CollectAI

close-nse_india_stocks

2025/04/21

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20250421	220.3	221.99	216.75	218.62	94696	218.62	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20250421	77.53	77.53	76.5	77.53	4014	77.53
3MINDIA.NSE	3M India Limited	20250421	30335	30465	30005	30090	6437	30090	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20250421	43.54	43.98	40.15	42.92	12927	42.92	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20250421	386.25	409.9	381.5	394.05	75413	394.05	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20250421	723.75	753	714.55	735.1	229874	735.1	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20250421	15.88	15.88	14.85	15.14	240434	15.14	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20250421	8.75	8.92	8.74	8.8	82313	8.8	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20250421	57.77	58.86	56.52	57.38	62373	57.38	down	down	correct
AARON.NSE	Aaron Industries Limited	20250421	348.55	353.45	348	348.35	5337	348.35	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20250421	358.1	363.85	355.6	361.65	104338	361.65	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20250421	401.1	426.5	399.05	421.65	3765360	421.65	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20250421	452.5	459.2	448.7	453	6913	453	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20250421	143.99	143.99	138.81	139.81	7087	139.81	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20250421	100.3	108.7	100.3	106.41	5435	106.41	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20250421	2024.3	2199	2020.7	2166.3	817238	2166.3	up	up	correct
ABAN.NSE	Aban Offshore Limited	20250421	39.81	40.5	39.6	40.41	35012	40.41	up	up	correct
ABB.NSE	ABB India Limited	20250421	5678.5	5699	5519	5618	684672	5583.3274	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20250421	31000	31220	30600	30915	7917	30915	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20250421	199.9	204.99	197.85	202.49	6404738	202.49	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20250421	266.2	271.15	265	269.15	1607233	269.15	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20250421	53	53	50.3	50.96	894	50.96	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20250421	55.82	56.33	54.24	56.18	598812	56.18	up	up	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20250421	67.94	68.5	66.75	68.16	25754	68.16	up	up	correct
ACC.NSE	ACC Limited	20250421	2061.7	2097	2055.3	2088.4	193991	2088.4	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20250421	1336.9	1359.8	1320.5	1343.2	13801	1343.2	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20250421	8.11	8.34	7.95	8.25	242719	8.25	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20250421	1248	1277.8	1237.8	1265.4	275884	1265.4	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20250421	2426.1	2464.9	2395.5	2442.7	782559	2442.7	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20250421	954.7	966.6	944	956.25	2149379	956.25	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20250421	1259.4	1260	1209.4	1243.1	6049182	1243.1	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20250421	551.25	585.55	549.05	569.05	9935100	569.05	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20250421	234	238	228.04	229.62	429913	229.62	down	down	correct
ADL.NSE	Archidply Decor Limited	20250421	116.8	116.8	107.11	109.29	32469	109.29	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20250421	880	934.95	880	926.35	32588	926.35	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20250421	13.33	13.48	12.75	13.04	94550	13.04	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20250421	192.14	198.59	191.11	195.95	251540	195.95	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20250421	61.81	62.88	61.8	62.17	75606	62.17	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20250421	293.5	304	288.85	301.75	145707	301.75	up	up	correct
AFFLE.NSE	Affle (India) Limited	20250421	1566	1589.7	1545.6	1584.8	129779	1584.8	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20250421	1027.1	1077	1021.05	1059.6	23997	1059.6	up	up	correct
AGRITECH.NSE	Agri	20250421	141.53	145.89	141.53	144.08	8929	144.08	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20250421	33.71	35.2	33.67	34.9	50505	34.9	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20250421	65.7	67.48	65.24	66.66	16665	66.66	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20250421	137.04	143.98	137.04	143.52	8575	143.52	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20250421	925	932	913.15	918.45	39897	918.45	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20250421	3159.9	3161.4	3106.3	3131	153321	3131	down	down	correct
AIRAN.NSE	Airan Limited	20250421	28.5	28.69	27.96	28.59	90956	28.59	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20250421	2731.9	2731.9	2664.1	2679.2	44724	2679.2	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20250421	863.8	907.9	851.55	889.2	84414	889.2	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20250421	6.22	6.22	5.98	6.11	835660	6.11	down	down	correct
AKASH.NSE	Akash Infra	20250421	26.99	27.97	25.66	26.98	8054	26.98	down	down	correct
AKG.NSE	AKG Exim Limited	20250421	12.69	13.54	12.21	12.81	101908	12.81	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20250421	221.8	229.54	219.28	226.39	9713	226.39	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20250421	12.5	12.95	11.86	12.67	940061	12.67	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20250421	3509.9	3528.5	3471	3484.9	18452	3484.9	down	down	correct
ALANKIT.NSE	Alankit Limited	20250421	15.42	15.42	14.82	15	613919	15	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20250421	851.7	880.1	850.8	872.35	6593	872.35	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20250421	104.97	106.05	104.31	105.35	437397	105.35	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20250421	668.4	672.4	659	663.65	11111	663.65	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20250421	86.22	89.99	85.58	89.5	65429	89.5	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20250421	4960	5008	4921	5000.4	97952	5000.4	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20250421	1891	1906.4	1858.1	1877.7	52009	1877.7	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20250421	29.61	32.37	28.7	30.49	16603551	30.49	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20250421	26.6	27.93	25.61	26.08	434835	26.08	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20250421	16.3	16.65	16.1	16.47	7783223	16.47	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20250421	110.79	110.79	108.15	110.11	14184	110.11	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20250421	255.99	256	249.2	254.42	3393	254.42	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20250421	2.63	2.74	2.5	2.54	18715	2.54	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20250421	6799	6824	6711.5	6751	250408	6751	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20250421	28	31.4	27.51	30.79	116534	30.79	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20250421	1402	1420	1369.9	1400.7	15596	1400.7	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20250421	572.3	582.3	567.85	578.9	3429480	578.9	up	up	correct
AMDIND.NSE	AMD Industries Limited	20250421	50.34	50.34	47.01	48.74	6967	48.74	down	down	correct
AMIORG.NSE	Ami Organics Limited	20250421	2334	2334	2252.7	2266.1	648284	1133.05	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20250421	48.94	49.39	48	48.27	30948	48.27	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20250421	678.2	690	670.2	673.5	28383	673.5	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20250421	475.4	507.35	464.8	493.6	6998235	493.6	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20250421	75.52	77.65	75.06	76.85	151671	76.85	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20250421	71.93	74	70.96	72.57	328685	72.57	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20250421	119.95	119.95	113.11	115.85	6539	115.85	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20250421	1.98	2	1.98	1.98	36913	1.98
ANMOL.NSE	Anmol India Limited	20250421	17.55	17.55	16.99	17.35	70695	17.35	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20250421	4.18	4.33	4.16	4.32	251948	4.32	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20250421	0.98	1.03	0.98	1.02	219443	1.02	up	up	correct
ANUP.NSE	The Anup Engineering Limited	20250421	3239	3342	3158.4	3327.9	41459	3327.9	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20250421	813	813	797.3	801.25	137438	801.25	down	down	correct
APARINDS.NSE	Apar Industries Limited	20250421	4947.5	5035	4815	4977	185918	4977	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20250421	115.64	118.89	114	115.09	20653	115.09	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20250421	333.45	336.85	328.05	330	29072	330	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20250421	215.5	219.94	215.39	217.9	52781	217.9	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20250421	1591.4	1601	1572	1599.5	443337	1599.5	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20250421	856	856	842.2	849.65	223774	849.65	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20250421	120	121.99	118.7	120.42	5271380	120.42	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20250421	7150	7189	7058	7142.5	244570	7142.5	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20250421	392.4	398.5	391	394	42376	394	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20250421	451.8	462.35	448.2	460.8	1435427	460.8	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20250421	1262	1349	1262	1347.4	1313	1347.4	up	up	correct
APTECHT.NSE	Aptech Limited	20250421	126.5	130.5	126.01	128.71	223846	128.71	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20250421	325.05	336.05	322.35	334.2	1963865	334.2	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20250421	95.01	96.66	92.02	92.85	13659	92.85	down	down	correct
ARCHIES.NSE	Archies Limited	20250421	19.87	19.99	19.01	19.29	120728	19.29	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20250421	41.54	43.28	41.54	42.71	1380	42.71	up	up	correct
ARIES.NSE	Aries Agro Limited	20250421	271.85	282	267.45	273.2	43509	273.2	up	up	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20250421	73.5	74.48	72.68	74.01	180324	74.01	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20250421	408.6	408.6	393.25	395.15	32074	395.15	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20250421	1489.8	1668	1463.7	1649.7	214338	1649.7	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20250421	36.68	36.95	35.81	36.54	9211	36.54	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20250421	691	692.2	691	691	17566	691
ARSHIYA.NSE	Arshiya Limited	20250421	3	3	2.98	2.99	182982	2.99	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20250421	38.48	40.6	36.73	39.08	55325	39.08	up	up	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20250421	282.1	285.85	278.2	281.1	71957	281.1	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20250421	144.04	155.89	144.04	150	1004	150	up	up	correct
ARVIND.NSE	Arvind Limited	20250421	371.95	384	368	380.35	355176	380.35	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20250421	416.4	430	408.5	426.9	371704	426.9	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20250421	712.8	712.8	695.5	706.65	23621	706.65	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20250421	668.2	675	659.25	674.5	50649	674.5	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20250421	365	375	357	362.35	13767	362.35	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20250421	498.85	504	483.55	499.4	25314	499.4	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20250421	1250	1298.7	1250	1283.8	50045	1283.8	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20250421	378.5	398.95	377.95	386.25	191662	386.25	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20250421	269.5	273	261.25	262.6	182587	262.6	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20250421	26.03	27.2	26	26.66	1077555	26.66	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20250421	194.75	198.36	193.55	196.88	1190614	196.88	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20250421	219.44	223.1	218.16	222.06	5302390	222.06	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20250421	377.25	383	366	375.45	798	375.45	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20250421	2465.9	2470.9	2441	2445	541913	2445	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20250421	45.1	46.2	44.92	46.09	460162	46.09	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20250421	259.9	262	254.91	258.89	5291	258.89	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20250421	740.1	765	740.1	762.4	15431	762.4	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20250421	503.8	506.5	498.1	503.1	401588	503.1	down	down	correct
ASTRAL.NSE	Astral Limited	20250421	1310	1346	1306	1336.7	610013	1336.7	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20250421	771	810.9	770.95	806.3	419606	806.3	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20250421	8746	8902	8700	8727.5	13476	8727.5	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20250421	12.53	13.3	12.53	12.98	20064	12.98	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20250421	804	830.95	789	815.6	18569	815.6	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20250421	614	627.25	609	624.25	868598	624.25	up	up	correct
ATUL.NSE	Atul Ltd	20250421	5713.5	6146.5	5713.5	5974	410011	5974	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20250421	497.75	507.6	488.7	499.5	129495	499.5	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20250421	592.8	641.75	592	623.6	9059537	623.6	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20250421	1529.9	1570	1526	1555.2	34042	1555.2	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20250421	1180	1203.6	1167	1200	653501	1200	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20250421	87.45	87.45	81.7	82.13	4944	82.13	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20250421	1686.4	1698.8	1658.9	1682	8808	1682	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20250421	85.75	87.5	83.51	85.04	82387	85.04	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20250421	505	525	499.1	519.7	110789	519.7	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20250421	889	903.75	844.45	846.5	1484672	846.5	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20250421	61.43	62	60.85	61.26	76333	61.26	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20250421	520.05	526	508.85	520.65	190877	520.65	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20250421	1202	1238.7	1198.1	1223	15166580	1223	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20250421	557.82	566.6	557.82	566.11	291339	566.11	up	up	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20250421	12.95	12.95	12.47	12.55	35268	12.55	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20250421	856	880	838	868.85	34115	868.85	up	up	correct
AXISGOLD.NSE	Axis Mutual Fund	20250421	80.18	82.47	80.18	81.9	547607	81.9	up	up	correct
AXISHCETF.NSE	Axis AMC Ltd.	20250421	140.68	140.68	138.18	140.17	5463	140.17	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20250421	266.7	266.7	259.55	262.24	9876	262.24	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20250421	357.91	369.96	357.75	366.42	4407	366.42	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20250421	229.21	239.58	225	229.2	49055	229.2	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20250421	76	77.88	73.19	73.2	1242	73.2	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20250421	6.59	6.76	6.3	6.7	147742	6.7	up	down	incorrect
BAJAJ.NSE	AUTO	20250421	8010	8275	7950	8230	285132	8230	up	down	incorrect
BAJAJCON.NSE	Bajaj Consumer Care Limited	20250421	174.95	175.6	172.14	175.16	207602	175.16	up	down	incorrect
BAJAJELEC.NSE	Bajaj Electricals Limited	20250421	544.5	551.25	536.2	547.75	104889	547.75	up	down	incorrect
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20250421	2037.1	2118.7	2035.7	2106	2642028	2106	up	down	incorrect
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20250421	19.48	20	19.04	19.93	7912690	19.93	up	down	incorrect
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20250421	12030	12248	11984	12200	35641	12200	up	down	incorrect
BAJFINANCE.NSE	Bajaj Finance Limited	20250421	9170	9315	9141.5	9273.5	782415	9273.5	up	down	incorrect
BALAJITELE.NSE	Balaji Telefilms Limited	20250421	84.95	87.9	81.7	85.61	1069503	85.61	up	down	incorrect
BALAMINES.NSE	Balaji Amines Limited	20250421	1325.1	1350	1317.2	1334.6	56512	1334.6	up	down	incorrect
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20250421	65.6	66.1	63.5	63.9	126593	63.9	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20250421	17.98	19.62	17.4	18.98	94506	18.98	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20250421	2503.7	2538	2466.1	2526.7	187025	2526.7	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20250421	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20250421	193.5	194.85	191.6	193.23	327867	193.23	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20250421	107	107.45	103.83	106.01	21845	106.01	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20250421	555.2	568.45	550.1	567.7	396801	567.7	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20250421	124.49	124.7	120.33	121.98	6869	121.98	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20250421	3701.3	3889.6	3700	3788.6	1877	3788.6	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20250421	362	363.65	357	361.9	175873	361.9	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20250421	159.35	168.68	159.09	167.94	19552485	167.94	up	up	correct
