
MAZDA.NSE	Mazda Limited	20250417	248.31	248.31	248.25	248.31	2093	248.31
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20250417	2731.9	2814.8	2695	2710.6	4150958	2710.6	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20250417	270.75	274.9	269.25	271.45	6186	271.45	up	up	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20250417	48.54	49.98	48	48.93	308339	48.93	up	up	correct
MCDOWELL.NSE	N	20250417	1511.9	1526.5	1500.2	1516	569237	1516	up	up	correct
MCL.NSE	Madhav Copper Limited	20250417	46.99	51.24	46.27	50.8	97482	50.8	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20250417	38.91	39.84	37.51	38.6	599457	38.6	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20250417	5628	5741	5603.5	5660	530485	5660	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20250417	60.96	60.96	60.96	60.96	1220	60.96
MENONBE.NSE	Menon Bearings Limited	20250417	95.35	98.39	95.31	95.96	28706	95.96	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20250417	1.29	1.29	1.29	1.29	3031	1.29
MERCATOR.NSE	Mercator Limited	20250417	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20250417	1665.3	1670	1641.6	1665	135141	1665	down	up	incorrect
MFSL.NSE	Max Financial Services Limited	20250417	1209.9	1223.8	1198.1	1218	2868366	1218	up	down	incorrect
MGEL.NSE	Mangalam Global Enterprise Limited	20250417	15	15.9	14.14	14.28	1376905	14.28	down	up	incorrect
MGL.NSE	Mahanagar Gas Limited	20250417	1262	1262.7	1238	1251.6	721675	1251.6	down	up	incorrect
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20250417	305.5	310	302.9	306.9	158120	306.9	up	down	incorrect
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20250417	287.8	289.65	283.1	285.55	268757	285.55	down	up	incorrect
MINDACORP.NSE	Minda Corporation Limited	20250417	507.4	514.4	504.25	510.35	177698	510.35	up	down	incorrect
MINDSPACE.NSE	RR	20250417	376	380	370.2	377.79	217319	377.79	up	down	incorrect
MINDTECK.NSE	Mindteck (India) Limited	20250417	180	181.11	177.55	178.97	39192	178.97	down	up	incorrect
MIRCELECTR.NSE	MIRC Electronics Limited	20250417	14.2	14.65	13.96	14.65	681864	14.65	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20250417	29.05	29.81	29.05	29.72	126421	29.72	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20250417	1.8	1.86	1.77	1.79	2204466	1.79	down	down	correct
MMFL.NSE	M M Forgings Limited	20250417	354.85	360.4	346.95	351.15	90817	351.15	down	down	correct
MMP.NSE	MMP Industries Limited	20250417	262.35	264.45	256.1	257.5	29911	257.5	down	down	correct
MMTC.NSE	MMTC Limited	20250417	53.72	54.6	53.3	53.79	1279044	53.79	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20250417	102.9	108.39	102.13	103.85	1951	103.85	up	up	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20250417	61.49	61.8	60.29	61	11130	61	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20250417	28.5	28.5	28.5	28.5	891	28.5
MOIL.NSE	MOIL Limited	20250417	327.95	328.7	322.7	323.75	422497	323.75	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20250417	14.12	14.5	13.45	13.82	736208	13.82	down	down	correct
MOL.NSE	Meghmani Organics Limited	20250417	75.51	76	73.12	73.94	896351	73.94	down	down	correct
MOLDTECH.NSE	Mold	20250417	154.9	154.9	150	150.97	59088	150.97	down	down	correct
MOLDTKPAC.NSE	Mold	20250417	505.3	524.15	501.55	511.55	65455	509.5463	up	up	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20250417	55.56	56.65	54.45	56.42	557579	56.42	up	up	correct
MOM50.NSE	Motilal Oswal M50 ETF	20250417	240.76	245.45	240.74	244.93	8760	244.93	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20250417	166.77	166.77	162.45	166.25	1847824	166.25	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20250417	587.8	589.2	575	576.6	15763	576.6	down	up	incorrect
MORARJEE.NSE	Morarjee Textiles Limited	20250417	7.58	7.58	6.91	7.58	30742	7.58
MOREPENLAB.NSE	Morepen Laboratories Limited	20250417	52.3	53.11	51.98	52.36	3008352	52.36	up	down	incorrect
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20250417	636	656.45	631.8	652.3	1539377	652.3	up	down	incorrect
MOTOGENFIN.NSE	The Motor & General Finance Limited	20250417	28.16	29.5	27.24	28.36	10013	28.36	up	down	incorrect
MPHASIS.NSE	Mphasis Limited	20250417	2253	2284.5	2191.1	2273.7	868626	2273.7	up	down	incorrect
MPSLTD.NSE	MPS Limited	20250417	2480	2508	2412.3	2498	24314	2498	up	down	incorrect
MRF.NSE	MRF Limited	20250417	124100	126860	123990	126475	15654	126475	up	down	incorrect
MRO.NSE	TEK	20250417	62.14	62.14	62.14	62.14	0	62.14
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20250417	137.58	137.98	135.41	136.21	2066086	136.21	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20250417	28.4	28.52	27.8	28.21	1068730	28.21	down	down	correct
MSTCLTD.NSE	MSTC Limited	20250417	521.25	534.4	521.25	524.75	148303	524.75	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20250417	1413	1431.6	1386.2	1404.1	83406	1404.1	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20250417	2.42	2.42	2.42	2.42	22795	2.42
MTNL.NSE	Mahanagar Telephone Nigam Limited	20250417	44	44.64	43.6	43.8	2036379	43.8	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20250417	96.2	96.9	94.69	95.46	67438	95.46	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20250417	72.61	75.48	70.3	71.17	9531	71.17	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20250417	71.29	72.9	70.11	72.24	81000	72.24	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20250417	115	116.51	114.06	116.02	35762	116.02	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20250417	34.33	36.1	34.2	35.39	100722	35.39	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20250417	260.75	267.75	259.3	260.04	82494	260.04	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20250417	2081	2136	2080.9	2111.6	1289031	2111.6	up	up	correct
NACLIND.NSE	NACL Industries Limited	20250417	189.76	189.76	186.6	189.76	2010045	189.76
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20250417	4.75	4.85	4.75	4.75	533364	4.75
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20250417	24.98	24.98	23.6	24.14	6192	24.14	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20250417	27.5	30	27.01	27.61	78351	27.61	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20250417	264	269.38	254.5	265.39	9242	265.39	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20250417	104.2	104.75	102.19	104.1	17855	104.1	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20250417	213	220	212.7	218.94	5240	218.94	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20250417	228.2	231.43	224.87	228.65	40928	228.65	up	up	correct
NAM.NSE	INDIA	20250417	581	601.85	578.6	596.85	901102	596.85	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20250417	826.6	836	817.6	827.6	299953	827.6	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20250417	165	169.45	161.41	168.19	65996	168.19	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20250417	151.19	154.4	150.54	152.89	12073311	152.89	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20250417	6744.5	6764	6561.5	6734.5	1275390	1346.9	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20250417	4286.6	4314.8	4220	4245.4	85788	4245.4	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20250417	97.25	97.25	94.48	94.98	447412	94.98	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20250417	142.49	143.8	140.72	141.63	113178	141.63	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20250417	970	973	957	969.45	218567	969.45	down	down	correct
NBCC.NSE	NBCC (India) Limited	20250417	96.2	99.9	96	98.4	48187798	98.4	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20250417	2498.5	2531.8	2450.3	2485.4	4184	2485.4	down	down	correct
NCC.NSE	NCC Limited	20250417	221.89	222.19	216.24	217.78	6813390	217.78	down	down	correct
NCLIND.NSE	NCL Industries Limited	20250417	210.15	214.2	208.25	210.62	43705	210.62	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20250417	4272.9	4320	4200.4	4275	140	4275	up	up	correct
NDL.NSE	Nandan Denim Limited	20250417	4.09	4.22	4.02	4.07	6175228	4.07	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20250417	689	699.95	676.2	692.8	17142	692.8	up	up	correct
NDTV.NSE	New Delhi Television Limited	20250417	122.36	125.75	120	122.69	141804	122.69	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20250417	23.78	24.59	23.57	24.06	109298	24.06	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20250417	22.85	23	22.35	22.81	744493	22.81	down	down	correct
NELCAST.NSE	Nelcast Limited	20250417	91.5	93.78	91	91.36	51121	91.36	down	down	correct
NELCO.NSE	Nelco Limited	20250417	922	922	905.05	907.95	54475	907.95	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20250417	1619.8	1646	1600.1	1609.6	20925	1609.6	down	down	correct