BANG.NSE	Bang Overseas Limited	20250421	48.8	50.39	47.2	49.67	11214	49.67	up	down	incorrect
BANKA.NSE	Banka BioLoo Limited	20250421	74.44	75.39	72.41	73.93	8125	73.93	down	up	incorrect
BANKBARODA.NSE	Bank of Baroda	20250421	243	250.65	243	249.42	13025589	249.42	up	down	incorrect
BANKBEES.NSE	Nippon Mutual Funds	20250421	558.11	567.65	555.79	566.23	2111190	566.23	up	down	incorrect
BANKINDIA.NSE	Bank of India Limited	20250421	117.11	121.53	117.11	119.87	14653740	119.87	up	down	incorrect
BANSWRAS.NSE	Banswara Syntex Limited	20250421	137	139.29	133.82	134.59	26917	134.59	down	up	incorrect
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20250421	280	286.7	269.95	281.55	329934	281.55	up	down	incorrect
BASF.NSE	BASF India Limited	20250421	4469.8	4681	4426.3	4657.5	45006	4657.5	up	down	incorrect
BASML.NSE	Bannari Amman Spinning Mills Ltd	20250421	35.3	35.5	34.17	34.7	179334	34.7	down	up	incorrect
BATAINDIA.NSE	Bata India Limited	20250421	1225	1232.5	1200.1	1203.2	327255	1203.2	down	up	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20250421	5005.1	5027.3	4878	4897.2	22656	4897.2	down	up	incorrect
BBL.NSE	Bharat Bijlee Limited	20250421	2930	3148.9	2922.6	3078.9	121468	3078.9	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20250421	1917.5	1960	1897.6	1920.6	83878	1920.6	up	up	correct
BCG.NSE	Brightcom Group Limited	20250421	10.25	10.25	10.25	10.25	0	10.25
BCLIND.NSE	BCL Industries Limited	20250421	40	40.42	39.2	40.08	538037	40.08	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20250421	1398.6	1460	1395.6	1427.4	2958655	1427.4	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20250421	29.27	29.85	29.01	29.64	17974	29.64	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20250421	1559.9	1618	1548.7	1607.8	66359	1607.8	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20250421	161.74	164	161.72	163.07	2808	163.07	up	up	correct
BEL.NSE	Bharat Electronics Limited	20250421	297.5	301.6	295.15	299.95	14064356	299.95	up	up	correct
BEML.NSE	BEML Limited	20250421	3129.8	3168	3101.6	3130.9	216770	3130.9	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20250421	113	114.89	112.08	113.77	518903	113.77	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20250421	547	562	544	551	944764	551	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20250421	296.45	313	293	313	17184	313	up	up	correct
BFINVEST.NSE	BF Investment Limited	20250421	528.9	539.2	521.2	532.8	24322	532.8	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20250421	799	804	783.75	795.75	88309	795.75	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20250421	3.33	3.33	3.02	3.3	82280	3.3	down	down	correct
BGRENERGY.NSE	BGR Energy Systems Limited	20250421	78	80.92	78	80.92	5259	80.92	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20250421	172.5	172.67	168	171.72	17104	171.72	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20250421	73.8	76.7	73.25	74.75	40668	74.75	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20250421	4.95	5.02	4.94	4.98	511308	4.98	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20250421	1070	1100.5	1066.7	1094.2	1241237	1094.2	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20250421	72.01	73.5	71.14	73.14	35023	73.14	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20250421	10040	10127	9943	9968	2562	9968	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20250421	180.1	187.21	179.72	184.68	91022	184.68	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20250421	1898.4	1904.3	1868.6	1883.4	3501123	1883.4	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20250421	226.16	228.92	220.32	227.19	25601594	227.19	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20250421	67.18	71.2	66.9	69.38	176059	69.38	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20250421	490.5	490.5	490.5	490.5	1963	490.5
BIOCON.NSE	Biocon Limited	20250421	335.8	335.8	329.2	331.9	1861695	331.9	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20250421	46.86	48.43	45.79	47.71	30890	47.71	up	up	correct
BIRET.NSE	RR	20250421	287.87	290	287.02	288.04	42547	288.04	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20250421	156.85	158.82	155.12	157.44	71108	157.44	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20250421	1104.2	1119.8	1096.2	1104.8	64518	1104.8	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20250421	162.18	162.18	159	162.18	25005	162.18
BKMINDST.NSE	BKM Industries Limited	20250421	45	45	45	45	0	45
BLBLIMITED.NSE	BLB Limited	20250421	16	16.43	15.85	16.04	30596	16.04	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20250421	125.49	126.12	123	124.35	231215	124.35	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20250421	66.02	68.39	65.02	66.18	953080	66.18	up	up	correct
BLS.NSE	BLS International Services Limited	20250421	387	406	387	403.95	6555625	403.95	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20250421	6.6	6.75	6.6	6.71	120678	6.71	up	up	correct
BLUEDART.NSE	Blue Dart Express Limited	20250421	6400	6503.5	6359.5	6479.5	10117	6479.5	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20250421	2043.3	2058	1993.1	2030.1	532538	2030.1	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20250421	69.15	71.15	68.73	69.47	391112	69.47	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20250421	136.5	139.25	135.5	137.8	1099662	137.8	up	up	correct
BOROLTD.NSE	Borosil Limited	20250421	328	339.8	327.5	337.65	116662	337.65	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20250421	516.75	523.45	509	514.65	286489	514.65	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20250421	27600	27930	27515	27800	13857	27800	up	down	incorrect
BPCL.NSE	Bharat Petroleum Corporation Limited	20250421	299.85	305.55	298	304.05	6455955	304.05	up	down	incorrect
BPL.NSE	BPL Limited	20250421	75.5	76.2	73.6	75.75	94329	75.75	up	down	incorrect
BRIGADE.NSE	Brigade Enterprises Limited	20250421	986	1012	979.8	1008.5	316163	1008.5	up	down	incorrect
BRITANNIA.NSE	Britannia Industries Limited	20250421	5480.5	5480.5	5370	5393.2	201975	5393.2	down	up	incorrect
BRNL.NSE	Bharat Road Network Limited	20250421	27.9	28.48	26.91	27.1	113709	27.1	down	up	incorrect
BROOKS.NSE	Brooks Laboratories Limited	20250421	144.9	144.9	133.05	135.44	16893	135.44	down	up	incorrect
BSE.NSE	BSE Limited	20250421	5981	6313	5970	6285	4085227	6285	up	down	incorrect
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20250421	140	158.34	136.15	156.13	722370	156.13	up	down	incorrect
BSL.NSE	BSL Limited	20250421	169.52	171.4	166	168.43	3540	168.43	down	up	incorrect
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20250421	86.39	88	84.51	86.56	252218	86.56	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20250421	27.79	27.85	27.36	27.72	6907147	27.72	down	down	correct
BSOFT.NSE	Birlasoft Limited	20250421	371.55	389.75	371.4	388.4	2983492	388.4	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20250421	33	33	33	33	0	33
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20250421	600.65	603.4	594.65	597.55	16199	597.55	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20250421	40.89	44.11	39.67	42.18	48137	42.18	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20250421	72.5	72.98	70	72.26	33709	72.26	down	down	correct
CALSOFT.NSE	California Software Company Limited	20250421	11.36	11.92	11.09	11.62	26640	11.62	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20250421	169.8	173.4	163.87	165.03	1181538	165.03	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20250421	3919	4036	3900	4000.8	492565	4000.8	up	up	correct
CANBK.NSE	Canara Bank	20250421	96.8	99.49	96.5	99	27799862	99	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20250421	718	746.15	716.5	743	528465	743	up	down	incorrect
CANTABIL.NSE	Cantabil Retail India Limited	20250421	258	263.3	252.6	256.15	214715	256.15	down	up	incorrect
CAPACITE.NSE	Capacit'e Infraprojects Limited	20250421	395	396.45	385	391.5	382431	391.5	down	up	incorrect
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20250421	1950	1959.5	1892.3	1906.7	147127	1906.7	down	up	incorrect
CAPTRUST.NSE	Capital Trust Limited	20250421	92.35	95.83	91.61	93.73	48420	93.73	up	down	incorrect
CARBORUNIV.NSE	Carborundum Universal Limited	20250421	1028.5	1051.5	1008.6	1040.4	212961	1040.4	up	down	incorrect
CAREERP.NSE	Career Point Limited	20250421	390.5	406.65	390.5	400.5	10050	400.5	up	down	incorrect
CARERATING.NSE	CARE Ratings Limited	20250421	1180	1189.4	1153.1	1185.7	152287	1185.7	up	down	incorrect
CARTRADE.NSE	CarTrade Tech Limited	20250421	1565	1619.9	1557.1	1609.9	196368	1609.9	up	down	incorrect
CASTROLIND.NSE	Castrol India Limited	20250421	203.25	206.53	202.17	206.04	2231562	206.04	up	down	incorrect
CCCL.NSE	Consolidated Construction Consortium Limited	20250421	15.38	15.38	14.99	15.05	127482	15.05	down	up	incorrect
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20250421	17.28	17.44	16.87	17.12	22666	17.12	down	up	incorrect
CCL.NSE	CCL Products (India) Limited	20250421	619.9	624	609	619.35	95409	619.35	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20250421	1251	1315	1248.4	1306.8	8458914	1306.8	up	up	correct
CEATLTD.NSE	CEAT Limited	20250421	3021	3074.9	2987	3026.1	120377	3026.1	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20250421	11.91	12.05	11.75	12	35999	12	up	up	correct
CENTENKA.NSE	Century Enka Limited	20250421	529	544.2	525.5	539.85	27849	539.85	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20250421	19	19.4	17.66	18	334111	18	down	down	correct
CENTRALBK.NSE	Central Bank of India	20250421	36.6	38.07	36.58	37.45	19341161	37.45	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20250421	24.79	25.7	24.4	25.32	333084	25.32	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20250421	1762	1797	1730	1740.3	25292	1740.3	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20250421	717.9	731.2	715	724.75	66542	724.75	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20250421	5699	5726	5620	5670	11093	5670	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20250421	5	5.1	5	5.1	76706	5.1	up	up	correct
CESC.NSE	CESC Limited	20250421	159.8	162.5	157.9	161.98	3579838	161.98	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20250421	166.55	168.92	165.93	167.3	943158	167.3	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20250421	628.45	652.55	624.55	650.15	3396337	650.15	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20250421	817.2	834.9	812	828.75	101793	828.75	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20250421	677.05	692.5	675	689.1	1893379	689.1	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20250421	509.3	519.4	504.65	509	13948	509	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20250421	196.25	197.25	194.09	196.27	31262	196.27	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20250421	863.85	887	826.65	833.6	17557	833.6	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20250421	446	449.85	439.8	445.3	39309	445.3	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20250421	627.45	642.3	624.75	635.35	1197378	635.35	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20250421	1609.3	1682	1595	1658.9	3338149	1658.9	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20250421	1888.5	1966	1876	1966	744238	1966	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20250421	1251	1304.4	1241.1	1281.7	111227	1281.7	up	up	correct
CINELINE.NSE	Cineline India Limited	20250421	96.92	99.93	96.9	96.95	5352	96.95	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20250421	16	16.08	15.13	15.58	28720	15.58	down	down	correct
CIPLA.NSE	Cipla Limited	20250421	1525	1525	1505	1513.5	570266	1513.5	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20250421	1188	1219.4	1171.1	1200.4	389246	1200.4	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20250421	93.3	94	91.3	92.28	84630	92.28	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20250421	328.5	338	320.85	331.15	50325	331.15	up	up	correct
CMICABLES.NSE	CMI Limited	20250421	3.71	3.71	3.71	3.71	4881	3.71
COALINDIA.NSE	Coal India Limited	20250421	399.25	406	395.65	400.5	8987570	400.5	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20250421	1464.6	1566.8	1455.1	1487.2	4599914	1487.2	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20250421	27.93	27.93	27.93	27.93	137335	27.93
COFORGE.NSE	Coforge Limited	20250421	6669.5	7061	6666	6938	950887	6921.0006	up	up	correct
COLPAL.NSE	Colgate	20250421	2575	2587.8	2539	2544	277896	2544	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20250421	1.85	1.85	1.77	1.84	30439	1.84	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20250421	19.3	19.73	19.3	19.54	56020	19.54	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20250421	701	716.5	699.2	711.55	1093697	711.55	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20250421	55.55	56.9	55.51	56.55	703604	56.55	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20250421	199.7	200	193.22	195.6	5899	195.6	down	down	correct
CONTROLPR.NSE	Control Print Limited	20250421	645.5	669	638.15	643.8	26404	643.8	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20250421	40.98	42	40.02	41.67	25522	41.67	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20250421	173.25	174.4	168.01	172.47	23926	172.47	down	up	incorrect
COROMANDEL.NSE	Coromandel International Limited	20250421	2147.6	2228.9	2136.1	2197.9	734189	2197.9	up	down	incorrect
COUNCODOS.NSE	Country Condo's Limited	20250421	6.1	6.78	6.05	6.3	249275	6.3	up	down	incorrect
CPSEETF.NSE	Nippon Mutual Funds	20250421	89.25	90.64	88.49	90.4	4980364	90.4	up	down	incorrect
CRAFTSMAN.NSE	Craftsman Automation Limited	20250421	4800	4827.4	4716	4772.5	25465	4772.5	down	up	incorrect
CREATIVE.NSE	Creative Newtech Limited	20250421	767	770.65	745	754.6	36180	754.6	down	up	incorrect
CREATIVEYE.NSE	Creative Eye Limited	20250421	7.98	7.98	7	7.05	117848	7.05	down	up	incorrect
CREDITACC.NSE	CreditAccess Grameen Limited	20250421	1110	1173.9	1107.05	1168	817886	1168	up	down	incorrect
CREST.NSE	Crest Ventures Limited	20250421	363	387	361	383.5	39983	383.5	up	up	correct
CRISIL.NSE	CRISIL Limited	20250421	4593.5	4720	4535.7	4702.9	41805	4694.8053	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20250421	332.5	340.3	329.85	339.45	3398288	339.45	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20250421	345	363.2	340	360.25	1043220	360.25	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20250421	42.14	42.51	42.14	42.14	9177	42.14
CUB.NSE	City Union Bank Limited	20250421	178.25	182.93	176.66	179.42	4431557	179.42	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20250421	82	85.59	82	83.44	68223	83.44	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20250421	2891.2	2946	2891.2	2914.6	322569	2914.6	up	up	correct
CUPID.NSE	Cupid Limited	20250421	75.94	75.99	72.99	73.05	959160	73.05	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20250421	14.6	14.67	13.65	14.5	8243	14.5	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20250421	147.8	149.5	145.95	148.61	16700	148.61	up	up	correct
CYIENT.NSE	Cyient Limited	20250421	1191	1254	1190.3	1240.6	462806	1240.6	up	up	correct
DABUR.NSE	Dabur India Limited	20250421	481.3	481.85	474.8	475.55	2586539	475.55	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20250421	1851	1932	1851	1922.5	426318	1922.5	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20250421	411.75	413.45	401.4	405.35	69805	405.35	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20250421	32.55	34.39	32.15	33.64	17792	33.64	up	up	correct
DANGEE.NSE	Dangee Dums Limited	20250421	4.69	4.87	4.5	4.82	71393	4.82	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20250421	632.6	634.6	616.3	620.6	176521	620.6	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20250421	249	261.79	244.4	250.53	471053	250.53	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20250421	458	465.75	456.55	464.5	77212	464.5	up	up	correct
DBREALTY.NSE	D B Realty Limited	20250421	190.05	196	182.45	186.04	3788658	186.04	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20250421	28.25	28.27	26.82	27.76	35561	27.76	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20250421	210.8	211.5	207.72	210.73	169522	210.73	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20250421	127.8	130.45	127.3	128.21	1554553	128.21	up	up	correct
DCM.NSE	DCM Limited	20250421	109	112.27	108.51	109.05	60461	109.05	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20250421	5.55	5.9	5.2	5.82	44462	5.82	up	up	correct
DCMNVL.NSE	DCM Nouvelle Limited	20250421	191	191	182.75	186.35	10471	186.35	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20250421	1065.6	1093.8	1052.1	1084.6	51466	1084.6	up	up	correct
DCW.NSE	DCW Limited	20250421	85	86.16	84.73	85.71	701070	85.71	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20250421	798.6	808.4	780.1	789.4	22073	789.4	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20250421	1294.8	1332.9	1270.6	1300.6	423184	1300.6	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20250421	1975.5	2030	1947.2	2019.7	324679	2019.7	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20250421	485.6	492	479.6	491.2	124505	491.2	up	up	correct
DELPHIFX.NSE	Delphi World Money Limited	20250421	136.14	139	135	138.2	1342	138.2	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20250421	85	86.5	84.5	86.33	1213940	86.33	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20250421	62.6	62.6	60.56	60.91	1421	60.91	down	down	correct
DEN.NSE	DEN Networks Limited	20250421	33.24	34.45	33.05	34.33	1247675	34.33	up	up	correct
DENORA.NSE	De Nora India Limited	20250421	826.65	870	809.95	845.5	19431	845.5	up	up	correct
DEVYANI.NSE	Devyani International Limited	20250421	169.7	176.42	166.2	172.12	8925029	172.12	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20250421	42.07	42.07	38	39.68	23641	39.68	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20250421	130.49	131.65	128.1	130.19	273295	130.19	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20250421	29.3	29.79	29.03	29.22	1166823	29.22	down	down	correct
DHANI.NSE	Dhani Services Limited	20250421	62.4	64.1	61.74	62.04	4027028	62.04	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20250421	1316.4	1373.9	1309	1367.8	67526	1367.8	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20250421	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20250421	1599	1600	1575	1582.6	1565	1582.6	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20250421	1286	1286	1243.2	1250.1	158719	1250.1	down	down	correct
DICIND.NSE	DIC India Limited	20250421	715	718.9	687.15	699.6	1549	699.6	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20250421	19.4	20.4	19.4	20.09	96635	20.09	up	up	correct
DISHTV.NSE	Dish TV India Limited	20250421	5.49	5.5	5.37	5.46	2511804	5.46	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20250421	5850	5920	5799	5891.5	717346	5891.5	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20250421	15399	15997	15386	15816	476983	15816	up	up	correct
DLF.NSE	DLF Limited	20250421	690	690	667.05	675.9	3481313	675.9	down	down	correct
DLINKINDIA.NSE	D	20250421	448.05	455	444	450.8	65463	450.8	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20250421	4357	4429	4321.6	4342.3	561592	4342.3	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20250421	5.01	5.19	4.9	5.07	96878	5.07	up	up	correct
DODLA.NSE	Dodla Dairy Limited	20250421	1148.2	1158	1130.2	1146.4	24629	1146.4	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20250421	387.45	392.9	379.4	390.45	47227	390.45	up	up	correct
DONEAR.NSE	Donear Industries Limited	20250421	117.1	120.8	116.55	118.72	90918	118.72	up	up	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20250421	1495	1516.5	1492	1497.6	9575	1497.6	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20250421	13.23	13.59	13.02	13.27	435418	13.27	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20250421	228.91	230.99	224.41	228.2	23963	228.2	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20250421	25.44	26.08	25.03	25.4	106229	25.4	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20250421	603	619	596.75	611.35	57985	611.35	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20250421	1163.4	1179.7	1155	1176.8	1938756	1176.8	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20250421	1104.9	1198.8	1096.8	1175.5	86155	1175.5	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20250421	186.02	189.6	183.59	188.27	8775	188.27	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20250421	6.14	7.05	5.97	6.35	2917022	6.35	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20250421	351	357.1	343.75	354.7	20514	354.7	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20250421	40.7	41.75	40.07	41.47	604745	41.47	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20250421	6399	6833	6341.5	6615	25812	6615	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20250421	291.8	298.7	285.55	290.15	51260	290.15	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20250421	12.3	12.4	12.22	12.35	19855693	12.35	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20250421	1.8	1.8	1.8	1.8	0	1.8
EBBETF0430.NSE	Edelweiss Amc Ltd	20250421	1448.55	1514.69	1448.55	1494.24	12373	1494.24	up	up	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20250421	1340.49	1341.86	1336.02	1339.41	12939	1339.41	down	down	correct
ECLERX.NSE	eClerx Services Limited	20250421	2549	2597.6	2505	2582	34159	2582	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20250421	83.54	86.71	82.17	85.91	6773365	85.91	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20250421	1.76	1.84	1.74	1.75	68963	1.75	down	down	correct
EICHERMOT.NSE	Eicher Motors Limited	20250421	5695.5	5857.5	5643.5	5810.5	551547	5810.5	up	up	correct
EIDPARRY.NSE	E.I.D.	20250421	840.35	860.35	830.8	850.05	185447	850.05	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20250421	384.2	387.85	375.3	383.95	17634	383.95	down	down	correct
EIHOTEL.NSE	EIH Limited	20250421	373.85	384.9	371.5	381.55	303836	381.55	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20250421	1800.8	1830	1760.5	1794.3	12941	1794.3	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20250421	126.26	129.89	125.91	129.07	446865	129.07	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20250421	473.95	498.5	468.75	497.3	798040	497.3	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20250421	100.99	104.39	99.25	103.97	1793106	103.97	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20250421	1056.65	1056.65	1056.65	1056.65	2890	1056.65
ELGIEQUIP.NSE	Elgi Equipments Limited	20250421	442.2	462.7	437	454.25	1479011	454.25	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20250421	62.87	62.87	62.87	62.87	6031	62.87
EMAMILTD.NSE	Emami Limited	20250421	615	622	609.2	618.1	206119	618.1	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20250421	97.1	98.28	95.41	96.81	13956	96.81	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20250421	128.49	128.49	125	125.73	26500	125.73	down	down	correct
EMBASSY.NSE	RR	20250421	369.19	371.6	368.2	369	141408	369	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20250421	209.95	210	209.9	209.95	6521	209.95
EMMBI.NSE	Emmbi Industries Limited	20250421	115.01	117	113.36	114.69	36314	114.69	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20250421	1906.6	2004.9	1897	1953.5	182034	1953.5	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20250421	19.57	20.5	19.57	20.05	97532	20.05	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20250421	181.22	183.34	177.85	179.19	3406966	179.19	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20250421	146	146.5	142	144.83	12601	144.83	down	down	correct
EPL.NSE	EPL Limited	20250421	200.9	202	197.62	199.22	468642	199.22	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20250421	66.5	69.2	65.65	68.18	12354112	68.18	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20250421	1379.2	1397.6	1357	1382.9	81152	1382.9	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20250421	6.31	6.6	6.31	6.31	241726	6.31
ESABINDIA.NSE	ESAB India Limited	20250421	4616	4675	4583.6	4667.4	3059	4667.4	up	up	correct
ESCORTS.NSE	Escorts Limited	20250421	3287.8	3383.8	3250	3369.2	116353	3369.2	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20250421	31.5	33.48	31.21	33.48	790444	33.48	up	down	incorrect
ESTER.NSE	Ester Industries Limited	20250421	134	136.08	131.1	132.2	141540	132.2	down	up	incorrect
EVEREADY.NSE	Eveready Industries India Limited	20250421	308.15	309	302	303.75	104057	303.75	down	up	incorrect
EVERESTIND.NSE	Everest Industries Limited	20250421	482.9	501.35	461.5	500.65	26130	500.65	up	down	incorrect
EXCEL.NSE	Excel Realty N Infra Limited	20250421	0.78	0.78	0.76	0.76	4357304	0.76	down	up	incorrect
EXCELINDUS.NSE	Excel Industries Limited	20250421	1150	1167.75	1134	1138	14160	1138	down	up	incorrect
EXIDEIND.NSE	Exide Industries Limited	20250421	377	385.5	374.45	383.9	4131855	383.9	up	down	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20250421	876.6	895.05	864.2	890.35	11036	890.35	up	down	incorrect
EXXARO.NSE	Exxaro Tiles Limited	20250421	6.49	6.5	6.3	6.48	334287	6.48	down	up	incorrect
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20250421	759.9	783.85	745.7	774.75	3223296	774.75	up	down	incorrect
FAIRCHEMOR.NSE	Fairchem Organics Limited	20250421	901.45	919.1	883	915.75	14481	915.75	up	down	incorrect
FCL.NSE	Fineotex Chemical Limited	20250421	249.8	251.5	245.19	249.29	274015	249.29	down	up	incorrect
FCONSUMER.NSE	Future Consumer Limited	20250421	0.52	0.52	0.5	0.51	4540604	0.51	down	up	incorrect
FCSSOFT.NSE	FCS Software Solutions Limited	20250421	2.66	2.7	2.6	2.68	2260380	2.68	up	down	incorrect
FDC.NSE	FDC Limited	20250421	430	432.95	423.1	430	67489	430
FEDERALBNK.NSE	The Federal Bank Limited	20250421	196	202.85	195.1	202.04	16250402	202.04	up	up	correct
FEL.NSE	Future Enterprises Limited	20250421	0.62	0.62	0.62	0.62	116591	0.62
FELDVR.NSE	Future Enterprises Limited	20250421	3.52	3.66	3.52	3.61	2195	3.61	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20250421	1430	1430	1394	1414.8	29491	1414.8	down	down	correct
FILATEX.NSE	Filatex India Limited	20250421	43.48	44.5	42.85	43.87	1336574	43.87	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20250421	903	907	891	895.65	200863	895.65	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20250421	4325.1	4325.1	4272.2	4310	10990	4310	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20250421	177.03	178.98	171.9	178	3626656	178	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20250421	30.99	31.39	30.02	31.39	7659	31.39	up	up	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20250421	1.94	1.94	1.89	1.91	276342	1.91	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20250421	3985	3985	3925	3974.6	52829	3974.6	down	down	correct
FMGOETZE.NSE	Federal	20250421	352.45	359.5	348.8	354.05	20926	354.05	up	up	correct
FMNL.NSE	Future Market Networks Limited	20250421	15.8	16.12	15.08	15.26	19643	15.26	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20250421	8710	9397	8710	9299.5	172999	9299.5	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20250421	664.55	667.85	654.55	656.3	1053508	656.3	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20250421	3555	3748	3543	3723	2093	3723	up	up	correct
FRETAIL.NSE	Future Retail Limited	20250421	2.28	2.28	2.28	2.28	0	2.28
FSC.NSE	Future Supply Chain Solutions Limited	20250421	2.08	2.15	1.95	2.08	255488	2.08
FSL.NSE	Firstsource Solutions Limited	20250421	340.6	344.5	337	340.45	2103940	340.45	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20250421	563.25	581.85	556	576.5	393307	576.5	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20250421	126.3	129.4	124.57	126.45	890425	126.45	up	up	correct
GAIL.NSE	GAIL (India) Limited	20250421	190.5	197	188.59	195.32	31364829	195.32	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20250421	2197.7	2225.1	2180.6	2202.3	15364	2202.3	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20250421	474.75	494.4	460.25	472.8	178288	472.8	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20250421	689	689	670.5	674.75	3360	674.75	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20250421	1667.4	1685	1600	1612	85359	1612	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20250421	128.5	130	124.5	126.57	86729	126.57	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20250421	1106.1	1132.7	1081.5	1122.5	108364	1122.5	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20250421	4.91	5.06	4.91	5.05	1436855	5.05	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20250421	157	157	151.01	155.01	15143	155.01	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20250421	0.75	0.75	0.7	0.73	51563	0.73	down	down	correct
GARFIBRES.NSE	Garware Technical Fibres Limited	20250421	890	897.5	872.7	882.5	81358	882.5	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20250421	1.29	1.29	1.29	1.29	61240	1.29
GAYAPROJ.NSE	Gayatri Projects Limited	20250421	7.02	7.37	7	7.37	102729	7.37	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20250421	405	405	388.95	393.1	8653	393.1	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20250421	79.9	80.98	79.9	80.36	43819	80.36	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20250421	31.5	32.64	31.5	32.01	65120	32.01	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20250421	709.7	722.05	697.2	701	195498	701	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20250421	18.99	18.99	18.64	18.86	230219	18.86	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20250421	294	307	291.05	304.85	1158914	304.85	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20250421	75.02	77.7	73.82	77.41	1211574	77.41	up	up	correct
GEPIL.NSE	GE Power India Limited	20250421	264.2	266.74	259.11	260.95	775826	260.95	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20250421	883.95	911.8	878.15	906.85	340834	906.85	up	up	correct
GFLLIMITED.NSE	GFL Limited	20250421	58.1	59.42	56.6	58.51	74867	58.51	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20250421	8.42	8.42	8.01	8.42	2099	8.42
GHCL.NSE	GHCL Limited	20250421	615	629	612.1	623.4	136382	623.4	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20250421	180	184	178.52	182.76	244681	182.76	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20250421	429	429.9	421.7	428.1	495700	428.1	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20250421	99.97	109	97.75	107.73	14751	107.73	up	up	correct
GILLETTE.NSE	Gillette India Limited	20250421	7859	7924	7738.5	7881.5	19466	7881.5	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20250421	23.12	24.88	23.03	24.06	91161	24.06	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20250421	194.39	199.49	191.55	198.9	715848	198.9	up	up	correct
GKWLIMITED.NSE	GKW Limited	20250421	1831.1	1831.1	1831	1831.1	104	1831.1
GLAND.NSE	Gland Pharma Limited	20250421	1467	1467.9	1430.2	1464.4	333309	1464.4	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20250421	2907	2919	2810	2815.4	85320	2815.4	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20250421	1359	1373.4	1336.3	1369.4	2163528	1369.4	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20250421	6.63	6.63	6.63	6.63	1152	6.63
GLOBAL.NSE	Global Education Limited	20250421	49.55	50	48.12	49.72	48153	49.72	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20250421	240.2	245.98	235.51	236.51	14118	236.51	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20250421	2.88	2.88	2.78	2.79	1007642	2.79	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20250421	1068.9	1081	1050	1072.7	90648	1072.7	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20250421	697.8	704.45	678.75	691.75	85187	691.75	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20250421	320.85	330.7	316.4	326	1847343	326	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20250421	1124.9	1125	1083.1	1112	62326	1112	down	down	correct
GNA.NSE	G N A Axles Limited	20250421	332.7	386.95	330.05	374.15	2235071	374.15	up	down	incorrect
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20250421	513.4	514.7	505.15	507.65	812517	507.65	down	up	incorrect
GOACARBON.NSE	Goa Carbon Limited	20250421	481.65	489.9	474.6	486.55	29525	486.55	up	down	incorrect
GOCLCORP.NSE	GOCL Corporation Limited	20250421	284.1	294	280.75	291.1	49310	291.1	up	down	incorrect
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20250421	7684.5	7692	7320	7564.5	84781	7564.5	down	up	incorrect
GODHA.NSE	Godha Cabcon & Insulation Limited	20250421	0.82	0.82	0.81	0.82	1700966	0.82
GODREJAGRO.NSE	Godrej Agrovet Limited	20250421	762	767.95	752.8	757.3	239540	757.3	down	up	incorrect
GODREJCP.NSE	Godrej Consumer Products Limited	20250421	1245	1245.2	1211	1213.4	769474	1213.4	down	up	incorrect
GODREJIND.NSE	Godrej Industries Limited	20250421	1129.7	1146	1123.7	1128.3	69633	1128.3	down	up	incorrect
GODREJPROP.NSE	Godrej Properties Limited	20250421	2007	2052.4	1977	2044.7	683576	2044.7	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20250421	0.95	0.97	0.92	0.94	85033	0.94	down	down	correct
GOKEX.NSE	Gokaldas Exports Limited	20250421	826.05	854	820.5	846.25	266055	846.25	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20250421	44.35	46.48	44.35	45.76	65073	45.76	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20250421	258.5	260.6	251.92	256.94	92654	256.94	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20250421	80.85	81.18	79.4	81.14	26060674	81.14	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20250421	35	35.99	34	35	2952	35
GOLDIAM.NSE	Goldiam International Limited	20250421	399.2	404	386	393.25	1071612	393.25	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20250421	82.75	82.75	80.85	81.9	4038435	81.9	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20250421	58.49	61.66	58.49	61.63	82686	61.63	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20250421	770.9	809	768.9	805.05	113524	805.05	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20250421	191.09	194.6	190	192.77	901497	192.77	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20250421	145.49	151.67	142.36	151.13	5102309	151.13	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20250421	139.55	144.51	137.16	141.78	204356	141.78	up	up	correct