NESCO.NSE	Nesco Limited	20250417	961	979	959.8	961.95	55345	961.95	up	up	correct
NETF.NSE	Tata Mutual Fund	20250417	247	260.8	247	254.58	18306	254.58	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20250417	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20250417	74.9	75.04	73.11	75	80097	75	up	up	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20250417	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20250417	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20250417	45	45.24	44.46	44.89	2494357	44.89	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20250417	12650	13111	12650	12821	33923	12821	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20250417	936	936	922.7	926.1	166029	926.1	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20250417	7.19	7.3	6.56	7.01	5991	7.01	down	down	correct
NFL.NSE	National Fertilizers Limited	20250417	81.89	88.38	81.53	85.38	10444475	85.38	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20250417	32	33	31.45	32.65	30347	32.65	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20250417	1810	1861	1800	1854.4	1248178	1854.4	up	up	correct
NHPC.NSE	NHPC Limited	20250417	85.4	85.95	84.86	84.98	16634569	84.98	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20250417	168.3	178.98	165.5	172.49	6026641	172.49	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20250417	23.53	23.83	22.56	23.5	6017	23.5	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20250417	262.94	266.79	260.6	266.54	9818354	266.54	up	up	correct
NIITLTD.NSE	NIIT Limited	20250417	126.5	135.6	125.1	130.67	2398915	130.67	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20250417	9.64	9.77	9.53	9.62	374010	9.62	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20250417	11.15	11.2	11.15	11.15	59263	11.15
NILKAMAL.NSE	Nilkamal Limited	20250417	1640	1666.4	1609.7	1647.7	3269	1647.7	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20250417	448.8	494	437.45	476.45	15055	476.45	up	up	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20250417	60.85	61.97	59.5	60.25	21905	60.25	down	down	correct
NITCO.NSE	NITCO Limited	20250417	109	115.98	109	115.98	74360	115.98	up	up	correct
NITINSPIN.NSE	Nitin Spinners Limited	20250417	366.8	374.65	366.8	369.3	87883	369.3	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20250417	262.95	269.65	250	265.7	13631	265.7	up	up	correct
NKIND.NSE	N.K Industries Limited	20250417	75.61	81	75.61	79.39	3347	79.39	up	up	correct
NLCINDIA.NSE	NLC India Limited	20250417	243	246.9	239.13	241.43	1580726	241.43	down	down	correct
NMDC.NSE	NMDC Limited	20250417	65.74	66.39	65.2	65.87	13062706	65.87	up	up	correct
NOCIL.NSE	NOCIL Limited	20250417	189.86	189.99	185.8	186.78	264484	186.78	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20250417	3.41	3.45	3.41	3.41	76468	3.41
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20250417	43.5	43.9	43.5	43.5	2020	43.5
NPBET.NSE	Tata Asset Management Limited	20250417	271.11	279.72	271.11	277.9	5690	277.9	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20250417	258.89	274.9	251.75	264.31	11879	264.31	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20250417	220.65	224	216.22	222.88	122857	222.88	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20250417	7301	7515	7245	7461.5	22677	7461.5	up	up	correct
NTPC.NSE	NTPC Limited	20250417	359.25	365.45	357.25	364	12288196	364	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20250417	877.6	999	877.6	944.3	752130	944.3	up	up	correct
NURECA.NSE	Nureca Limited	20250417	236.35	248.16	236.35	248.16	11176	248.16	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20250417	322.5	326	317.1	324.05	72345	324.05	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20250417	311.9	314.15	308.8	309.8	27343	309.8	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20250417	1646	1656	1620.6	1640.7	390973	1638.6539	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20250417	181.3	181.3	176.61	178	6148	178	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20250417	7831	7998	7817	7935.5	174520	7689.1858	up	up	correct
OIL.NSE	Oil India Limited	20250417	380	386.7	377.2	384.4	2432713	384.4	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20250417	76.5	77	74.62	75.81	29668	75.81	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20250417	1231.5	1251.9	1220.5	1241.3	558689	1241.3	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20250417	88.2	92.7	88.01	90.78	11782	90.78	up	up	correct
OMAXE.NSE	Omaxe Limited	20250417	78.47	79.31	77.76	78.95	105112	78.95	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20250417	123	132.6	120.1	130.29	485119	130.29	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20250417	5.93	5.95	5.55	5.93	15374	5.93
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20250417	11.45	11.99	11.45	11.63	2560	11.63	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20250417	61.51	63	60.91	62.21	2314311	62.21	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20250417	241	244.61	239.26	243.49	12891813	243.49	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20250417	47.8	49.35	47.68	48.44	293967	48.44	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20250417	243	256.8	239.9	250.25	50442	250.25	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20250417	483	500.95	483	487.8	330301	487.8	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20250417	182.99	184	176.1	178.96	9566	178.96	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20250417	788	798	761.1	775.95	55963	775.95	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20250417	40.49	40.57	40	40.04	184656	40.04	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20250417	9.34	9.34	9.12	9.24	216527	9.24	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20250417	243.48	252.58	243.48	248.91	2731	248.91	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20250417	358.1	360.65	355.2	356.3	649752	356.3	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20250417	214.86	218.05	213.35	214.33	66010	214.33	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20250417	146.2	149	145.21	148.18	118165	148.18	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20250417	83.55	87.76	83.55	86.19	8818	86.19	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20250417	24.94	25.24	24.78	24.99	733207	24.99	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20250417	4995	5149.7	4945	5013.5	10308	5013.5	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20250417	1.73	1.73	1.73	1.73	256	1.73
OSWALAGRO.NSE	Oswal Agro Mills Limited	20250417	86	98.1	85.56	96.73	2115450	96.73	up	up	correct
PAGEIND.NSE	Page Industries Limited	20250417	44925	45080	44470	44855	23368	44855	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20250417	32.78	33.3	32.2	32.93	2137728	32.93	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20250417	123.85	126.27	123.29	124.94	1146	124.94	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20250417	50.55	52	49.51	51.54	8350	51.54	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20250417	511.95	522.95	511.95	522.95	817186	522.95	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20250417	249.9	249.9	249.9	249.9	13279	249.9
PANAMAPET.NSE	Panama Petrochem Limited	20250417	377.7	384.75	374.1	375.6	27615	375.6	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20250417	99.49	100.4	97.25	100.08	11857	100.08	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20250417	51.7	52.25	51.3	51.62	784416	51.62	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20250417	185.99	189	184.63	187.49	387589	187.49	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20250417	24.87	25.2	23.36	23.84	503137	23.84	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20250417	42.54	42.8	41.8	42.34	1886489	42.34	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20250417	14.62	15.44	14.55	15.16	116101	15.16	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20250417	13.71	13.89	13.12	13.37	20389952	13.37	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20250417	111.12	115.54	111.1	113.49	141472	113.49	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20250417	29	30.22	29	29.19	50533	29.19	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20250417	987.4	1005	981.2	995.1	440892	995.1	up	up	correct
PENIND.NSE	Pennar Industries Limited	20250417	187.11	190.15	183.1	185.88	423409	185.88	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20250417	24.96	24.96	24.96	24.96	38308	24.96
PERSISTENT.NSE	Persistent Systems Limited	20250417	4650	4855	4555	4848	632950	4848	up	down	incorrect
PETRONET.NSE	Petronet LNG Limited	20250417	300.4	305.45	299.25	303.95	2378063	303.95	up	down	incorrect