GRANULES.NSE	Granules India Limited	20250421	474	483.85	468.3	480.2	1207674	480.2	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20250421	482.1	490.7	478.3	485.45	377407	485.45	up	down	incorrect
GRASIM.NSE	Grasim Industries Limited	20250421	2755	2787.3	2735	2756.9	322964	2756.9	up	down	incorrect
GRAVITA.NSE	Gravita India Limited	20250421	1987.1	2005.5	1966.9	1980.9	192514	1974.2994	down	up	incorrect
GREAVESCOT.NSE	Greaves Cotton Limited	20250421	196.4	204.31	194.5	203.05	3577773	203.05	up	down	incorrect
GREENLAM.NSE	Greenlam Industries Limited	20250421	225	227.69	221.15	222.56	107494	222.56	down	up	incorrect
GREENPANEL.NSE	Greenpanel Industries Limited	20250421	236.9	242.99	232.32	239.14	107317	239.14	up	down	incorrect
GREENPLY.NSE	Greenply Industries Limited	20250421	291.65	310	290.3	299	175350	299	up	down	incorrect
GREENPOWER.NSE	Orient Green Power Company Limited	20250421	12.98	13.16	12.87	13.09	3469168	13.09	up	down	incorrect
GRINDWELL.NSE	Grindwell Norton Limited	20250421	1701	1720.5	1677.8	1714.4	16387	1714.4	up	down	incorrect
GRINFRA.NSE	G R Infraprojects Limited	20250421	1099.9	1120	1090	1109.1	43762	1109.1	up	down	incorrect
GROBTEA.NSE	The Grob Tea Company Limited	20250421	996	996	915	928.65	242	928.65	down	up	incorrect
GRPLTD.NSE	GRP Limited	20250421	2971.8	3000	2675	2816	3367	2816	down	up	incorrect
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20250421	1723.5	1789	1717	1740.2	2091025	1740.2	up	down	incorrect
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20250421	194.2	197.7	192.51	195.66	1677944	195.66	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20250421	314.2	321.45	311.1	319.5	414398	319.5	up	up	correct
GSS.NSE	GSS Infotech Limited	20250421	37.56	37.98	36.4	36.67	178558	36.67	down	down	correct
GTL.NSE	GTL Limited	20250421	8.63	8.75	8.45	8.57	1550309	8.57	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20250421	1.49	1.54	1.48	1.5	71192512	1.5	up	up	correct
GTPL.NSE	GTPL Hathway Limited	20250421	114.89	114.89	112.5	112.98	66328	112.98	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20250421	341.2	355.15	340.1	349.9	40263	349.9	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20250421	641	651	633.6	647.25	42806	647.25	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20250421	361	394.4	361	385.55	38016	385.55	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20250421	445.8	451.25	439.25	450.05	285224	450.05	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20250421	37.5	39.8	37.3	39.79	2783	39.79	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20250421	1176.7	1208	1172.3	1202.1	81634	1202.1	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20250421	40.27	42	40.27	41.73	176317	41.73	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20250421	202.2	217.99	199.01	209.38	476604	209.38	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20250421	4248	4336	4225	4309.1	1508314	4309.1	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20250421	580	586.3	576.05	583.05	265669	583.05	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20250421	202.72	207	200	203.82	11747	203.82	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20250421	13.99	14.19	13.75	14.11	4590287	14.11	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20250421	950	950	938	949.05	21746	949.05	down	down	correct
HAVELLS.NSE	Havells India Limited	20250421	1640	1662.3	1631	1647.2	917439	1647.2	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20250421	2.23	2.29	2.19	2.21	64549	2.21	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20250421	76.23	83.65	76.23	83.37	8356	83.37	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20250421	27	27.7	26.51	27.45	22887847	27.45	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20250421	601.95	601.95	583.8	595.65	327844	595.65	down	down	correct
HCL.NSE	INSYS	20250421	13	13.47	12.96	13.34	293261	13.34	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20250421	1435	1499	1430	1482	2840104	1465.0972	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20250421	4235	4497.1	4205	4459.8	1077287	4459.8	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20250421	1924	1950.7	1910	1927.1	17123649	1927.1	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20250421	725	725	703.6	712.2	6168127	712.2	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20250421	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20250421	263.77	268	263.77	267.3	745353	267.3	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20250421	700.42	700.42	700.42	700.42	0	700.42
HDIL.NSE	Housing Development and Infrastructure Limited	20250421	3.94	3.94	3.94	3.94	0	3.94
HEG.NSE	HEG Limited	20250421	480.9	485.5	474.05	480.2	596588	480.2	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20250421	200.7	203.24	198.5	201.25	115613	201.25	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20250421	131	132.63	129.86	132.29	478746	132.29	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20250421	273.78	273.78	273.78	273.78	11391	273.78
HERCULES.NSE	Hercules Hoists Limited	20250421	177.6	177.6	165.35	167.28	65091	167.28	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20250421	422.5	428	420	423.4	250856	423.4	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20250421	3794	3932.5	3756	3917	1031160	3917	up	down	incorrect
HESTERBIO.NSE	Hester Biosciences Limited	20250421	1757.2	1848.9	1745.6	1810	16848	1810	up	down	incorrect
HEXATRADEX.NSE	Hexa Tradex Limited	20250421	203	206.56	198.52	201.96	10498	201.96	down	up	incorrect
HFCL.NSE	HFCL Limited	20250421	83.9	86.8	82.8	85.89	13789712	85.89	up	down	incorrect
HGINFRA.NSE	H.G. Infra Engineering Limited	20250421	1123	1150	1116.8	1138.8	69938	1138.8	up	down	incorrect
HGS.NSE	Hinduja Global Solutions Limited	20250421	495.45	509.4	495.45	505.8	22820	505.8	up	down	incorrect
HIKAL.NSE	Hikal Limited	20250421	434	438.15	421.5	423.8	371469	423.8	down	up	incorrect
HIL.NSE	HIL Limited	20250421	1909	1940	1869.1	1879.9	12827	1879.9	down	up	incorrect
HILTON.NSE	Hilton Metal Forging Limited	20250421	66.99	68.52	65	66.4	411550	66.4	down	up	incorrect
HIMATSEIDE.NSE	Himatsingka Seide Limited	20250421	147.8	154.8	147.15	151.8	1318327	151.8	up	down	incorrect
HINDALCO.NSE	Hindalco Industries Limited	20250421	611.5	624.9	607.05	622	2655716	622	up	down	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20250421	440	451.45	440	447.05	4182	447.05	up	down	incorrect
HINDCON.NSE	Hindcon Chemicals Limited	20250421	38.57	38.57	37.5	38.25	31626	38.25	down	up	incorrect
HINDCOPPER.NSE	Hindustan Copper Limited	20250421	213.7	221.49	213	220.39	5814373	220.39	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20250421	24.59	28.29	24.5	28.29	18420712	28.29	up	up	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20250421	17	17.6	17	17.6	2377	17.6	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20250421	179.5	189.34	178.28	188.16	1108495	188.16	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20250421	387.7	399	384.5	395	2836553	395	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20250421	2368.1	2372.4	2348.8	2351	1478430	2351	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20250421	440	457.85	440	452.45	1888265	452.45	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20250421	997.7	999.9	965	974.2	26269	974.2	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20250421	202.09	202.09	194.99	198.26	14779	198.26	down	down	correct
HITECH.NSE	Hi	20250421	99.65	100.8	98.64	99.66	951734	99.66	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20250421	194.99	194.99	187.05	190.45	12617	190.45	down	down	correct
HITECHGEAR.NSE	The Hi	20250421	649.75	649.75	631.6	642.3	1481	642.3	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20250421	277.9	280	273.55	278.75	52101	278.75	up	up	correct
HLVLTD.NSE	HLV Limited	20250421	13.02	13.4	12.91	13.18	1335237	13.18	up	up	correct
HMT.NSE	HMT Limited	20250421	51	51	49.8	50.03	9626	50.03	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20250421	84	84.69	82.9	84.45	33178	84.45	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20250421	580.8	582.9	563	573.25	140969	573.25	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20250421	387	394.99	373	374.93	218841	374.93	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20250421	1190	1226.8	1172	1208.9	883509	1208.9	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20250421	34745	34900	34325	34665	3587	34665	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20250421	2130	2137.7	2077.9	2114.2	9249	2114.2	down	down	correct
HOVS.NSE	HOV Services Limited	20250421	50	53.6	48.81	53.36	42441	53.36	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20250421	442	454	438.35	450.55	306860	450.55	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20250421	468.3	482.4	461.25	479.05	2674302	479.05	up	up	correct
HTMEDIA.NSE	HT Media Limited	20250421	16.72	17.45	16.58	17.13	208606	17.13	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20250421	207.15	216.65	205.51	215.57	294298	215.57	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20250421	230.2	235.35	229.32	234.45	7251685	234.45	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20250421	196.9	205	196.9	200.77	300828	198.8391	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20250421	107.2	108.2	105.1	107.17	6295579	107.17	down	down	correct
ICDSLTD.NSE	ICDS Limited	20250421	40.99	42.49	37.13	41.02	17151	41.02	up	up	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20250421	1035.65	1069.6	990.3	1026.25	241895	1026.25	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20250421	36.99	37.06	36.53	36.91	199242	36.91	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20250421	26.45	26.61	26.08	26.52	3659006	26.52	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20250421	107.6	108.8	105.64	107.45	894359	107.45	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20250421	1436	1436	1404.7	1408.1	16882426	1408.1	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20250421	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20250421	567.11	567.11	567.11	567.11	0	567.11
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20250421	1799	1846	1783	1841.1	546537	1841.1	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20250421	68.58	68.58	68.58	68.58	0	68.58
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20250421	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20250421	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20250421	21.66	21.66	21.66	21.66	0	21.66
ICICINF100.NSE	ICICI Prudential Mutual Fund	20250421	23.76	23.76	23.76	23.76	0	23.76
ICICINV20.NSE	ICICI Prudential Mutual Fund	20250421	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20250421	73.84	73.84	73.84	73.84	0	73.84
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20250421	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20250421	602	609	591.25	602.9	2265294	602.9	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20250421	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20250421	301.7	317.35	294.1	311.6	485340	311.6	up	up	correct
ICRA.NSE	ICRA Limited	20250421	5629.5	5684.5	5564	5653	4287	5653	up	up	correct
IDBI.NSE	IDBI Bank Limited	20250421	82.4	84.44	82.25	83.12	6692215	83.12	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20250421	7.31	8.19	7.3	8.07	1047323392	8.07	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20250421	63.85	66.84	63.6	66.64	86917754	66.64	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20250421	258.26	262	253.22	261.54	939	261.54	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20250421	187.62	190.71	187.26	190.15	2993780	190.15	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20250421	476.55	490	475.4	484.55	2287	484.55	up	up	correct
IFBIND.NSE	IFB Industries Limited	20250421	1379.4	1389	1336	1371.3	54913	1371.3	down	down	correct
IFCI.NSE	IFCI Limited	20250421	43.77	45.75	43.4	45.48	9370304	45.48	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20250421	376.1	392.2	365.55	376	25342	376	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20250421	474.8	484.5	468.35	477.2	29740	477.2	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20250421	179.89	182.99	178.66	182.57	5824941	182.57	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20250421	449.6	467.2	447.3	459.5	64211	459.5	up	up	correct
IIFL.NSE	IIFL Finance Limited	20250421	335	349.7	334.85	347.35	2063203	347.35	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20250421	216	216	210	213.38	5165	213.38	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20250421	36.6	39.5	36.6	37.56	11795	37.56	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20250421	3.25	3.26	3.25	3.25	8799	3.25
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20250421	69.5	70.6	68.81	70.21	797070	70.21	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20250421	635	641.3	620.95	635.1	52266	635.1	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20250421	1014	1014	980	1005.55	4886	1005.55	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20250421	2.11	2.13	2.05	2.06	38765	2.06	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20250421	40.46	40.46	38.49	39.47	5770	39.47	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20250421	31	32.4	30.9	32.08	121325	32.08	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20250421	842	843	826.9	836.05	3805748	836.05	down	down	correct
INDIACEM.NSE	The India Cements Limited	20250421	290.75	290.75	284	288.5	382334	288.5	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20250421	1438.5	1449	1416	1425.7	195345	1425.7	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20250421	2180.6	2265	2180.6	2250	100198	2250	up	up	correct
INDIANB.NSE	Indian Bank	20250421	577.75	593	576.05	577.55	2991211	577.55	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20250421	243.54	254.88	243.54	252.66	2781	252.66	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20250421	401.5	412.65	392.1	399.65	103511	399.65	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20250421	5394	5517.5	5351	5496.5	844886	5496.5	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20250421	1029	1029.65	1008.2	1025.85	62532	1025.85	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20250421	622	627.3	600	624.4	17707	624.4	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20250421	242.25	250.36	239.1	243.17	46158	243.17	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20250421	36.9	37.88	36.39	37.24	89601	37.24	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20250421	303.85	329	301.1	315.15	616542	315.15	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20250421	2315	2407.3	2268.2	2407.3	58005	2407.3	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20250421	2015	2015	1960	1994	10138	1994	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20250421	17.86	18.5	17.38	18.07	366067	18.07	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20250421	424.2	433.95	418.8	425.7	189766	425.7	up	up	correct
INDSWFTLAB.NSE	Ind	20250421	88.4	93	84.36	85.58	353874	85.58	down	down	correct
INDSWFTLTD.NSE	Ind	20250421	13.08	13.75	12.8	13.16	21279	13.16	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20250421	34.91	36.24	34.36	35.72	61285	35.72	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20250421	802	841.9	798.35	828.2	15639685	828.2	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20250421	398.35	409.5	397.4	407.5	3516980	407.5	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20250421	17.78	18.1	17.43	18.01	8107740	18.01	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20250421	300.2	306.05	299.5	303.9	10834	303.9	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20250421	6.41	6.45	5.85	6.45	95644	6.45	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20250421	887.06	902.57	886.47	901.61	18405	901.61	up	up	correct
INFY.NSE	Infosys Limited	20250421	1410	1471.8	1410	1449	15648970	1449	up	up	correct
INGERRAND.NSE	Ingersoll	20250421	3589.9	3822	3575.9	3757.9	49345	3757.9	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20250421	167	172.87	166.62	167.46	19353975	167.46	up	down	incorrect
INSECTICID.NSE	Insecticides (India) Limited	20250421	703	719.45	695.15	718.75	66462	718.75	up	down	incorrect
INSPIRISYS.NSE	Inspirisys Solutions Limited	20250421	78.76	84	77.81	82.83	22198	82.83	up	down	incorrect
INTELLECT.NSE	Intellect Design Arena Limited	20250421	767.5	793.5	764.55	780.85	1262218	780.85	up	down	incorrect
INTENTECH.NSE	Intense Technologies Limited	20250421	95.49	98.6	92.15	98.28	29581	98.28	up	down	incorrect
INVENTURE.NSE	Inventure Growth & Securities Limited	20250421	1.5	1.55	1.5	1.53	2438586	1.53	up	down	incorrect
IOB.NSE	Indian Overseas Bank	20250421	37.07	38.67	37.07	38.32	11349095	38.32	up	down	incorrect
IOC.NSE	Indian Oil Corporation Limited	20250421	135.17	139.7	134.31	138.45	20249817	138.45	up	down	incorrect
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20250421	67.3	68.56	66.61	67.45	631624	67.45	up	down	incorrect
IPCALAB.NSE	Ipca Laboratories Limited	20250421	1408.7	1429.9	1377.6	1423.8	163712	1423.8	up	up	correct
IPL.NSE	India Pesticides Limited	20250421	143.9	160.3	142.45	158.42	756320	158.42	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20250421	47	48.37	46.67	48.06	18722604	48.06	up	up	correct
IRCON.NSE	Ircon International Limited	20250421	161.25	163.7	159.5	163.01	3770978	163.01	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20250421	773.7	779.6	769.65	774.65	749021	774.65	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20250421	130	132.1	128.58	131.43	15830027	131.43	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20250421	46.65	48.79	45.5	47.75	172263	47.75	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20250421	104	110	102	108.81	88425	108.81	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20250421	1091	1118.5	1061.1	1106	68533	1106	up	up	correct
ITC.NSE	ITC Limited	20250421	428.05	429.1	421.5	422.85	27388236	422.85	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20250421	590.8	601.6	587.2	599.65	33989	599.65	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20250421	535	546	533.8	535.2	457829	535.2	up	up	correct
ITI.NSE	ITI Limited	20250421	266.99	275.98	262.5	269.83	547643	269.83	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20250421	9.64	9.7	9.45	9.65	303240	9.65	up	up	correct
IVP.NSE	IVP Limited	20250421	163.79	180.45	160	168.45	35446	168.45	up	up	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20250421	8363.2	8610.65	8363.2	8523.6	705	8523.6	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20250421	2702	2729.25	2702	2729.25	106	2729.25	up	up	correct
IWEL.NSE	Inox Wind Energy Limited	20250421	9680	10099	9565.5	10011	34041	10011	up	up	correct
IZMO.NSE	IZMO Limited	20250421	297.2	297.2	286	297.2	30626	297.2
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20250421	102.4	110.5	101.6	108.06	12765010	108.06	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20250421	77.2	77.2	75.33	75.97	332565	75.97	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20250421	225	235	222.86	225.8	109458	225.8	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20250421	134.95	134.95	131.43	133.43	380299	133.43	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20250421	93	95.65	90.72	95.65	628903	95.65	up	up	correct
JAIPURKURT.NSE	Nandani Creation Limited	20250421	48.05	48.61	47.11	47.9	41646	47.9	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20250421	78	78.99	77.2	78.69	782022	78.69	up	up	correct
JASH.NSE	Jash Engineering Limited	20250421	634.2	693	630	682.95	1267237	682.95	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20250421	241	247.02	238.01	244.27	10893	244.27	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20250421	63.6	66.27	63.39	64.72	111726	64.72	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20250421	34.3	35.64	33.73	35.29	141948	35.29	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20250421	96.86	97.4	95.38	96.82	81128	96.82	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20250421	1660	1682.1	1650	1655.4	100109	1655.4	down	down	correct
JBMA.NSE	JBM Auto Limited	20250421	701	716.3	694	705.45	865689	705.45	up	up	correct
JCHAC.NSE	Johnson Controls	20250421	1800.5	1820.7	1793.5	1800.6	29514	1800.6	up	up	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20250421	34.16	34.16	34.16	34.16	0	34.16
JHS.NSE	JHS Svendgaard Laboratories Limited	20250421	14	14.05	14	14	45036	14
JINDALPHOT.NSE	Jindal Photo Limited	20250421	807	845.5	807	818.9	38014	818.9	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20250421	691.7	691.7	678.4	685	30987	685	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20250421	269.05	272.95	265.25	270.9	891491	270.9	up	down	incorrect
JINDALSTEL.NSE	Jindal Steel & Power Limited	20250421	888	913.95	879.05	906.4	2090565	906.4	up	down	incorrect
JINDRILL.NSE	Jindal Drilling & Industries Limited	20250421	780.25	801.8	766.4	796.8	229491	796.8	up	down	incorrect
JINDWORLD.NSE	Jindal Worldwide Limited	20250421	68.28	70.82	67.73	70	920354	70	up	down	incorrect
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20250421	30.38	30.93	29.81	30.39	33736	30.39	up	down	incorrect
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20250421	55.33	56.71	54.75	56.24	3825449	56.24	up	down	incorrect
JITFINFRA.NSE	JITF Infralogistics Limited	20250421	373.35	373.35	373.35	373.35	1533	373.35
JKCEMENT.NSE	J.K. Cement Limited	20250421	5062	5100	4985	5059	73015	5059	down	up	incorrect
JKIL.NSE	J. Kumar Infraprojects Limited	20250421	697.4	702	686.55	698.7	118419	698.7	up	down	incorrect
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20250421	816	830	806.1	816.6	128438	816.6	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20250421	337	338	330.5	335.6	275675	335.6	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20250421	308.5	312.2	305	311.5	682459	311.5	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20250421	82.99	83.39	82.05	82.65	3755	82.65	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20250421	100.9	103.64	100.23	102.61	2776278	102.61	up	up	correct
JOCIL.NSE	Jocil Limited	20250421	157.5	157.6	155	156.93	7817	156.93	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20250421	3.51	3.51	3.51	3.51	2630907	3.51
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20250421	840	847.05	826	830.7	6018	830.7	down	up	incorrect
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20250421	15.67	16.15	15.53	15.84	35248864	15.84	up	down	incorrect
JSL.NSE	Jindal Stainless Limited	20250421	563	571.5	556.5	568.5	874174	568.5	up	down	incorrect
JSWENERGY.NSE	JSW Energy Limited	20250421	510.9	523.25	503.2	521.35	4128522	521.35	up	down	incorrect
JSWHL.NSE	JSW Holdings Limited	20250421	27000	27740	26050	26155	10207	26155	down	up	incorrect
JSWSTEEL.NSE	JSW Steel Limited	20250421	1001	1043.8	1000.5	1034	1345056	1034	up	down	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20250421	140.05	142.4	138.71	141.54	97616	141.54	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20250421	699	706.8	694.05	695.75	1553435	695.75	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20250421	664.95	680.2	656.65	674.95	165388	674.95	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20250421	922.95	926.7	906.05	912	228299	912	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20250421	690	706.15	677.39	698.16	553717	698.16	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20250421	956	1048.9	955	1028.25	12377430	1028.25	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20250421	383	384.55	367.65	382.5	1424601	382.5	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20250421	17.74	18.7	17.42	18.5	15835831	18.5	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20250421	267.9	276.2	257.55	276.2	32456	276.2	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20250421	808	830	799.6	816.5	752237	816.5	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20250421	150.05	156.05	150.05	154.76	3408	154.76	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20250421	523.95	525	510	525	1673	525	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20250421	527.75	535.5	522	529.15	4668209	529.15	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20250421	268.1	280.5	268.05	278.55	335009	278.55	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20250421	26.85	27.86	26.08	27.8	1243975	27.8	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20250421	2.3	2.41	2.22	2.37	350629	2.37	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20250421	89.25	94.47	86.6	93.27	84138	93.27	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20250421	116.51	119.88	116	118.1	21972	118.1	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20250421	265	268.15	258.02	265	647435	265
KAPSTON.NSE	Kapston Facilities Management Limited	20250421	224.06	224.94	218.23	220.94	4826	220.94	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20250421	54.83	57	54.31	56.02	3738	56.02	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20250421	223.5	225.5	221.26	223.7	2889207	223.7	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20250421	934.35	950	906.7	921.8	584	921.8	down	down	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20250421	43.56	43.56	41.86	43.56	18122	43.56
KAYA.NSE	Kaya Limited	20250421	282.2	286.75	273.31	283.31	25780	283.31	up	up	correct
KCP.NSE	The KCP Limited	20250421	213.8	216	208.53	214.03	347241	214.03	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20250421	36.72	37.29	36.5	36.61	149971	36.61	down	down	correct
KDDL.NSE	KDDL Limited	20250421	2969.8	2969.8	2866.1	2892.6	8327	2892.6	down	down	correct
KEC.NSE	KEC International Limited	20250421	716.3	728.3	714.35	723.2	560800	723.2	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20250421	136.95	139.46	134.47	137.66	126406	137.66	up	up	correct
KEI.NSE	KEI Industries Limited	20250421	2843	2925	2791	2896.1	453196	2896.1	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20250421	109.55	113.51	109.25	112.57	496584	112.57	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20250421	880	893.7	851.55	868.55	127258	868.55	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20250421	3.08	3.14	2.99	2.99	5639156	2.99	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20250421	396.4	396.4	396.4	396.4	1405	396.4
KHADIM.NSE	Khadim India Limited	20250421	293.8	310.9	291.05	297.75	75888	297.75	up	up	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20250421	51.9	53.5	51.5	53.08	221257	53.08	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20250421	92.9	92.9	87.62	88.86	4885	88.86	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20250421	22.14	23.39	22.14	22.87	20045	22.87	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20250421	4685.9	4840	4667.7	4740.8	5885	4740.8	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20250421	354	359.95	350	354.2	5637	354.2	up	up	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20250421	655	665.95	643.5	660.75	494825	660.75	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20250421	3125	3201.2	3103	3141.1	6091	3141.1	up	up	correct
KIOCL.NSE	KIOCL Limited	20250421	248	253.01	243.68	251.71	88634	251.71	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20250421	646	687.95	610.3	617.05	3228091	617.05	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20250421	1653.7	1706.8	1633	1698.4	110401	1698.4	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20250421	746	758	734.3	750.2	229475	750.2	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20250421	3281	3281	3206.1	3218.3	12514	3218.3	down	down	correct
KITEX.NSE	Kitex Garments Limited	20250421	255	265.38	254.01	265.38	425637	265.38	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20250421	460	475	460	465.45	47295	465.45	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20250421	28.69	29	28.12	28.75	94168	28.75	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20250421	227.74	234.25	224.8	232.25	1421646	232.25	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20250421	111.26	113.73	111.13	112.72	45443	112.72	up	up	correct
KOLTEPATIL.NSE	Kolte	20250421	337.45	347.85	336.5	346.1	539746	346.1	up	up	correct
KOPRAN.NSE	Kopran Limited	20250421	204.9	205.49	198	200.36	213991	200.36	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20250421	2195	2261.2	2175.4	2248.7	4886498	2248.7	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20250421	561.01	570.39	561	569.65	76206	569.65	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20250421	80	81.61	80	81.59	3184979	81.59	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20250421	35.61	36.93	35.61	36.2	58519	36.2	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20250421	164.67	166.07	161.63	164.54	63401	164.54	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20250421	80	80	74.99	76.7	17609	76.7	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20250421	1140	1182	1137	1166.1	1225396	1166.1	up	down	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20250421	1078	1084.95	1048.25	1069.15	329012	1069.15	down	up	incorrect
KRBL.NSE	KRBL Limited	20250421	307.45	315	300.55	311	762516	311	up	down	incorrect
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20250421	75	81.99	75	77.64	14322	77.64	up	down	incorrect
KRIDHANINF.NSE	Kridhan Infra Limited	20250421	4.12	4.14	3.92	4.06	76371	4.06	down	up	incorrect
KRISHANA.NSE	Krishana Phoschem Limited	20250421	270.99	274.8	264.15	268.29	201040	268.29	down	up	incorrect
KRSNAA.NSE	Krsnaa Diagnostics Limited	20250421	809.95	814.9	793	809.25	73440	809.25	down	up	incorrect
KSB.NSE	KSB Limited	20250421	729.45	744.15	723	739.75	102585	735.6188	up	down	incorrect
KSCL.NSE	Kaveri Seed Company Limited	20250421	1526.8	1562.5	1489.1	1554.5	319536	1554.5	up	down	incorrect
KSL.NSE	Kalyani Steels Limited	20250421	769.8	778.9	765	774.9	52642	774.9	up	down	incorrect
KTKBANK.NSE	The Karnataka Bank Limited	20250421	192.05	197.28	191.85	196.82	1418236	196.82	up	down	incorrect
KUANTUM.NSE	Kuantum Papers Limited	20250421	115	115	111.23	113.1	55178	113.1	down	up	incorrect
LAKPRE.NSE	Lakshmi Precision Screws Limited	20250421	4.01	4.01	3.94	3.94	1400	3.94	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20250421	2694	2744.6	2694	2727.2	65170	2727.2	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20250421	145.3	145.37	141.55	142.53	15699	142.53	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20250421	240	242	229.99	238.94	213082	238.94	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20250421	17.5	18.1	17.47	17.75	314930	17.75	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20250421	628.05	645	627.45	640.35	1673651	639.4769	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20250421	15750	16049	15625	15910	2475	15910	up	up	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20250421	5.6	5.6	5.6	5.6	11830	5.6
LEMONTREE.NSE	Lemon Tree Hotels Limited	20250421	142.74	147.75	142.74	147.31	4127829	147.31	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20250421	175.99	175.99	172	173.84	3038	173.84	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20250421	1226.9	1242	1207.1	1213.5	25651	1213.5	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20250421	13.91	14.85	13.77	14.66	254729	14.66	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20250421	348.4	407.8	348.4	407.8	455199	407.8	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20250421	610	619.05	605	606.35	2248648	606.35	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20250421	27.96	28.19	27.96	28.1	30893	28.1	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20250421	262.28	265.99	262.28	265.37	2018	265.37	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20250421	874.49	887.25	874.49	880.22	823	880.22	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20250421	266.12	268.89	265	266.94	1365	266.94	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20250421	284.8	290	280.05	283.95	106131	283.95	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20250421	572	579.45	570	573.95	50719	573.95	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20250421	6243.5	6531	6243.5	6500	54368	6500	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20250421	1000	1000.01	999.56	1000	4034697	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20250421	1000	1000.01	999.99	1000	360307	994.9111
LODHA.NSE	Macrotech Developers Limited	20250421	1250	1308	1239	1293.4	1108203	1293.4	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20250421	168.91	168.91	168.9	168.91	7188	168.91
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20250421	64.5	68.99	64.5	67.47	25126	67.47	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20250421	92.5	96.49	92.5	95.39	47076	95.39	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20250421	9.58	9.69	9.35	9.69	117838	9.69	up	up	correct
LT.NSE	Larsen & Toubro Limited	20250421	3249.5	3290	3225.1	3280.5	1643003	3280.5	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20250421	4234.5	4375.7	4216.1	4365.5	214959	4365.5	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20250421	2505.8	2543	2478	2507.8	2152	2507.8	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20250421	540.2	554	538.1	546.35	85123	546.35	up	up	correct
LUPIN.NSE	Lupin Limited	20250421	1954.2	2014.6	1928.4	2009.2	966828	2009.2	up	up	correct
LUXIND.NSE	Lux Industries Limited	20250421	1451	1467.5	1419.6	1457.5	46063	1457.5	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20250421	175	178.9	172.52	178.46	731883	178.46	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20250421	110	112.79	108.61	111.42	76242	111.42	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20250421	6.63	6.67	6.43	6.58	21633	6.58	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20250421	2699.9	2774	2665.9	2765	3120955	2765	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20250421	276.95	278	273.05	275.8	3240661	275.8	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20250421	83.99	86.52	83.01	85.65	59457	85.65	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20250421	878	883.15	878	878	2554	878