PFC.NSE	Power Finance Corporation Limited	20250417	423	426.5	417	423.7	6171410	423.7	up	down	incorrect
PFIZER.NSE	Pfizer Limited	20250417	4197	4202.9	4151	4164.2	17456	4164.2	down	up	incorrect
PFOCUS.NSE	Prime Focus Limited	20250417	92.4	95.65	92.37	93.17	29965	93.17	up	down	incorrect
PFS.NSE	PTC India Financial Services Limited	20250417	32.7	33.15	32.58	32.95	1057637	32.95	up	down	incorrect
PGEL.NSE	PG Electroplast Limited	20250417	954.7	974.8	943.15	948.45	896364	948.45	down	up	incorrect
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20250417	14100	14190	13874	14154	3819	14154	up	down	incorrect
PGHL.NSE	Procter & Gamble Health Limited	20250417	5183	5266	5183	5218	2242	5218	up	down	incorrect
PGIL.NSE	Pearl Global Industries Limited	20250417	1164	1168.9	1125.6	1142	58121	1142	down	up	incorrect
PGINVIT.NSE	IV	20250417	78.08	78.5	77.96	78.04	1085506	78.04	down	up	incorrect
PHOENIXLTD.NSE	The Phoenix Mills Limited	20250417	1590	1630	1584.2	1614.7	227378	1614.7	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20250417	3026.5	3053.3	3008.1	3037.5	284838	3037.5	up	up	correct
PIIND.NSE	PI Industries Limited	20250417	3641.6	3655	3612.1	3645.3	78387	3645.3	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20250417	4360	4485.5	4310.5	4414	7653	4414	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20250417	15	15.09	14.05	14.73	63102	14.73	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20250417	43.62	44.38	43	43.42	17841	43.42	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20250417	1016.4	1021.7	984.8	997.7	93933	997.7	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20250417	740	810.6	655	768.85	4844	768.85	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20250417	187.79	187.83	183.99	187.34	9509	187.34	down	up	incorrect
PNB.NSE	Punjab National Bank	20250417	98.78	100.1	98.45	99.5	24865290	99.5	up	down	incorrect
PNBGILTS.NSE	PNB Gilts Ltd.	20250417	92.75	95.69	92.5	94.21	392502	94.21	up	down	incorrect
PNBHOUSING.NSE	PNB Housing Finance Limited	20250417	1002	1013.4	988.1	990.65	1217903	990.65	down	up	incorrect
PNC.NSE	Pritish Nandy Communications Ltd	20250417	25.92	26	25.8	25.92	1502	25.92
PNCINFRA.NSE	PNC Infratech Limited	20250417	272	279.85	269.75	276.55	643653	276.55	up	down	incorrect
PODDARHOUS.NSE	Poddar Housing and Development Limited	20250417	38.55	38.55	38.55	38.55	0	38.55
PODDARMENT.NSE	Poddar Pigments Limited	20250417	301	306.1	300.55	305	1867	305	up	down	incorrect
POKARNA.NSE	Pokarna Limited	20250417	959.6	971	951	966.8	99639	966.8	up	down	incorrect
POLYCAB.NSE	Polycab India Limited	20250417	5288	5336.5	5245.5	5293	259527	5293	up	down	incorrect
POLYMED.NSE	Poly Medicure Limited	20250417	2347.5	2445	2302.2	2393.5	251423	2393.5	up	down	incorrect
POLYPLEX.NSE	Polyplex Corporation Limited	20250417	1252.3	1274.5	1240.9	1264.9	86101	1264.9	up	down	incorrect
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20250417	326.1	331.7	323	325.25	9950	325.25	down	up	incorrect
POONAWALLA.NSE	Poonawalla Fincorp Limited	20250417	385.7	391	383.25	384.65	1642443	384.65	down	up	incorrect
POWERGRID.NSE	Power Grid Corporation of India Limited	20250417	305.45	309.8	302	309	8528993	309	up	down	incorrect
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20250417	12720	13350	12603	13206	119534	13206	up	down	incorrect
POWERMECH.NSE	Power Mech Projects Limited	20250417	2755.5	2879	2754.1	2800.8	139658	2800.8	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20250417	176.39	180.02	174.55	178.44	9899	178.44	up	up	correct
PPL.NSE	Prakash Pipes Limited	20250417	417.1	424.15	417	421.8	34425	421.8	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20250417	21.42	22.05	21.32	21.91	68017	21.91	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20250417	520	522.45	514.4	517.75	397995	517.75	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20250417	170.85	172.32	166.5	167.49	655843	167.49	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20250417	6.94	6.94	6.72	6.82	219204	6.82	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20250417	9.64	10.04	9.52	10.04	245673	10.04	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20250417	173	174.9	167.92	169.6	216212	169.6	down	down	correct
PRECOT.NSE	Precot Limited	20250417	455.75	489	452.35	466.9	6024	466.9	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20250417	138.5	144.03	137.77	142.09	216927	142.09	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20250417	384	405	380.35	392.2	347685	392.2	up	up	correct
PREMIER.NSE	Premier Limited	20250417	3.5	3.52	3.38	3.45	19341	3.45	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20250417	63.72	65.1	62.99	64.42	56112	64.42	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20250417	1205	1232	1185	1215.2	631616	1215.2	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20250417	442	453	438	445.8	173685	445.8	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20250417	245	249	244.34	246.48	36682	246.48	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20250417	260.88	260.88	256.72	258.26	113934	258.26	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20250417	16.71	17.22	16.57	16.94	196934	16.94	up	up	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20250417	1800	1864.4	1793.1	1843.1	50073	1843.1	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20250417	136	136	133.2	134.57	117883	134.57	down	down	correct
PSB.NSE	Punjab & Sind Bank	20250417	28.16	28.39	27.85	28.1	4338423	28.1	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20250417	637.9	638	633	636.2	40293	636.2	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20250417	71.47	72.89	69.98	72.47	7806883	72.47	up	up	correct
PTC.NSE	PTC India Limited	20250417	176.02	180.9	176.02	180.06	1444119	175.0402	up	up	correct
PTL.NSE	PTL Enterprises Limited	20250417	39.25	39.85	39.25	39.73	43320	39.73	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20250417	1032.65	1050	1015	1043.3	8873	1043.3	up	up	correct
PURVA.NSE	Puravankara Limited	20250417	228	231	223.16	227.22	78399	227.22	down	down	correct
PVP.NSE	PVP Ventures Limited	20250417	28.3	28.48	26.84	27.06	217222	27.06	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20250417	79.99	79.99	78.81	79.2	62011	79.2	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20250417	2538	2586	2532	2584.42	763	2584.42	up	up	correct
QUESS.NSE	Quess Corp Limited	20250417	327	328.7	326.7	328.7	211913	328.7	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20250417	289.8	295.85	283.7	284.9	199807	284.9	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20250417	1.54	1.54	1.54	1.54	0	1.54
RADAAN.NSE	Radaan Mediaworks India Limited	20250417	3.86	3.9	3.86	3.86	12471	3.86
RADICO.NSE	Radico Khaitan Limited	20250417	2428	2496	2420	2460	157061	2460	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20250417	9.85	9.95	9.71	9.76	99279	9.76	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20250417	310	313.25	307.05	309.75	1164586	309.75	down	down	correct
RAIN.NSE	Rain Industries Limited	20250417	140.01	143.41	140.01	141.1	662055	141.1	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20250417	192.69	198.69	190.7	193.7	877412	193.7	up	up	correct
RAJMET.NSE	Rajnandini Metal Limited	20250417	5.83	5.83	5.83	5.83	403777	5.83
RAJRATAN.NSE	Rajratan Global Wire Limited	20250417	301.5	321.8	297.65	311.5	77713	311.5	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20250417	46.95	49.18	45.92	48.09	114633	48.09	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20250417	55.4	55.4	55.4	55.4	62339	55.4
RAJVIR.NSE	Rajvir Industries Limited	20250417	10	10	10	10	0	10
RALLIS.NSE	Rallis India Limited	20250417	226	241.74	224.03	238.37	1339781	238.37	up	down	incorrect
RAMANEWS.NSE	Shree Rama Newsprint Limited	20250417	40.72	40.72	40.72	40.72	21244	40.72
RAMASTEEL.NSE	Rama Steel Tubes Limited	20250417	9.72	9.98	9.67	9.85	4795856	9.85	up	down	incorrect
RAMCOCEM.NSE	The Ramco Cements Limited	20250417	963	972.1	954.45	967.35	218856	967.35	up	down	incorrect
RAMCOIND.NSE	Ramco Industries Limited	20250417	243.25	243.77	240.14	242.36	32229	242.36	down	up	incorrect
RAMCOSYS.NSE	Ramco Systems Limited	20250417	383.95	390.5	378.8	386.2	90977	386.2	up	down	incorrect
RAMKY.NSE	Ramky Infrastructure Limited	20250417	474	488.7	465.35	481.1	81818	481.1	up	down	incorrect
RANASUG.NSE	Rana Sugars Limited	20250417	13.8	14.03	13.51	13.8	379567	13.8
RANEENGINE.NSE	Rane Engine Valve Limited	20250417	326.65	329.9	315.15	320.5	34129	320.5	down	up	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20250417	1429	1464.8	1373.5	1394.8	32841	1394.8	down	up	incorrect