MADHAV.NSE	Madhav Marbles and Granites Limited	20250421	42.3	49.2	42	47.73	152657	47.73	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20250421	7.75	7.75	7	7.34	69203	7.34	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20250421	82	85.5	81.5	83.46	459899	83.46	up	up	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250421	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250421	113.7	113.73	113.5	113.73	489433	113.73	up	up	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20250421	26.73	27.3	26.49	27.06	961317	27.06	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20250421	718.85	727.05	677	695.1	31171	695.1	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20250421	27.13	27.83	26.9	27.43	31900	27.43	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20250421	49.07	51.21	49.06	50.9	23493198	49.3848	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20250421	122	122.9	118.1	120.88	10268	120.88	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20250421	261	261	243.2	246.45	1677	246.45	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20250421	160	160	147.2	147.8	635786	147.8	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20250421	59.69	59.69	57.21	58.04	12735	58.04	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20250421	321.85	327.3	315.55	327	334951	327	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20250421	301	311.3	298.5	307.45	232086	307.45	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20250421	11118	11481	11000	11343	7846	11343	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20250421	709	714.95	694.05	705.85	155051	705.85	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20250421	914.35	927.8	910	920.4	25059	920.4	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20250421	36.42	36.99	36.12	36.64	7821	36.64	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20250421	255.15	258.43	255.15	257.78	186636	257.78	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20250421	26.12	27.09	25.72	26.36	54739	26.36	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20250421	89.83	89.83	89.8	89.83	43526	89.83
MANAKSIA.NSE	Manaksia Limited	20250421	64.65	65.83	63.99	65.02	46201	65.02	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20250421	50.25	51.39	48.5	50.15	125900	50.15	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20250421	56.72	57.4	56.13	57.1	207120	57.1	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20250421	229.9	236.3	229	233.34	9955587	233.34	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20250421	84.39	85.93	82.6	83.89	20350	83.89	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20250421	198.4	202.7	197.5	199.65	528790	199.65	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20250421	846.1	846.1	835	838.3	54769	838.3	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20250421	294.8	296.85	285.65	293.9	197188	293.9	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20250421	160	164.51	156.8	163.55	887075	163.55	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20250421	18.64	18.79	18.02	18.36	13170	18.36	down	down	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20250421	656.01	668.19	655	666.4	32988	666.4	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20250421	67.14	68.95	66	68.45	21901	68.45	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20250421	541	557.5	540	553.5	151929	553.5	up	up	correct
MARICO.NSE	Marico Limited	20250421	714.8	714.8	694.1	695.15	2702126	695.15	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20250421	205	210	200	208.66	521198	208.66	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20250421	212.01	215.6	210.63	214.13	626867	214.13	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20250421	11695	11769	11588	11745	318493	11745	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20250421	271.4	279.51	269.5	276.92	174762	276.92	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20250421	164.82	165.64	162.4	164.82	297	164.82
MASTEK.NSE	Mastek Limited	20250421	2315	2359.8	2292.1	2310	233925	2310	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20250421	509.95	510.05	501	503.3	39539	503.3	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20250421	92.99	92.99	91.2	92.38	52040	92.38	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20250421	1095	1095	1066.5	1073	2070163	1073	down	down	correct
MAXIND.NSE	Max India Limited	20250421	215	217.13	206	207.67	103107	207.67	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20250421	491.9	494.85	484.65	486.35	45159	486.35	down	down	correct
MAZDA.NSE	Mazda Limited	20250421	253.27	253.27	253.27	253.27	3171	253.27
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20250421	2727.5	2805	2710.3	2764.6	3303967	2764.6	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20250421	274	274	259	265.15	37749	265.15	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20250421	48.23	49.47	47.8	48.2	473991	48.2	down	down	correct
MCDOWELL.NSE	N	20250421	1538.8	1538.8	1505	1515	528024	1515	down	down	correct
MCL.NSE	Madhav Copper Limited	20250421	52.63	55.88	52.63	55.88	147863	55.88	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20250421	38.61	40	38.5	39.52	647037	39.52	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20250421	5700	5958	5648	5950	732240	5950	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20250421	64	64	64	64	12197	64
MENONBE.NSE	Menon Bearings Limited	20250421	95.91	104.89	95.39	102.59	95067	102.59	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20250421	1.31	1.31	1.31	1.31	14840	1.31
MERCATOR.NSE	Mercator Limited	20250421	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20250421	1675	1713.6	1656.5	1700	80914	1700	up	up	correct
MFSL.NSE	Max Financial Services Limited	20250421	1233	1245.9	1213.2	1237.4	3079334	1237.4	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20250421	14.02	14.6	14.02	14.45	372331	14.45	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20250421	1264.9	1297.6	1255.7	1293.7	499889	1293.7	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20250421	308.6	316	307.1	315.2	179977	315.2	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20250421	287	297.05	287	295.95	516570	295.95	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20250421	510	525	507.95	522.15	173196	522.15	up	up	correct
MINDSPACE.NSE	RR	20250421	378.9	379	376	378.67	51056	378.67	down	up	incorrect
MINDTECK.NSE	Mindteck (India) Limited	20250421	181.95	185.25	180	181.47	43623	181.47	down	up	incorrect
MIRCELECTR.NSE	MIRC Electronics Limited	20250421	14.64	15.38	14.64	15.38	474971	15.38	up	down	incorrect
MIRZAINT.NSE	Mirza International Limited	20250421	29.5	31.6	29.43	31.01	359497	31.01	up	down	incorrect
MITTAL.NSE	Mittal Life Style Limited	20250421	1.82	1.84	1.79	1.8	1381357	1.8	down	up	incorrect
MMFL.NSE	M M Forgings Limited	20250421	355.1	361.3	350	355.1	121217	355.1
MMP.NSE	MMP Industries Limited	20250421	255.25	263.05	253.2	254.8	27070	254.8	down	up	incorrect
MMTC.NSE	MMTC Limited	20250421	54.15	55.3	53.67	54.91	1524334	54.91	up	down	incorrect
MODIRUBBER.NSE	Modi Rubber Limited	20250421	107.79	111.49	104.2	104.78	2759	104.78	down	up	incorrect
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20250421	61	61.9	60.9	61.24	1504	61.24	up	down	incorrect
MOHITIND.NSE	Mohit Industries Limited	20250421	28.5	29.92	28.5	29	6702	29	up	down	incorrect
MOIL.NSE	MOIL Limited	20250421	323.75	328.95	323.65	327.05	493528	327.05	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20250421	14.35	14.83	13.87	13.99	298146	13.99	down	down	correct
MOL.NSE	Meghmani Organics Limited	20250421	73.8	76.44	73.41	74.53	1127078	74.53	up	up	correct
MOLDTECH.NSE	Mold	20250421	153.25	158	149.21	155.53	91563	155.53	up	up	correct
MOLDTKPAC.NSE	Mold	20250421	516.65	525.15	505.6	521.95	64504	519.9055	up	up	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20250421	55.86	57.88	55.6	57.82	755081	57.82	up	up	correct
MOM50.NSE	Motilal Oswal M50 ETF	20250421	246.05	249.01	246.05	247.76	3627	247.76	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20250421	167.31	167.32	163.22	166.75	2255830	166.75	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20250421	580.85	588.95	573.05	586.2	14654	586.2	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20250421	7.58	7.58	7.58	7.58	0	7.58
MOREPENLAB.NSE	Morepen Laboratories Limited	20250421	52.69	54.36	52.37	53.91	4750126	53.91	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20250421	655.65	694	655.3	688	3407297	688	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20250421	28.95	28.98	28.06	28.82	3211	28.82	down	down	correct
MPHASIS.NSE	Mphasis Limited	20250421	2273.7	2418.5	2260.2	2380.7	1063680	2380.7	up	up	correct
MPSLTD.NSE	MPS Limited	20250421	2559	2559	2362.2	2373.1	43011	2373.1	down	down	correct
MRF.NSE	MRF Limited	20250421	127475	128000	126495	126800	6676	126800	down	down	correct
MRO.NSE	TEK	20250421	62.35	64.43	62.35	63.55	15382	63.55	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20250421	136.99	144.38	135.94	141.08	7789651	141.08	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20250421	28.06	29.62	27.86	28.9	666270	28.9	up	up	correct
MSTCLTD.NSE	MSTC Limited	20250421	528.8	531.95	521.85	529.6	114866	529.6	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20250421	1428	1428.4	1402.1	1419.5	69749	1419.5	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20250421	2.3	2.54	2.3	2.33	12037	2.33	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20250421	43	44.9	41.15	44.51	10403845	44.51	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20250421	96.11	99.53	95.9	98.04	105632	98.04	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20250421	70.15	73.14	70.15	71.77	2171	71.77	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20250421	73.65	74.29	72.6	73.23	93885	73.23	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20250421	118	118.62	116.16	117.64	78914	117.64	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20250421	35.97	36.05	35.37	35.64	39317	35.64	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20250421	261.4	271.81	261.4	267.21	104667	267.21	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20250421	2134.9	2211	2134.9	2203.6	1434482	2203.6	up	up	correct
NACLIND.NSE	NACL Industries Limited	20250421	199.24	199.24	196.1	199.24	782577	199.24
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20250421	4.84	4.84	4.75	4.84	245767	4.84
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20250421	24.14	24.99	23.59	24.92	7999	24.92	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20250421	28.42	28.42	26.51	27.5	26122	27.5	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20250421	262.02	280	262.02	272.88	22451	272.88	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20250421	104.95	106.14	102.26	103.68	59305	103.68	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20250421	219.77	222.46	215.72	220.05	6536	220.05	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20250421	230.4	236	227.41	233.03	40527	233.03	up	up	correct
NAM.NSE	INDIA	20250421	598	647.7	596.25	633.65	3330954	633.65	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20250421	834.4	834.8	816	829.8	383534	829.8	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20250421	168.2	169.99	165.5	167.96	26928	167.96	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20250421	155.25	162.2	153.73	161.41	23619780	161.41	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20250421	6790	7032	6774.5	6939	1372860	1387.8	up	down	incorrect
NAVINFLUOR.NSE	Navin Fluorine International Limited	20250421	4232.5	4255.5	4199	4213.9	154047	4213.9	down	up	incorrect
NAVKARCORP.NSE	Navkar Corporation Limited	20250421	95.95	102.5	95.08	96.68	1502104	96.68	up	down	incorrect
NAVNETEDUL.NSE	Navneet Education Limited	20250421	142.6	143.49	141.19	141.9	62738	141.9	down	up	incorrect
NAZARA.NSE	Nazara Technologies Limited	20250421	970	981.25	952.3	965.45	434523	965.45	down	up	incorrect
NBCC.NSE	NBCC (India) Limited	20250421	98.7	100.54	96.7	99.98	18052626	99.98	up	down	incorrect
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20250421	2540.8	2590.2	2538.2	2563.2	317	2563.2	up	down	incorrect
NCC.NSE	NCC Limited	20250421	219.55	224.5	217	223.44	4774569	223.44	up	up	correct
NCLIND.NSE	NCL Industries Limited	20250421	211.8	213.89	208.12	211.06	44627	211.06	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20250421	4360.5	4362.3	4155	4234.6	198	4234.6	down	down	correct
NDL.NSE	Nandan Denim Limited	20250421	4.15	4.15	3.98	4.01	7580138	4.01	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20250421	700.6	717.85	693.05	701.75	15687	701.75	up	up	correct
NDTV.NSE	New Delhi Television Limited	20250421	123.9	133.75	122	128.68	682973	128.68	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20250421	24.05	24.61	23.25	24.15	95870	24.15	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20250421	23.2	23.6	22.75	23.17	1097951	23.17	down	down	correct
NELCAST.NSE	Nelcast Limited	20250421	93	93	90.12	92.07	32402	92.07	down	down	correct
NELCO.NSE	Nelco Limited	20250421	913	933.9	907.95	924.5	76215	924.5	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20250421	1601.3	1652.9	1585	1634.8	32826	1634.8	up	up	correct
NESCO.NSE	Nesco Limited	20250421	962.4	971.45	951.6	966.45	59160	966.45	up	up	correct
NETF.NSE	Tata Mutual Fund	20250421	254	258.9	252.51	258.25	7654	258.25	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20250421	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20250421	76.8	77.25	75	75.98	111459	75.98	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20250421	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20250421	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20250421	45	45.49	43.71	45.11	6152503	45.11	up	down	incorrect
NEULANDLAB.NSE	Neuland Laboratories Limited	20250421	12886	13300	12794	13136	53283	13136	up	down	incorrect
NEWGEN.NSE	Newgen Software Technologies Limited	20250421	926.2	955.4	926.2	949.85	276022	949.85	up	down	incorrect
NEXTMEDIA.NSE	Next Mediaworks Limited	20250421	7.26	7.26	6.81	6.97	11335	6.97	down	up	incorrect
NFL.NSE	National Fertilizers Limited	20250421	86.5	90.7	85.48	89.43	7828271	89.43	up	down	incorrect
NGIL.NSE	Nakoda Group of Industries Limited	20250421	33	34.5	32.11	33.14	90603	33.14	up	down	incorrect
NH.NSE	Narayana Hrudayalaya Limited	20250421	1862.6	1871.6	1812.3	1823.6	582098	1823.6	down	up	incorrect
NHPC.NSE	NHPC Limited	20250421	85	88.25	84.85	87.71	20930800	87.71	up	down	incorrect
NIACL.NSE	The New India Assurance Company Limited	20250421	171.55	174.5	169.11	172.72	917680	172.72	up	down	incorrect
NIBL.NSE	NRB Industrial Bearings Limited	20250421	23.88	24.06	23.31	23.5	8462	23.5	down	up	incorrect
NIFTYBEES.NSE	Nippon India Mutual Fund	20250421	265.3	270.48	265.01	269.7	10057258	269.7	up	down	incorrect
NIITLTD.NSE	NIIT Limited	20250421	134	136	130.52	131.27	2008423	131.27	down	up	incorrect
NILAINFRA.NSE	Nila Infrastructures Limited	20250421	9.7	9.99	9.66	9.86	333979	9.86	up	down	incorrect
NILASPACES.NSE	Nila Spaces Limited	20250421	11.06	11.09	11.05	11.06	98815	11.06
NILKAMAL.NSE	Nilkamal Limited	20250421	1659	1673.9	1630	1650.5	3198	1650.5	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20250421	509.95	539.45	496	531.1	77403	531.1	up	up	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20250421	60	63.5	59.7	60.75	68032	60.75	up	up	correct
NITCO.NSE	NITCO Limited	20250421	116.55	121.77	116.55	118.28	229474	118.28	up	up	correct
NITINSPIN.NSE	Nitin Spinners Limited	20250421	369.3	373	364.1	365.95	123681	365.95	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20250421	263.9	270	256.2	266.9	12673	266.9	up	up	correct
NKIND.NSE	N.K Industries Limited	20250421	83.25	83.25	76.11	79.87	4018	79.87	down	down	correct
NLCINDIA.NSE	NLC India Limited	20250421	242	248.3	240.1	247.51	1601600	247.51	up	up	correct
NMDC.NSE	NMDC Limited	20250421	66.45	68.14	65.91	67.83	14029930	67.83	up	up	correct
NOCIL.NSE	NOCIL Limited	20250421	188	190.29	185.94	188.99	275979	188.99	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20250421	3.34	3.41	3.34	3.34	116715	3.34
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20250421	43.25	43.5	43.25	43.25	5047	43.25
NPBET.NSE	Tata Asset Management Limited	20250421	277.9	285.13	277.9	284.56	2692	284.56	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20250421	274.4	278.39	262.6	273.71	31722	273.71	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20250421	224.2	243.15	220.29	239.49	410296	239.49	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20250421	7470	7642	7465	7590	19445	7590	up	up	correct
NTPC.NSE	NTPC Limited	20250421	365.8	368.2	361.8	364.55	7375594	364.55	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20250421	944.3	996.45	942.35	957.55	105965	957.55	up	up	correct
NURECA.NSE	Nureca Limited	20250421	260.56	260.56	248.2	255.52	19789	255.52	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20250421	324.05	327.2	321.7	325.9	119065	325.9	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20250421	313.1	323.15	308.1	310.4	60350	310.4	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20250421	1617	1665	1593	1656.2	856404	1654.1345	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20250421	178.22	184.5	177.52	183	11152	183	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20250421	7969.5	8311.5	7960.5	8147	410248	7894.1209	up	up	correct
OIL.NSE	Oil India Limited	20250421	386.1	398.5	381.35	395.85	2997217	395.85	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20250421	78.94	78.94	75.46	76.45	36903	76.45	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20250421	1245	1258	1236	1244.2	316454	1244.2	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20250421	90.85	92.87	88.67	91.28	15785	91.28	up	up	correct
OMAXE.NSE	Omaxe Limited	20250421	78.95	81.34	78.1	79.24	104363	79.24	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20250421	130.92	131.6	124.75	126.09	251774	126.09	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20250421	5.9	6.15	5.7	6.04	20215	6.04	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20250421	11.7	11.7	11.05	11.18	7607	11.18	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20250421	63.99	64	61.55	63.61	2357486	63.61	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20250421	244.01	250.55	241.75	249.78	11698653	249.78	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20250421	48.44	49.2	48.02	48.89	238286	48.89	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20250421	252.75	259.8	252.75	254.6	47187	254.6	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20250421	493	499	480.05	496.05	152252	496.05	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20250421	182	182	176.03	180.14	3839	180.14	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20250421	775.95	814	774.05	799.75	102016	799.75	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20250421	40.01	40.5	39.86	40.01	144967	40.01
ORIENTALTL.NSE	Oriental Trimex Limited	20250421	9.24	9.36	9.06	9.16	234076	9.16	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20250421	251.8	255	248.89	252.4	6828	252.4	up	down	incorrect
ORIENTCEM.NSE	Orient Cement Limited	20250421	355.7	360.95	355.1	360.1	1010284	360.1	up	down	incorrect
ORIENTELEC.NSE	Orient Electric Limited	20250421	216.98	216.98	212.52	215.68	83616	215.68	down	up	incorrect
ORIENTHOT.NSE	Oriental Hotels Limited	20250421	148	154	146.69	152.45	261706	152.45	up	down	incorrect
ORIENTLTD.NSE	Orient Press Limited	20250421	82.3	87.19	82.3	85.56	3536	85.56	up	down	incorrect
ORIENTPPR.NSE	Orient Paper & Industries Limited	20250421	24.99	26.35	24.99	25.91	1074579	25.91	up	down	incorrect
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20250421	5078	5448.9	5027.3	5376.1	30797	5376.1	up	down	incorrect
ORTEL.NSE	Ortel Communications Limited	20250421	1.73	1.81	1.73	1.73	5797	1.73
OSWALAGRO.NSE	Oswal Agro Mills Limited	20250421	99.3	102.9	97.25	100.36	1290604	100.36	up	down	incorrect
PAGEIND.NSE	Page Industries Limited	20250421	44995	45945	44870	45470	14544	45470	up	down	incorrect
PAISALO.NSE	Paisalo Digital Limited	20250421	33.2	34.04	32.8	33.2	8345944	33.2
PALASHSECU.NSE	Palash Securities Limited	20250421	127.9	127.9	124.11	127.25	2245	127.25	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20250421	49.52	53.4	49.52	50.38	7816	50.38	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20250421	537.5	549.05	496.8	504.8	556221	504.8	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20250421	249	249	245	249	7461	249
PANAMAPET.NSE	Panama Petrochem Limited	20250421	374	380	371.5	374.2	34766	374.2	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20250421	99	103.98	99	103.71	14935	103.71	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20250421	51.67	52.88	51.3	52.48	885676	52.48	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20250421	187.13	190.43	183.49	185.22	603083	185.22	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20250421	23.84	24.01	23.4	23.55	276797	23.55	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20250421	42.34	43.49	41.96	43.18	2658044	43.18	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20250421	15.38	15.68	15.02	15.37	144205	15.37	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20250421	13.4	13.95	13.19	13.72	20011369	13.72	up	down	incorrect
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20250421	113.49	119.16	113.49	119.04	117892	119.04	up	down	incorrect
PEARLPOLY.NSE	Pearl Polymers Limited	20250421	30.18	31.43	29.26	29.96	91012	29.96	down	up	incorrect
PEL.NSE	Piramal Enterprises Limited	20250421	1005	1044	995	1039.85	552116	1039.85	up	down	incorrect
PENIND.NSE	Pennar Industries Limited	20250421	186.8	192.56	185.99	191.49	422011	191.49	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20250421	26.2	26.2	25.5	26.2	84872	26.2
PERSISTENT.NSE	Persistent Systems Limited	20250421	4818.5	5006	4715	4900	743849	4900	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20250421	304.25	315	302.25	313.6	1585082	313.6	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20250421	425	438.9	424.1	436.25	7625622	436.25	up	up	correct
PFIZER.NSE	Pfizer Limited	20250421	4165	4199	4125	4191.4	21385	4191.4	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20250421	93	98.48	92.5	95.84	98602	95.84	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20250421	33.24	34.26	33.24	34.12	1121999	34.12	up	up	correct
PGEL.NSE	PG Electroplast Limited	20250421	960	965.5	930.25	934.65	893335	934.65	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20250421	14300	14300	14022	14134	5295	14134	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20250421	5224.5	5253	5178	5223.5	3571	5223.5	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20250421	1137	1151.9	1071	1092.4	94150	1092.4	down	down	correct
PGINVIT.NSE	IV	20250421	78.68	79.3	78.31	79.15	1821923	79.15	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20250421	1612	1636.5	1595	1609.4	400090	1609.4	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20250421	3034.3	3052	2996.1	3018	253292	3018	down	down	correct
PIIND.NSE	PI Industries Limited	20250421	3645.3	3710	3621.1	3683.9	208161	3683.9	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20250421	4449	4560	4415	4511.9	6270	4511.9	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20250421	14.64	15.57	14.61	15.38	335760	15.38	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20250421	43.8	46	42.82	45.42	30578	45.42	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20250421	1003	1040	985.3	998.4	184740	998.4	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20250421	735.2	790	710.4	745.85	605	745.85	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20250421	189.9	192	188.02	191.51	15074	191.51	up	up	correct
PNB.NSE	Punjab National Bank	20250421	100.1	102.89	99.91	102.3	28222350	102.3	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20250421	94.8	97.44	93.21	97.09	540724	97.09	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20250421	996	1010	989.85	1006.75	1167753	1006.75	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20250421	25.5	25.8	25.41	25.5	3381	25.5
PNCINFRA.NSE	PNC Infratech Limited	20250421	280	280.85	274	278.75	690171	278.75	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20250421	37	38.55	36.62	37.03	2071	37.03	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20250421	311.05	311.05	305.9	308.2	1492	308.2	down	down	correct
POKARNA.NSE	Pokarna Limited	20250421	970	1000	933.1	981	131055	981	up	up	correct
POLYCAB.NSE	Polycab India Limited	20250421	5301	5438	5280	5412.5	224054	5412.5	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20250421	2419.9	2454	2375	2446.3	243410	2446.3	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20250421	1300	1302.3	1256.7	1262.7	54955	1262.7	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20250421	327.55	335	323	332.1	19636	332.1	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20250421	386.55	399.6	384.1	396.65	1931086	396.65	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20250421	310	322	308.45	320	13369014	320	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20250421	13206	13517	13153	13453	87580	13453	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20250421	2800.9	2830.6	2750	2777.5	71846	2777.5	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20250421	178.44	180.9	173.21	179.06	12701	179.06	up	up	correct
PPL.NSE	Prakash Pipes Limited	20250421	423	434	420.2	431.65	72850	431.65	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20250421	21.91	22.5	21.7	22.24	62008	22.24	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20250421	523	527.9	514.95	523.55	479413	523.55	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20250421	167.99	171.49	166.63	168.2	562273	168.2	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20250421	6.94	6.94	6.79	6.89	473582	6.89	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20250421	10.42	10.54	9.8	9.91	872454	9.91	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20250421	174.5	175.99	168.28	173.28	200179	173.28	down	down	correct
PRECOT.NSE	Precot Limited	20250421	460	484.75	457.25	459.95	5992	459.95	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20250421	144	144.78	141.3	143.41	110772	143.41	down	up	incorrect
PREMEXPLN.NSE	Premier Explosives Limited	20250421	394.95	399.6	386	391.55	151929	391.55	down	up	incorrect
PREMIER.NSE	Premier Limited	20250421	3.49	3.49	3.27	3.3	25579	3.3	down	up	incorrect
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20250421	66.99	66.99	61	63.5	137390	63.5	down	up	incorrect
PRESTIGE.NSE	Prestige Estates Projects Limited	20250421	1223.3	1274.5	1207.4	1268.6	944564	1268.6	up	down	incorrect
PRICOLLTD.NSE	Pricol Limited	20250421	445.8	457	442.35	455.8	586881	455.8	up	down	incorrect
PRIMESECU.NSE	Prime Securities Limited	20250421	246.04	265.63	245	259.54	132149	259.54	up	down	incorrect
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20250421	258	267.5	254.21	263.59	276738	263.59	up	down	incorrect
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20250421	17.4	17.4	16.5	16.77	452283	16.77	down	up	incorrect
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20250421	1895	1924	1844.5	1893.1	74920	1893.1	down	up	incorrect
PRSMJOHNSN.NSE	Prism Johnson Limited	20250421	135.92	136.26	133.22	135.29	151337	135.29	down	down	correct
PSB.NSE	Punjab & Sind Bank	20250421	28.39	30.83	28.17	30.02	10431523	30.02	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20250421	638	641.95	635	638.3	297504	638.3	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20250421	73	74.62	72.4	74.18	6823249	74.18	up	up	correct
PTC.NSE	PTC India Limited	20250421	182	182.4	177.88	179.72	1242534	174.7097	down	down	correct
PTL.NSE	PTL Enterprises Limited	20250421	40	40.6	39.73	40.49	44849	40.49	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20250421	1048.8	1065.6	1027.05	1057.65	5489	1057.65	up	up	correct
PURVA.NSE	Puravankara Limited	20250421	233	235.99	226.11	233.29	154500	233.29	up	up	correct
PVP.NSE	PVP Ventures Limited	20250421	27	28.88	26.91	27.59	259528	27.59	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20250421	80.78	81.47	79.69	80.89	184698	80.89	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20250421	2597.98	2619.99	2594	2616.49	2699	2616.49	up	up	correct
QUESS.NSE	Quess Corp Limited	20250421	345.1	345.1	345.1	345.1	149092	345.1
QUICKHEAL.NSE	Quick Heal Technologies Limited	20250421	286.8	289.95	284	286.55	253755	286.55	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20250421	1.54	1.61	1.46	1.48	2019	1.48	down	down	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20250421	3.78	3.85	3.78	3.78	3251	3.78
RADICO.NSE	Radico Khaitan Limited	20250421	2460.3	2506	2410.2	2437	150688	2437	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20250421	9.9	10	9.7	9.94	97063	9.94	up	up	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20250421	311.5	318.75	310.65	316.35	1699688	316.35	up	up	correct
RAIN.NSE	Rain Industries Limited	20250421	141.55	144.5	140.52	144.1	714226	144.1	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20250421	195.7	201.6	193.7	197.64	971244	197.64	up	up	correct
RAJMET.NSE	Rajnandini Metal Limited	20250421	5.83	5.83	5.83	5.83	325164	5.83
RAJRATAN.NSE	Rajratan Global Wire Limited	20250421	313.85	329.7	313.85	325.15	100823	325.15	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20250421	48.15	50.5	47.71	48.62	122556	48.62	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20250421	52.63	52.63	52.63	52.63	28024	52.63
RAJVIR.NSE	Rajvir Industries Limited	20250421	10	10	10	10	0	10
RALLIS.NSE	Rallis India Limited	20250421	240	240.45	233.62	236.97	294169	236.97	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20250421	39.9	39.9	39.9	39.9	281187	39.9
RAMASTEEL.NSE	Rama Steel Tubes Limited	20250421	10	10.75	9.86	10.18	16941019	10.18	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20250421	967.35	989.95	965.6	982	494833	982	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20250421	243	245.36	240.22	241.26	69408	241.26	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20250421	386.5	407.3	384.6	397	73906	397	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20250421	481.1	509.8	479	505.85	118490	505.85	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20250421	13.81	14.3	13.64	14.14	357553	14.14	up	up	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20250421	322.5	324.45	310.55	316	25601	316	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20250421	1394.8	1449	1382.3	1416.5	18235	1416.5	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20250421	2631	2676.9	2604.3	2664.2	35427	2664.2	up	up	correct
RAYMOND.NSE	Raymond Limited	20250421	1529.7	1543	1505.1	1536	254303	1536	up	up	correct
RBL.NSE	Rane Brake Lining Limited	20250421	748	762.45	735	745.15	27036	745.15	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20250421	185.8	194.71	185.2	192.03	8662953	192.03	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20250421	139.95	143.6	138.35	142.57	5272874	142.57	up	up	correct
RCOM.NSE	Reliance Communications Limited	20250421	1.6	1.68	1.55	1.65	3679974	1.65	up	up	correct
RECLTD.NSE	REC Limited	20250421	432	444.35	427.6	442.6	8148218	442.6	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20250421	223.55	231.54	221.69	229.08	2209804	229.08	up	up	correct
REFEX.NSE	Refex Industries Limited	20250421	465	477.75	459.25	477.75	282136	477.75	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20250421	44.05	48.5	44.05	45.54	9820	45.54	up	up	correct
RELAXO.NSE	Relaxo Footwears Limited	20250421	408	416.5	403	412.1	228321	412.1	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20250421	1270	1300.9	1267	1295.5	10429964	1295.5	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20250421	219.4	232.68	219	226.84	979648	226.84	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20250421	265.6	272.7	262.3	271.25	6601989	271.25	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20250421	120.74	122.39	119.12	120.07	60246	120.07	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20250421	28.7	29.53	28.41	29.35	5148643	29.35	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20250421	400.9	414.8	398.3	410.7	464180	410.7	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20250421	184.42	184.42	177	182.75	18563	182.75	down	down	correct
REPRO.NSE	Repro India Limited	20250421	464.6	474.95	458.55	465.95	10725	465.95	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20250421	195.35	196.44	192.68	194.97	95753	194.97	down	down	correct
RGL.NSE	Renaissance Global Limited	20250421	124	126.7	122.2	122.98	284245	122.98	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20250421	3.39	3.43	3.36	3.37	1261241	3.37	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20250421	477	483.95	468.7	479.45	152420	479.45	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20250421	66.15	67.32	64.73	67.05	386634	67.05	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20250421	844	891.7	840.05	879.4	322327	879.4	up	up	correct
RITES.NSE	RITES Limited	20250421	235	248	232.4	242.82	1557467	242.82	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20250421	27.5	28.7	27.5	28.32	40475	28.32	up	up	correct
RKEC.NSE	RKEC Projects Limited	20250421	73.99	75.48	71.77	75.3	43211	75.3	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20250421	742	746.85	718.05	720.45	961687	720.45	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20250421	200	200	200	200	0	200
RML.NSE	Rane (Madras) Limited	20250421	714	732	714	725.25	18284	725.25	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20250421	394.5	399.9	385.5	396	137939	396	up	up	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20250421	1335.4	1389.9	1325	1355.3	16235	1355.3	up	up	correct
ROLLT.NSE	Rollatainers Limited	20250421	1.64	1.64	1.58	1.58	97304	1.58	down	down	correct
ROLTA.NSE	Rolta India Limited	20250421	3.02	3.02	2.74	2.8	178603	2.8	down	down	correct
ROML.NSE	Raj Oil Mills Limited	20250421	50.51	51.89	48.59	49.57	17384	49.57	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20250421	691.2	696.35	672.1	693.1	327102	693.1	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20250421	75.1	79	74.63	76	39820	76	up	up	correct
ROUTE.NSE	Route Mobile Limited	20250421	1022.75	1030.7	1011.05	1017.5	117977	1017.5	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20250421	2201.8	2240	2170.7	2179.2	10217	2179.2	down	down	correct
RPOWER.NSE	Reliance Power Limited	20250421	42.35	44.67	42.05	44.22	65646083	44.22	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20250421	157.55	166.17	157.55	165.24	70134	165.24	up	up	correct
RPSGVENT.NSE	RPSG Ventures Limited	20250421	873.3	880.65	864.55	869.2	23515	869.2	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20250421	67	68.26	66.89	67	22633	67