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20250417	2656.5	2685.4	2612.2	2631.3	13012	2631.3	down	down	correct
RAYMOND.NSE	Raymond Limited	20250417	1512.5	1544	1500.8	1524	399416	1524	up	up	correct
RBL.NSE	Rane Brake Lining Limited	20250417	770.6	774.45	742	749.7	38513	749.7	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20250417	182.76	185	179.67	183.64	4906541	183.64	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20250417	133.92	143.7	132.7	138.95	15032263	138.95	up	up	correct
RCOM.NSE	Reliance Communications Limited	20250417	1.62	1.63	1.57	1.6	2100107	1.6	down	down	correct
RECLTD.NSE	REC Limited	20250417	424	431.4	421.2	428.6	6325350	428.6	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20250417	226.5	227.7	222.77	223.55	1684810	223.55	down	down	correct
REFEX.NSE	Refex Industries Limited	20250417	450	457	441.75	455	370015	455	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20250417	46.23	48.4	46.23	46.24	1568	46.24	up	up	correct
RELAXO.NSE	Relaxo Footwears Limited	20250417	408.5	412.95	401.2	407.1	237064	407.1	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20250417	1240.2	1280.2	1227.6	1274.5	15398401	1274.5	up	down	incorrect
RELIGARE.NSE	Religare Enterprises Limited	20250417	222.9	225.11	216.1	219.3	587116	219.3	down	up	incorrect
RELINFRA.NSE	Reliance Infrastructure Limited	20250417	253	264.7	252.4	262.3	6690709	262.3	up	down	incorrect
REMSONSIND.NSE	Remsons Industries Limited	20250417	120.98	122.84	119.38	120.74	37889	120.74	down	up	incorrect
RENUKA.NSE	Shree Renuka Sugars Limited	20250417	28.49	29.12	28.22	28.67	3406989	28.67	up	down	incorrect
REPCOHOME.NSE	Repco Home Finance Limited	20250417	382.3	400.9	379.25	398.3	415064	398.3	up	down	incorrect
REPL.NSE	Rudrabhishek Enterprises Limited	20250417	187	187	180	184.42	5098	184.42	down	up	incorrect
REPRO.NSE	Repro India Limited	20250417	461	497.45	455.35	464.6	32321	464.6	up	down	incorrect
RESPONIND.NSE	Responsive Industries Limited	20250417	195.03	202.87	193.5	195.28	238938	195.28	up	up	correct
RGL.NSE	Renaissance Global Limited	20250417	120.59	125.85	119.39	123.89	254612	123.89	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20250417	3.41	3.45	3.36	3.37	1321609	3.37	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20250417	483	490.3	472.2	474.5	196488	474.5	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20250417	63.43	66	63.01	65.41	505148	65.41	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20250417	839.35	851.95	831	840.7	153579	840.7	up	up	correct
RITES.NSE	RITES Limited	20250417	233	235.44	231	233.75	779832	233.75	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20250417	27.26	28.5	27.26	27.95	22874	27.95	up	up	correct
RKEC.NSE	RKEC Projects Limited	20250417	73.72	74.05	70.03	71.89	85148	71.89	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20250417	765	767.2	730.75	736.5	800822	736.5	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20250417	200	200	200	200	0	200
RML.NSE	Rane (Madras) Limited	20250417	723.9	744.8	710	713.65	36281	713.65	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20250417	391.8	402	390.9	391.95	83252	391.95	up	up	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20250417	1355.1	1355.1	1331.2	1335.4	7178	1335.4	down	down	correct
ROLLT.NSE	Rollatainers Limited	20250417	1.53	1.61	1.53	1.57	57248	1.57	up	up	correct
ROLTA.NSE	Rolta India Limited	20250417	2.89	2.95	2.87	2.89	97633	2.89
ROML.NSE	Raj Oil Mills Limited	20250417	58.16	59.8	50	50.49	239756	50.49	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20250417	686	690	675.85	681	26585	681	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20250417	82.74	83.1	76.89	77.8	169924	77.8	down	down	correct
ROUTE.NSE	Route Mobile Limited	20250417	976.5	1030	976.4	1022.75	229279	1022.75	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20250417	2195.1	2235	2164.9	2201.8	6107	2201.8	up	up	correct
RPOWER.NSE	Reliance Power Limited	20250417	41.95	42.97	41.66	42.13	34311985	42.13	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20250417	157.1	161.97	156.6	158.26	49210	158.26	up	up	correct
RPSGVENT.NSE	RPSG Ventures Limited	20250417	852.55	892.45	844.25	865.75	23786	865.75	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20250417	68.26	68.26	68.26	68.26	15288	68.26
RSWM.NSE	RSWM Limited	20250417	151.1	153.21	148.11	149.08	55279	149.08	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20250417	330.5	334.9	325.8	330.45	61031	330.45	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20250417	42.95	44.01	42.65	43.18	1949138	43.18	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20250417	10.29	10.29	10.13	10.18	7004151	10.18	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20250417	198	203.7	198	200.46	30348	200.46	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20250417	8.58	8.58	8.28	8.32	90150	8.32	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20250417	124.5	129.45	124.41	126.79	101754	126.79	up	up	correct
RUPA.NSE	Rupa & Company Limited	20250417	192.2	196.75	190.68	193.06	131868	193.06	up	up	correct
RVHL.NSE	Ravinder Heights Limited	20250417	48.36	49.5	47.1	48.87	6866	48.87	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20250417	365	374.25	362.4	370.85	6203259	370.85	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20250417	387.9	387.9	362.15	377.55	2414	377.55	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20250417	4.83	4.87	4.82	4.83	4004	4.83
SADBHAV.NSE	Sadbhav Engineering Limited	20250417	11.87	11.87	11.87	11.87	52248	11.87
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20250417	4.95	5.4	4.95	5.17	458318	5.17	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20250417	2121	2140	2094.9	2108.8	147085	2108.8	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20250417	30.55	30.55	28.52	29.46	19519	29.46	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20250417	210	219.01	208.29	217.62	124206	217.62	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20250417	114.5	115.84	113.05	113.96	18855830	113.96	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20250417	272.35	309.8	266.08	289.36	155855	289.36	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20250417	23.36	23.36	22.8	22.97	115751	22.97	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20250417	158.53	163.3	155.05	161.29	176939	161.29	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20250417	2.74	2.74	2.71	2.74	364751	2.74
SALASAR.NSE	Salasar Techno Engineering Limited	20250417	9.79	9.8	9.49	9.65	5382612	9.65	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20250417	254	255.06	247	252.71	960	252.71	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20250417	19.3	19.79	18.25	19.52	180660	19.52	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20250417	1085.9	1115	1074.6	1078.4	77849	1078.4	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20250417	5.42	5.86	5.42	5.86	17837	5.86	up	up	correct
SANCO.NSE	Sanco Industries Limited	20250417	2.64	2.64	2.57	2.61	9259	2.61	down	down	correct
SANDESH.NSE	The Sandesh Limited	20250417	1113.3	1129	1113.3	1119.1	666	1119.1	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20250417	395.8	399.8	390.35	395.5	51346	395.5	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20250417	409.2	413.9	404.65	408.25	9524	408.25	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20250417	63.13	64.25	62.43	63.65	790751	63.65	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20250417	300	309	295.16	300.91	772897	300.91	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20250417	12.24	12.39	12.11	12.24	33619	12.24
SANOFI.NSE	Sanofi India Limited	20250417	6207	6239.5	6170	6221.5	7424	6110.6977	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20250417	0.41	0.42	0.4	0.4	393987	0.4	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20250417	484.85	486.5	472	479.1	691021	479.1	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20250417	545	558	545	556	318877	556	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20250417	94.1	98.5	92	95.15	397834	95.15	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20250417	1509.3	1566.7	1490.8	1517.7	19829	1517.7	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20250417	263.38	269.6	263.38	267.64	7072	267.64	up	up	correct
SATIA.NSE	Satia Industries Limited	20250417	73.05	73.68	72.37	72.98	125826	72.98	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20250417	155	159.8	155	159.18	159002	159.18	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20250417	438.9	449	434.15	440.25	73460	440.25	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20250417	888	908	882.25	906.35	1615410	906.35	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20250417	113.72	115.2	113.22	115.01	11899	115.01	up	up	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20250417	359.96	361.38	350.58	358.82	21270	358.82	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20250417	268.56	275.56	267.31	275.2	36293	275.2	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20250417	205.7	207.62	204.13	206.84	3360	206.84	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20250417	1558	1615	1549.4	1608.2	1500299	1608.2	up	up	correct
SBIN.NSE	State Bank of India	20250417	772	801	767.15	797.45	27034818	797.45	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20250417	3200	3287.6	3164.2	3280	47414	3252.5104	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20250417	211	218.83	207.48	211.58	86552	211.58	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20250417	609.8	609.8	597.6	606.15	271323	606.15	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20250417	175.5	178.16	174.73	175.7	1755614	175.7	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20250417	127.9	133	127.11	127.89	2936849	127.89	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20250417	1019.75	1024.95	972	978	27222	978	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20250417	28.45	29.4	27.45	28.87	31258	28.87	up	up	correct
SELAN.NSE	Selan Exploration Technology Limited	20250417	571.1	590.95	563.55	567.15	118663	567.15	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20250417	144	150.26	143.08	147.34	955411	147.34	up	up	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20250417	129.5	131.52	127.7	128.15	449337	128.15	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20250417	270	274	267	271.65	14029	271.65	up	up	correct
SETCO.NSE	Setco Automotive Limited	20250417	17.49	17.51	17.25	17.49	11924	17.49
SETF10GILT.NSE	SBI Mutual Fund	20250417	253.54	254.99	253.51	254.34	44436	254.34	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20250417	83.33	83.33	81.55	81.89	3238471	81.89	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20250417	247.98	252.19	246.39	251.98	1095110	251.98	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20250417	539.01	552.67	535.96	551.35	634349	551.35	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20250417	674.99	682.54	670.27	679.7	31537	679.7	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20250417	0.59	0.59	0.59	0.59	2519	0.59
SEYAIND.NSE	Seya Industries Limited	20250417	19.09	19.09	19.09	19.09	6009	19.09
SFL.NSE	Sheela Foam Limited	20250417	657	683.6	652.1	667.65	368107	667.65	up	up	correct
SGIL.NSE	Synergy Green Industries Limited	20250417	438.65	443.5	427.85	432.4	53065	432.4	down	down	correct
SGL.NSE	STL Global Limited	20250417	12.67	13.89	12.5	12.95	39498	12.95	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20250417	69.7	74.2	68.26	69.7	85025	69.7
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20250417	945.1	960	924.1	949.65	156184	949.65	up	up	correct
SHALBY.NSE	Shalby Limited	20250417	194.78	194.78	191.38	193.49	172690	193.49	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20250417	114	114.45	111.11	112.2	42637	112.2	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20250417	609.25	633.5	609.25	615.25	60197	615.25	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20250417	15.15	15.43	14.96	15.34	8390	15.34	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20250417	487.35	493	481	482.6	21680	482.6	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20250417	556	583.35	547.7	571.85	472857	571.85	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20250417	1545.3	1565	1528.8	1533.7	23619	1533.7	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20250417	166.75	169.4	163.4	165	744324	165	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20250417	492.98	493	480.03	492.03	5898	492.03	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20250417	104	106.75	102.5	103.87	7998	103.87	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20250417	661.55	671.75	654.25	668.5	88165	668.5	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20250417	28.92	29.5	27.53	28.95	64723	28.95	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20250417	76.48	76.5	74.88	75.95	2994	75.95	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20250417	199.4	208.8	184.51	203.88	40617	203.88	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20250417	199.8	203.8	198.5	201.9	285325	201.9	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20250417	522.2	530.35	513.6	518.1	66214	518.1	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20250417	54.73	54.73	54.5	54.73	856	54.73
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20250417	73.48	75.2	72.64	74.93	344464	74.93	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20250417	30795	31090	30525	31000	36538	31000	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20250417	254.4	261.1	246.5	249.75	73084	249.75	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20250417	34.99	34.99	33.15	34.72	30175	34.72	down	down	correct
SHRENIK.NSE	Shrenik Limited	20250417	0.76	0.76	0.73	0.74	1390334	0.74	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20250417	186.01	190	185.1	187.39	6481	187.39	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20250417	1851.4	1888	1831	1877.3	29247	1877.3	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20250417	8.65	8.69	8.6	8.65	18585	8.65
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20250417	898.1	904.5	880.7	900.05	236626	900.05	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20250417	13.25	13.65	12.85	13.04	6907	13.04	down	down	correct
SIEMENS.NSE	Siemens Limited	20250417	2813.5	2850	2770	2810	537062	2810	down	down	correct
SIGIND.NSE	Signet Industries Limited	20250417	54.66	54.66	52.41	53.73	14715	53.73	down	down	correct
SIL.NSE	Standard Industries Limited	20250417	20.7	20.75	20.29	20.56	34996	20.56	down	down	correct
SILGO.NSE	Silgo Retail Limited	20250417	46	46.75	44.71	45.41	67407	45.41	down	down	correct
SILINV.NSE	SIL Investments Limited	20250417	649	649	625.1	634.05	6921	634.05	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20250417	17.5	17.5	16.46	16.93	19058	16.93	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20250417	14.58	14.58	13.8	14.14	13837	14.14	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20250417	311	329.75	311	328.05	272801	328.05	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20250417	121.49	124.79	120.73	122	10803	122	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20250417	284	295.37	277.57	291.15	533090	291.15	up	up	correct
SIS.NSE	SIS Limited	20250417	338	344.05	336.6	342.65	169354	342.65	up	up	correct
SITINET.NSE	SITI Networks Limited	20250417	0.55	0.55	0.55	0.55	126706	0.55
SIYSIL.NSE	Siyaram Silk Mills Limited	20250417	738.4	747.85	730.2	732.7	41958	732.7	down	down	correct
SJVN.NSE	SJVN Limited	20250417	94.99	95.69	93.41	94.18	4951325	94.18	down	down	correct
SKFINDIA.NSE	SKF India Limited	20250417	3877	3924.9	3860.1	3905.2	17161	3905.2	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20250417	3.87	3.87	3.87	3.87	0	3.87
SKIPPER.NSE	Skipper Limited	20250417	435	446.5	435	438.1	184963	438.1	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20250417	199.27	203.9	199.27	200.94	39100	200.94	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20250417	137	137.99	133.1	137.22	8433	137.22	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20250417	111.6	113	110.15	112.2	59884	112.2	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20250417	1702	1724	1650	1707.5	22079	1707.5	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20250417	1270	1519	1270	1435.2	25458	1435.2	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20250417	212.95	219.75	211.77	217.06	90749	217.06	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20250417	49.59	52.11	49.24	51.12	956551	51.12	up	up	correct
SOBHA.NSE	Sobha Limited	20250417	1212.2	1212.2	1180	1195.6	319162	1195.6	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20250417	519.25	527.6	513.15	523.6	47862	523.6	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20250417	12128	12349	12051	12233	90971	12233	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20250417	438.8	449.45	434	440.3	37556	440.3	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20250417	51.51	54.96	50.01	51.54	1095373	51.54	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20250417	193.49	193.49	185	186.94	19544	186.94	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20250417	445	452.5	435.85	451.7	2582488	451.7	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20250417	300	317.4	288	315.2	12278692	315.2	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20250417	383.45	391.35	379.4	386.75	31585	386.75	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20250417	24.42	25.15	24.42	25.01	15313807	25.01	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20250417	122	122.04	118.51	119.37	22984	119.37	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20250417	727.65	735.1	717	720.3	13625	720.3	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20250417	253	275	250.94	271.5	934515	271.5	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20250417	150.36	152.32	148.33	149.93	540298	149.93	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20250417	8.71	8.71	8.36	8.71	846145	8.71
SPECIALITY.NSE	Speciality Restaurants Limited	20250417	141.07	146.51	141	143.09	40454	143.09	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20250417	67.47	69.7	66.85	69.03	142107	69.03	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20250417	84.98	89.4	84.37	86.04	1693851	86.04	up	up	correct
SPLIL.NSE	SPL Industries Limited	20250417	34.99	35.49	33.35	34.7	9974	34.7	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20250417	215.66	221.86	205.2	210.07	616909	210.07	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20250417	1.06	1.06	1.06	1.06	0	1.06
SREEL.NSE	Sreeleathers Limited	20250417	237.59	237.59	230	232.64	5678	232.64	down	up	incorrect
SRF.NSE	SRF Limited	20250417	2972	3022.8	2971.1	2990	608478	2990	up	down	incorrect
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20250417	539.15	544.7	527.55	539.1	17218	539.1	down	up	incorrect
SRPL.NSE	Shree Ram Proteins Limited	20250417	1.05	1.1	1.02	1.07	247094	1.07	up	down	incorrect
SSWL.NSE	Steel Strips Wheels Limited	20250417	194.6	200.5	192.26	195.19	196219	195.19	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20250417	660	666.95	646.2	653	289176	653	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20250417	223.83	224.5	220.32	222.86	246312	222.86	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20250417	166.22	174.9	164.35	171.88	30011	171.88	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20250417	120	123.49	119.07	120.94	62560	120.94	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20250417	99.8	99.8	97.55	98.03	7319	98.03	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20250417	8.35	8.4	8.16	8.28	891560	8.28	down	down	correct
STEL.NSE	STEL Holdings Limited	20250417	399.5	399.5	385	390.15	761	390.15	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20250417	317	326.65	313.95	321.9	81391	321.9	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20250417	82.94	84.95	82.21	84.01	1664648	84.01	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20250417	685	696	666	681.95	66135	681.95	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20250417	1750	1777.7	1732.1	1769.9	26271	1769.9	up	up	correct
SUBEXLTD.NSE	Subex Limited	20250417	11.8	12.14	11.57	12.01	5147977	12.01	up	down	incorrect
SUBROS.NSE	Subros Limited	20250417	600.1	637.05	600.05	619.95	127661	619.95	up	down	incorrect
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20250417	1035	1056.5	1023.5	1046.8	150281	1046.8	up	down	incorrect
SUMICHEM.NSE	Sumitomo Chemical India Limited	20250417	560	565.9	550.55	552.85	251739	552.85	down	up	incorrect
SUMIT.NSE	Sumit Woods Limited	20250417	97.58	99.8	96.1	97.82	16252	97.82	up	down	incorrect
SUMMITSEC.NSE	Summit Securities Limited	20250417	2035	2095.7	2011.7	2055.1	14438	2055.1	up	down	incorrect
SUNDARAM.NSE	Sundaram Multi Pap Limited	20250417	2.08	2.1	2.04	2.06	327393	2.06	down	up	incorrect
SUNDARMFIN.NSE	Sundaram Finance Limited	20250417	5177	5313.6	5130.6	5243.5	124432	5243.5	up	down	incorrect
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20250417	345.6	346.45	338.4	343.1	81405	343.1	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20250417	778.3	815	771.4	806.7	1484	806.7	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20250417	922	925.3	910.15	915	32773	910.8228	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20250417	253.4	256.45	247	250.85	172855	250.85	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20250417	1695	1758	1687.4	1751.5	2683908	1751.5	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20250417	395.8	399	385.1	394.05	121242	394.05	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20250417	678	686.8	664.8	667.65	161181	667.65	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20250417	148.55	154.7	148.5	153.04	7866	153.04	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20250417	10.5	11.1	10.28	10.81	101068	10.81	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20250417	392.5	398.3	385.55	389.6	82807	389.6	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20250417	2.48	2.48	2.26	2.45	577783	2.45	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20250417	3402	3437	3342.8	3382.5	134499	3382.5	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20250417	36.94	36.94	35.41	35.8	149083	35.8	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20250417	19.48	19.48	18.5	18.62	113497	18.62	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20250417	61.5	63.35	61.41	63.16	12602	63.16	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20250417	257	261.82	256.04	260	398754	260	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20250417	121.99	129	120.31	127.27	414534	127.27	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20250417	38.58	39.2	37.86	38.02	45246	38.02	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20250417	2.58	2.64	2.49	2.53	12801	2.53	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20250417	125.3	128.7	125.3	126.32	168782	126.32	up	up	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20250417	1195.7	1205.5	1165	1168.1	124160	1168.1	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20250417	4.04	4.04	3.78	3.86	322325	3.86	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20250417	54.33	55.72	54.01	55.07	54279879	55.07	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20250417	3	3	2.95	3	11632	3
SWANENERGY.NSE	Swan Energy Limited	20250417	430.85	441.75	425.25	429.3	2076035	429.3	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20250417	4254.9	4313.9	4111.1	4137	106163	4137	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20250417	541.25	541.25	539	541.25	1812	541.25
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20250417	283.1	298.25	281.9	291.35	8243580	291.35	up	up	correct
SYMPHONY.NSE	Symphony Limited	20250417	1136	1180.8	1125.1	1161.7	149699	1161.7	up	up	correct
SYNGENE.NSE	Syngene International Limited	20250417	734	738.95	721.55	727	291049	727	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20250417	227.97	234.14	225.01	226.89	3533	226.89	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20250417	451.65	464.55	447.2	459.2	332350	459.2	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20250417	8.67	8.67	8.6	8.67	10149	8.67
TALBROAUTO.NSE	Talbros Automotive Components Limited	20250417	263.9	275.93	258.38	265.79	125428	265.79	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20250417	505	505	482.55	484.55	2633237	478.5924	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20250417	29.85	29.85	29.4	29.85	17770	29.85
TARC.NSE	TARC Limited	20250417	145.45	147.18	141.9	145.93	258435	145.93	up	up	correct
TARMAT.NSE	Tarmat Limited	20250417	53.99	55.02	53.5	53.71	10614	53.71	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20250417	8280	8440	8197.5	8335.5	3359	8335.5	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20250417	848	859.65	843.1	848.75	613179	848.75	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20250417	1599	1610	1560.3	1567	244987	1567	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20250417	1104	1133.8	1094.5	1120.2	1541674	1120.2	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20250417	4906	4936	4826.5	4895	363566	4895	down	up	incorrect
TATAINVEST.NSE	Tata Investment Corporation Limited	20250417	6289.5	6333.5	6225.5	6289	20411	6289	down	up	incorrect
TATAMOTORS.NSE	Tata Motors Limited	20250417	616.05	627	608.25	621.55	14342652	621.55	up	down	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20250417	381	384.35	378.5	381.7	6156250	381.7	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20250417	134.4	137.96	133.7	137.14	62282856	137.14	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20250417	720.95	735	717.1	722	19469	722	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20250417	203	206.9	200.41	204.86	276219	204.86	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20250417	1099	1103.5	1076.2	1082.2	14222	1082.2	down	up	incorrect
TCIEXP.NSE	TCI Express Limited	20250417	675.15	681.7	659.55	670.05	21330	670.05	down	up	incorrect
TCIFINANCE.NSE	TCI Finance Limited	20250417	12.99	12.99	12.5	12.6	10892	12.6	down	up	incorrect
TCPLPACK.NSE	TCPL Packaging Limited	20250417	4017	4055	3913.5	3986.7	9878	3986.7	down	up	incorrect
TCS.NSE	Tata Consultancy Services Limited	20250417	3245.5	3303.6	3218	3298.9	2932346	3298.9	up	down	incorrect
TDPOWERSYS.NSE	TD Power Systems Limited	20250417	433	440.9	429.95	438.45	323148	438.45	up	down	incorrect
TEAMLEASE.NSE	TeamLease Services Limited	20250417	1832.2	1904.4	1820.5	1857.8	64469	1857.8	up	down	incorrect
TECHIN.NSE	Techindia Nirman Limited	20250417	19.19	19.19	19.19	19.19	0	19.19
TECHM.NSE	Tech Mahindra Limited	20250417	1295.1	1308.9	1275.9	1306.8	3027966	1306.8	up	down	incorrect
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20250417	1030	1096	1029	1057.8	511917	1057.8	up	down	incorrect
TEJASNET.NSE	Tejas Networks Limited	20250417	866	867.7	846.6	857.5	932397	857.5	down	up	incorrect
TEMBO.NSE	Tembo Global Industries Limited	20250417	429.05	440	427.45	427.45	87084	427.45	down	up	incorrect
TERASOFT.NSE	Tera Software Limited	20250417	229.93	229.93	220.92	229.93	37273	229.93
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20250417	102.1	104.4	102.1	103.42	94170	103.42	up	down	incorrect
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20250417	55.69	58	53.9	57.03	224701	57.03	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20250417	139.4	142	139.4	139.98	1089351	139.98	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20250417	174.27	178.88	173.26	178.1	1573637	178.1	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20250417	13.62	13.84	13.62	13.62	4558	13.62
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20250417	10.49	10.5	10.24	10.36	34731	10.36	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20250417	2092	2147.7	2030	2044.9	138943	2044.9	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20250417	160.43	160.44	153.3	154.58	32144	154.58	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20250417	130.74	138.99	128.43	134.36	138593	134.36	up	up	correct
THERMAX.NSE	Thermax Limited	20250417	3335	3412.6	3311.5	3400	43338	3400	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20250417	145.04	146.25	141.75	145.39	710030	145.39	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20250417	301.65	313.95	301.65	301.65	15109	301.65
THYROCARE.NSE	Thyrocare Technologies Limited	20250417	705.05	726	703	708.6	34017	708.6	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20250417	246.7	258	243.42	253.81	1008635	253.81	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20250417	2445.6	2451.4	2410.1	2429.8	4332	2429.8	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20250417	2515	2534	2463.1	2495.8	777246	2495.8	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20250417	6.37	6.51	6.37	6.37	15170	6.37
TIL.NSE	TIL Limited	20250417	234.7	243.59	234	235.62	11347	235.62	up	up	correct
TIMESGTY.NSE	Times Guaranty Limited	20250417	179	183.99	178	181.01	2140	181.01	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20250417	358.9	363.6	349.5	352.65	901648	352.65	down	down	correct
TIMKEN.NSE	Timken India Limited	20250417	2579	2588.9	2521.5	2580	38520	2580	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20250417	270.35	281.73	269.01	278.08	434200	278.08	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20250417	31.58	31.58	31.58	31.58	28605	31.58
TITAN.NSE	Titan Company Limited	20250417	3250	3334.8	3211.2	3327.5	1083612	3327.5	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20250417	73	74.1	72.75	72.98	92726	72.98	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20250417	130.5	132.5	129.82	130.64	95595	130.64	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20250417	8.85	9.47	8.71	9.03	14880	9.03	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20250417	127.01	128.78	125.1	125.25	4050	125.25	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20250417	3226.8	3266.8	3201.4	3254.8	202256	3254.8	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20250417	1591.5	1609.9	1580.2	1591	243465	1591	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20250417	76.25	77	74.56	75.32	8249	75.32	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20250417	82.45	82.99	79.06	82.45	2384	82.45
TPLPLASTEH.NSE	TPL Plastech Limited	20250417	86.5	88.33	84.81	87.71	130367	87.71	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20250417	9.71	10.1	9.71	10.01	21217	10.01	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20250417	246	246	228.5	232.28	57788	232.28	down	down	correct
TRENT.NSE	Trent Limited	20250417	5052	5144	4954	5130.5	1464066	5130.5	up	up	correct
TRF.NSE	TRF Limited	20250417	384.5	390	379.6	383.85	23787	383.85	down	down	correct
TRIDENT.NSE	Trident Limited	20250417	27.06	27.38	26.73	27.27	8805005	27.27	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20250417	76.89	76.99	74.3	74.79	61247	74.79	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20250417	513	514.1	499	509.9	1372414	509.9	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20250417	402.5	406	396	397.7	181057	397.7	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20250417	1247.4	1250	1226.5	1245.1	1858	1245.1	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20250417	665	670.25	651	656.35	56743	656.35	down	down	correct
TTL.NSE	T.T. Limited	20250417	13.96	14.39	13.75	14.1	499590	14.1	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20250417	59.9	60.14	59.15	59.58	2147044	59.58	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20250417	339.35	342	335.35	339.05	30552	339.05	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20250417	2600	2690	2600	2670.9	891895	2670.9	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20250417	2895	3066.5	2800	3033.1	17922	3033.1	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20250417	168	172.77	167.55	169.99	74521	169.99	up	up	correct
TVVISION.NSE	TV Vision Limited	20250417	6.15	6.15	6.15	6.15	1834	6.15
UBL.NSE	United Breweries Limited	20250417	2123	2158.9	2090	2147.4	152003	2147.4	up	up	correct
UCOBANK.NSE	UCO Bank	20250417	30.18	30.69	30.04	30.43	8134012	30.04	up	up	correct
UFLEX.NSE	Uflex Limited	20250417	536.85	554.85	533.95	550.05	144489	550.05	up	up	correct
UFO.NSE	UFO Moviez India Limited	20250417	68.4	70.5	67.21	69.76	115623	69.76	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20250417	46	47	44.48	46.43	398197	46.43	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20250417	191	193.5	187.22	192.28	312273	192.28	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20250417	40.1	42.49	40.1	42.1	46756422	42.1	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20250417	11667	11922	11600	11900	290473	11900	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20250417	77.32	77.72	75.62	76.77	5489	76.77	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20250417	6.65	6.65	6.02	6.38	26016	6.38	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20250417	625.2	625.2	612.25	613.95	15212	613.95	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20250417	217.89	221.48	215.72	219.59	4636	219.59	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20250417	152.73	154.84	151	152.51	3895	152.51	down	down	correct
UNIONBANK.NSE	Union Bank of India	20250417	127.1	127.85	125.15	126.59	8986202	126.59	down	down	correct
UNITECH.NSE	Unitech Limited	20250417	6.28	6.38	6.25	6.28	1436446	6.28
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20250417	391.1	408	391.1	395.8	3108	395.8	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20250417	242	245	236.5	238.07	4836	238.07	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20250417	438	460	437.95	449.05	121553	449.05	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20250417	196.39	196.39	191.1	195.59	1296	195.59	down	down	correct
UPL.NSE	UPL Limited	20250417	659.65	664.95	650.75	656.2	1595004	656.2	down	down	correct
URJA.NSE	Urja Global Limited	20250417	12.24	12.24	12.2	12.24	241282	12.24
USHAMART.NSE	Usha Martin Limited	20250417	319.9	320.5	309.9	311.15	1045212	311.15	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20250417	1029	1041	1018	1028.8	314247	1028.8	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20250417	54.41	55.8	54.36	55.68	3623368	55.68	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20250417	67.31	68.72	67.31	68.65	157971	68.65	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20250417	254.67	260.05	253.44	259.28	54797	259.28	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20250417	838.45	857.52	835.23	856.37	1826	856.37	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20250417	83.4	84.52	81.89	84.06	6567	84.06	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20250417	283	288.2	279	280.55	70347	280.55	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20250417	1758.2	1758.2	1690.1	1733.5	24403	1733.5	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20250417	6022	6301	5966.9	6276.3	48821	6276.3	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20250417	223.3	227.73	218.52	225	300749	225	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20250417	12.45	12.45	12.01	12.11	206615	12.11	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20250417	9.94	10	9.66	9.76	7734327	9.76	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20250417	341.05	348.55	332	339.9	53383	339.9	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20250417	42.55	44.49	42.55	43.59	41091	43.59	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20250417	12.29	12.54	12.02	12.08	953382	12.08	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20250417	433.5	447.9	425.1	436.6	243715	436.6	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20250417	40	41.84	39.29	41.29	1389706	41.29	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20250417	38.11	39.69	38.11	38.91	46639	38.91	up	up	correct
VBL.NSE	Varun Beverages Limited	20250417	550	568.5	549.25	556.75	8481820	556.2087	up	up	correct
VEDL.NSE	Vedanta Limited	20250417	398.25	403.75	393.15	400.05	8212290	400.05	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20250417	1698.8	1737	1692.5	1713.3	31678	1713.3	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20250417	312.65	356.65	311.05	338.6	267561	338.6	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20250417	8.2	8.2	8.1	8.2	229990	8.2
VESUVIUS.NSE	Vesuvius India Limited	20250417	4594.8	4630	4492.3	4583.3	9051	4569.1721	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20250417	110.61	112.36	108.42	109.41	39508	109.41	down	down	correct
VGUARD.NSE	V	20250417	362.05	362.95	348.5	352.4	631149	352.4	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20250417	3774.7	3776.6	3672.3	3740.8	949	3740.8	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20250417	424.55	439.9	415.25	419.15	514745	419.15	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20250417	992	1053.6	975	1040.7	1529936	1040.7	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20250417	2.78	2.78	2.36	2.51	325742	2.51	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20250417	2.47	2.47	2.37	2.42	6210477	2.42	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20250417	2.86	2.86	2.37	2.59	56623064	2.59	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20250417	980.3	1004	967.5	972.2	71692	972.2	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20250417	1620	1640	1608	1623.6	19377	1623.6	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20250417	1319.8	1323	1301.2	1311.8	24428	1311.8	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20250417	33.69	33.87	32.16	32.74	54694	32.74	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20250417	287.75	293	285.15	288.15	17132	288.15	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20250417	40.1	40.29	38	38.53	548900	38.53	down	down	correct
VIPIND.NSE	VIP Industries Limited	20250417	282.5	286.9	280.85	284.95	280007	284.95	up	up	correct
VIPULLTD.NSE	Vipul Limited	20250417	10.81	10.81	10.6	10.81	77744	10.81
VISAKAIND.NSE	Visaka Industries Limited	20250417	63	64.5	62.1	62.71	154791	62.71	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20250417	35.98	35.98	34.5	35.5	35945	35.5	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20250417	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20250417	442.8	448	423.3	426.15	218447	426.15	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20250417	9.25	9.29	9.01	9.16	511837	9.16	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20250417	0.91	0.92	0.9	0.9	126377	0.9	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20250417	229.12	248.63	229.12	237.78	67883	237.78	up	up	correct
VMART.NSE	V	20250417	3230	3320.4	3212.9	3268.4	32610	3268.4	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20250417	7400	7449	7212.5	7268.5	33559	7268.5	down	down	correct
VOLTAS.NSE	Voltas Limited	20250417	1280.1	1294.6	1263.1	1284	2003289	1284	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20250417	480.85	490	475	483.5	49070	483.5	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20250417	219.5	221.4	206.1	207.89	167467	207.89	down	down	correct
VSTIND.NSE	VST Industries Limited	20250417	292.35	295.85	289.4	294.25	419377	294.25	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20250417	3631.8	3739.9	3617.7	3715.4	5501	3715.4	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20250417	496	504.05	489.8	503.05	343261	503.05	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20250417	1449	1456.3	1420	1433.5	270323	1433.5	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20250417	196.4	209	195.06	200.66	1074556	200.66	up	up	correct
WANBURY.NSE	Wanbury Limited	20250417	262.8	267.9	254.23	263.47	149319	263.47	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20250417	993.9	993.9	932	946.5	2538	946.5	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20250417	1400	1462.2	1362.3	1385	677408	1385	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20250417	110.26	113.99	109.72	111.33	3719	111.33	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20250417	792.85	799.9	773.2	779.15	622497	779.15	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20250417	512	515	503.9	507	94076	507	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20250417	762.4	807.8	762.4	801.3	426	801.3	up	up	correct
WENDT.NSE	Wendt (India) Limited	20250417	10261	10466.5	10200	10274.5	795	10274.5	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20250417	708.1	720.95	699	709.4	72662	709.4	up	up	correct
WHEELS.NSE	Wheels India Limited	20250417	659.3	678	652.55	671.6	20473	671.6	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20250417	1100.2	1115	1085.9	1104.85	262970	1104.85	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20250417	31	31.94	30.62	31.47	3763	31.47	up	up	correct
WINDLAS.NSE	Windlas Biotech Limited	20250417	1055	1140	1055	1084.1	177071	1084.1	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20250417	319	325	315.15	317.6	57085	317.6	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20250417	150.61	158.2	150.6	157.9	1031	157.9	up	up	correct
WIPRO.NSE	Wipro Limited	20250417	235	237.8	232.15	236.9	54875421	236.9	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20250417	1402	1426	1383	1413.8	309368	1413.8	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20250417	704.05	709.1	692	698.3	65704	698.3	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20250417	155.99	155.99	152	153.67	7797	153.67	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20250417	71.5	72.99	69	70.14	99203	70.14	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20250417	451.7	454.7	443.05	446.8	73055	446.8	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20250417	89.8	90.89	88.71	90.47	80228	90.47	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20250417	87.89	90.39	86.72	89.27	17189	89.27	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20250417	1145	1157.3	1129	1135.5	9431	1135.5	down	up	incorrect
YESBANK.NSE	Yes Bank Limited	20250417	17.84	18.15	17.72	18.09	99208246	18.09	up	down	incorrect
YUKEN.NSE	Yuken India Limited	20250417	802.75	820.8	797.3	807.55	4593	807.55	up	down	incorrect
ZEEL.NSE	Zee Entertainment Enterprises Limited	20250417	112.65	114.85	112	114.29	14946889	114.29	up	down	incorrect
ZEELEARN.NSE	Zee Learn Limited	20250417	6.45	6.7	6.37	6.52	871330	6.52	up	down	incorrect
ZEEMEDIA.NSE	Zee Media Corporation Limited	20250417	13.43	14.1	13.32	13.58	2477936	13.58	up	down	incorrect
ZENITHEXPO.NSE	Zenith Exports Limited	20250417	225.85	239.9	215.7	230.47	8475	230.47	up	down	incorrect
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20250417	6.71	6.99	6.71	6.87	53132	6.87	up	down	incorrect
ZENSARTECH.NSE	Zensar Technologies Limited	20250417	653	666.9	648.1	654	444978	654	up	down	incorrect
ZENTEC.NSE	Zen Technologies Limited	20250417	1511	1527.7	1490	1497.7	219901	1497.7	down	up	incorrect
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20250417	96.67	96.74	94	95.38	6160	95.38	down	up	incorrect
ZOTA.NSE	Zota Health Care Limited	20250417	868.6	906.9	855.5	883.4	94513	883.4	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20250417	226.9	237	224.48	232.23	526280	232.23	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20250417	1761	1797.9	1751.8	1762.7	23527	1762.7	up	up	correct