RSWM.NSE	RSWM Limited	20250421	149.9	161.6	147.29	158.23	144079	158.23	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20250421	330	348.1	326.05	338.85	130533	338.85	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20250421	43.18	44.88	42.73	44.62	2628701	44.62	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20250421	10.29	10.65	10.21	10.54	14560347	10.54	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20250421	200.46	206.7	196.03	205.26	52223	205.26	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20250421	8.33	8.89	8.33	8.38	120696	8.38	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20250421	129	129	127.01	127.88	32448	127.88	down	down	correct
RUPA.NSE	Rupa & Company Limited	20250421	193.2	196.42	191.57	194.66	119096	194.66	up	up	correct
RVHL.NSE	Ravinder Heights Limited	20250421	48.78	51.23	48.25	49.53	10971	49.53	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20250421	372	377.5	368.3	375.05	5196338	375.05	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20250421	365.05	376.9	365.05	366.65	1716	366.65	up	up	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20250421	4.92	4.92	4.83	4.92	4946	4.92
SADBHAV.NSE	Sadbhav Engineering Limited	20250421	12.46	12.46	12.46	12.46	43222	12.46
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20250421	5.16	5.22	5.02	5.12	128459	5.12	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20250421	2105.1	2115	2065	2071	48240	2071	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20250421	29.87	29.88	28.81	29.41	57684	29.41	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20250421	217	219.38	212.13	218.55	91594	218.55	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20250421	113.96	117.15	112.8	115.99	17894052	115.99	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20250421	290.4	326	290.4	309.14	164174	309.14	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20250421	23.02	23.5	23	23.33	173184	23.33	up	down	incorrect
SAKSOFT.NSE	Saksoft Limited	20250421	160.7	162.25	157.41	160.14	145465	160.14	down	up	incorrect
SAKUMA.NSE	Sakuma Exports Limited	20250421	2.84	2.87	2.79	2.87	848498	2.87	up	down	incorrect
SALASAR.NSE	Salasar Techno Engineering Limited	20250421	9.44	9.8	9.25	9.67	7977340	9.67	up	down	incorrect
SALONA.NSE	Salona Cotspin Limited	20250421	263	263	254	256.05	250	256.05	down	up	incorrect
SALSTEEL.NSE	S.A.L. Steel Limited	20250421	19.69	20	19.25	19.54	74506	19.54	down	up	incorrect
SALZERELEC.NSE	Salzer Electronics Limited	20250421	1089.1	1095	1067.5	1087.1	63447	1087.1	down	up	incorrect
SAMBHAAV.NSE	Sambhaav Media Limited	20250421	6.76	7.03	6.1	7.03	159821	7.03	up	down	incorrect
SANCO.NSE	Sanco Industries Limited	20250421	2.47	2.72	2.47	2.71	5450	2.71	up	down	incorrect
SANDESH.NSE	The Sandesh Limited	20250421	1134.9	1150.9	1122.2	1142.8	1736	1142.8	up	down	incorrect
SANDHAR.NSE	Sandhar Technologies Limited	20250421	393.3	404	392.8	399.9	62216	399.9	up	down	incorrect
SANGAMIND.NSE	Sangam (India) Limited	20250421	410.25	438.7	406.55	432.4	41676	432.4	up	down	incorrect
SANGHIIND.NSE	Sanghi Industries Limited	20250421	63.5	65.4	63.47	64.95	485626	64.95	up	down	incorrect
SANGHVIMOV.NSE	Sanghvi Movers Limited	20250421	303	319.9	296	317.53	957426	317.53	up	down	incorrect
SANGINITA.NSE	Sanginita Chemicals Limited	20250421	12.04	12.5	11.62	11.62	83101	11.62	down	up	incorrect
SANOFI.NSE	Sanofi India Limited	20250421	6261	6331	6232	6306.5	21456	6194.1839	up	down	incorrect
SANWARIA.NSE	Sanwaria Consumer Limited	20250421	0.4	0.41	0.39	0.4	556408	0.4
SARDAEN.NSE	Sarda Energy & Minerals Limited	20250421	480	492.9	479.7	488.75	732775	488.75	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20250421	554	561.95	546	559.2	409250	559.2	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20250421	95	96.44	93.8	94.28	154746	94.28	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20250421	1512.6	1582	1499.3	1572.8	16455	1572.8	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20250421	268	270	259.3	260.94	17808	260.94	down	down	correct
SATIA.NSE	Satia Industries Limited	20250421	73	75.7	72.5	74.61	251001	74.61	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20250421	160.37	165	158.27	161.08	363992	161.08	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20250421	443.9	452.7	442.1	450.1	61684	450.1	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20250421	906.3	926	904.5	909.65	1435497	909.65	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20250421	115.01	117.89	114.63	115.83	9608	115.83	up	up	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20250421	359.99	372	359.99	368.38	14570	368.38	up	up	correct
SBIETFPB.NSE	SBI Mutual Fund	20250421	275.2	282.22	275.19	280.41	41706	280.41	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20250421	210.98	210.98	206.65	209.48	5711	209.48	down	up	incorrect
SBILIFE.NSE	SBI Life Insurance Company Limited	20250421	1618	1630.7	1595.3	1628.5	1016066	1628.5	up	down	incorrect
SBIN.NSE	State Bank of India	20250421	803	824.35	801.4	816.7	16398507	816.7	up	down	incorrect
SCHAEFFLER.NSE	Schaeffler India Limited	20250421	3288	3324.5	3250.8	3290	64440	3262.4266	up	down	incorrect
SCHAND.NSE	S Chand and Company Limited	20250421	214.25	230.41	212.7	224.05	253000	224.05	up	down	incorrect
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20250421	614.8	636.45	606.6	627.7	698666	627.7	up	down	incorrect
SCI.NSE	The Shipping Corporation of India Limited	20250421	177	179.6	174.6	177.35	2133122	177.35	up	down	incorrect
SDBL.NSE	Som Distilleries & Breweries Limited	20250421	128.68	131.8	126.51	128.2	2011019	128.2	down	up	incorrect
SEAMECLTD.NSE	Seamec Limited	20250421	992.65	1012.7	977.35	996.1	11869	996.1	up	down	incorrect
SECURKLOUD.NSE	SecureKloud Technologies Limited	20250421	30.31	30.31	29.5	30.31	71694	30.31
SELAN.NSE	Selan Exploration Technology Limited	20250421	570.7	576	562.8	570.75	36606	570.75	up	down	incorrect
SEQUENT.NSE	Sequent Scientific Limited	20250421	149.84	150.82	146.54	148.17	532288	148.17	down	up	incorrect
SERVOTECH.NSE	Servotech Power Systems Limited	20250421	130	131.4	127.89	129.05	526566	129.05	down	up	incorrect
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20250421	275	275.8	269.35	274.5	16226	274.5	down	down	correct
SETCO.NSE	Setco Automotive Limited	20250421	17.83	17.83	17.73	17.83	14353	17.83
SETF10GILT.NSE	SBI Mutual Fund	20250421	254.34	255.66	254.31	255.29	321081	255.29	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20250421	84.35	84.35	81.01	83.45	9241514	83.45	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20250421	251.98	255.73	251.96	254.98	2268274	254.98	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20250421	552.42	563.1	552.41	561.55	651722	561.55	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20250421	680.01	693.5	678.67	692.5	50778	692.5	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20250421	0.59	0.6	0.57	0.59	74842	0.59
SEYAIND.NSE	Seya Industries Limited	20250421	20.04	20.04	18.29	20.04	27656	20.04
SFL.NSE	Sheela Foam Limited	20250421	677.5	677.6	664.5	667.35	151406	667.35	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20250421	432	444.9	427.05	436.25	36177	436.25	up	up	correct
SGL.NSE	STL Global Limited	20250421	13.32	14	12.85	13.65	42545	13.65	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20250421	72	72	66.22	67.51	15162	67.51	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20250421	948	990	930	975.1	281426	975.1	up	up	correct
SHALBY.NSE	Shalby Limited	20250421	194.6	202.95	192.2	201.8	117698	201.8	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20250421	113.32	119.2	109.83	113.82	223793	113.82	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20250421	616	625	610.5	614.9	18329	614.9	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20250421	15.01	15.34	14.91	15.21	13016	15.21	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20250421	487.2	534.9	486.35	528.65	137024	528.65	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20250421	580	580	562.45	569.45	192555	569.45	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20250421	1543	1577.1	1514.1	1568.6	40917	1568.6	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20250421	166.05	166.2	160.05	160.08	1707112	160.08	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20250421	493.82	498	488.98	496.68	7330	496.68	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20250421	101	108.89	101	107.9	6831	107.9	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20250421	671.2	677.4	655.05	658.1	163682	658.1	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20250421	28.95	30.78	28.47	30.5	116699	30.5	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20250421	75.95	76.79	75.31	75.79	3428	75.79	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20250421	206.9	206.9	198.07	199.09	6840	199.09	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20250421	203.8	204	197.26	202.73	400338	202.73	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20250421	518.1	537.95	513.1	528.35	49371	528.35	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20250421	55.82	55.82	55.82	55.82	5862	55.82
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20250421	75.2	78.5	74.76	78.13	394578	78.13	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20250421	31000	31415	30720	31155	28359	31155	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20250421	249.75	252.35	238	248.25	132301	248.25	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20250421	35.9	36.45	34.61	36.45	52021	36.45	up	up	correct
SHRENIK.NSE	Shrenik Limited	20250421	0.77	0.77	0.7	0.7	1574268	0.7	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20250421	187.79	190	185.01	189.55	5010	189.55	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20250421	1877.3	1900.1	1849.9	1867.3	27298	1867.3	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20250421	8.61	8.65	8.6	8.61	16216	8.61
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20250421	896.05	917.9	888.5	910.8	259893	910.8	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20250421	12.6	13.4	12.6	13.39	890	13.39	up	up	correct
SIEMENS.NSE	Siemens Limited	20250421	2846	2847	2744	2827	653092	2827	down	down	correct
SIGIND.NSE	Signet Industries Limited	20250421	54.5	55.88	53.98	55.1	16800	55.1	up	up	correct
SIL.NSE	Standard Industries Limited	20250421	20.75	21.15	20.57	21.04	33700	21.04	up	up	correct
SILGO.NSE	Silgo Retail Limited	20250421	46.35	46.7	45.31	46.12	67085	46.12	down	down	correct
SILINV.NSE	SIL Investments Limited	20250421	625.05	695	625.05	685.25	20429	685.25	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20250421	17.45	17.45	15.6	16.78	38717	16.78	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20250421	14.79	14.79	14	14.25	26565	14.25	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20250421	328.05	342.45	320	322.25	134911	322.25	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20250421	127.18	127.68	123.75	126.93	46226	126.93	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20250421	291.19	309.89	286	307.61	393660	307.61	up	down	incorrect
SIS.NSE	SIS Limited	20250421	343	343.05	334.1	337.2	96831	337.2	down	up	incorrect
SITINET.NSE	SITI Networks Limited	20250421	0.56	0.56	0.56	0.56	172609	0.56
SIYSIL.NSE	Siyaram Silk Mills Limited	20250421	737.7	747.7	728.2	735.55	56640	735.55	down	up	incorrect
SJVN.NSE	SJVN Limited	20250421	94.65	96.4	93.81	95.87	6038998	95.87	up	down	incorrect
SKFINDIA.NSE	SKF India Limited	20250421	3939	3949.9	3872.1	3899.5	60060	3899.5	down	up	incorrect
SKIL.NSE	SKIL Infrastructure Limited	20250421	4.06	4.06	3.7	3.88	44499	3.88	down	up	incorrect
SKIPPER.NSE	Skipper Limited	20250421	439.85	455	437.6	453.45	317165	453.45	up	down	incorrect
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20250421	203.45	203.45	197.91	198.61	34957	198.61	down	up	incorrect
SMARTLINK.NSE	Smartlink Holdings Limited	20250421	139.64	144.22	138	142.64	5760	142.64	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20250421	112.5	114.98	112.5	114.1	118059	114.1	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20250421	1729.5	1878.2	1729.5	1878.2	138843	1878.2	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20250421	1480	1680	1450	1659.7	34656	1659.7	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20250421	218.3	219.42	215.81	217.03	116600	217.03	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20250421	51.57	54.8	50.76	54.36	1765306	54.36	up	up	correct
SOBHA.NSE	Sobha Limited	20250421	1207	1251.4	1186.7	1242.6	200216	1242.6	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20250421	525	527.3	513.05	520.7	37558	520.7	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20250421	12270	12522	12270	12475	60960	12475	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20250421	445.65	449	432.2	441.45	72622	441.45	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20250421	51.54	52.19	47.5	47.78	109451	47.78	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20250421	190	200	188.18	195.8	62842	195.8	up	up	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20250421	451.7	458.95	449.3	455.6	1083089	455.6	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20250421	317	322.65	312.1	320.35	1748787	320.35	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20250421	389.7	392.2	383	390.25	38939	390.25	up	down	incorrect
SOUTHBANK.NSE	The South Indian Bank Limited	20250421	25.25	26.2	25.11	25.98	17072580	25.98	up	down	incorrect
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20250421	119	128.56	117	124.97	70193	124.97	up	down	incorrect
SPAL.NSE	S.P. Apparels Limited	20250421	717	742.7	708.55	736.25	25177	736.25	up	down	incorrect
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20250421	272	325.8	272	325.8	2720553	325.8	up	down	incorrect
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20250421	151	153.22	150.65	152.84	505753	152.84	up	down	incorrect
SPCENET.NSE	Spacenet Enterprises India Limited	20250421	8.88	8.88	8.7	8.88	539811	8.88
SPECIALITY.NSE	Speciality Restaurants Limited	20250421	141.7	144.7	141.21	143.68	16174	143.68	up	down	incorrect
SPENCERS.NSE	Spencer's Retail Limited	20250421	68.99	70.5	67.71	69.45	258827	69.45	up	down	incorrect
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20250421	86.29	86.8	85.5	85.8	620367	85.8	down	up	incorrect
SPLIL.NSE	SPL Industries Limited	20250421	35	36.05	34.5	35.4	18140	35.4	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20250421	210.1	214.4	204.39	210.71	241299	210.71	up	up	correct
SPTL.NSE	Sintex Plastics Technology Limited	20250421	1.06	1.06	1.06	1.06	0	1.06
SREEL.NSE	Sreeleathers Limited	20250421	235	245	234	237.36	13222	237.36	up	up	correct
SRF.NSE	SRF Limited	20250421	2990.4	3044	2976.9	3039.8	634268	3039.8	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20250421	544.6	555.2	534.15	546.05	17210	546.05	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20250421	1.1	1.1	1.03	1.07	237272	1.07	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20250421	195.19	200.89	194.35	200.04	187449	200.04	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20250421	653	664.95	639	640.75	243487	640.75	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20250421	223	233	220.56	231.56	647656	231.56	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20250421	173	175	168.02	171.44	32816	171.44	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20250421	120.94	124.1	120.94	122.54	49940	122.54	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20250421	98.03	102.49	98.03	100.63	18649	100.63	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20250421	8.35	8.9	8.21	8.64	1911238	8.64	up	up	correct
STEL.NSE	STEL Holdings Limited	20250421	406.5	409.65	398.4	407.2	2637	407.2	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20250421	321.9	334.2	318.85	331.6	103222	331.6	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20250421	84.9	88.46	84.21	87.26	2019698	87.26	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20250421	681.95	684	668.1	669.4	60948	669.4	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20250421	1775	1799	1755	1792.4	32024	1792.4	up	up	correct
SUBEXLTD.NSE	Subex Limited	20250421	12.09	12.55	11.88	12.45	4197474	12.45	up	up	correct
SUBROS.NSE	Subros Limited	20250421	626	638.95	625	630.7	100244	630.7	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20250421	1044.95	1096.5	1040.2	1091.65	205237	1091.65	up	up	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20250421	552.85	561.8	551	552.95	237459	552.95	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20250421	95.25	102.98	95.25	99.15	44959	99.15	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20250421	2099.9	2170	2079.8	2150.8	17335	2150.8	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20250421	2.06	2.1	2.05	2.05	502254	2.05	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20250421	5251	5325	5173.9	5211.5	58906	5211.5	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20250421	343.1	347.65	338	339.65	71675	339.65	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20250421	806.7	830.95	785.1	814.25	3879	814.25	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20250421	914	918.55	900.85	915	69015	910.8228	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20250421	251.85	255	250.01	253.84	134986	253.84	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20250421	1761	1761	1731.3	1744.9	1539511	1744.9	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20250421	399.9	407.8	392.85	397.85	195320	397.85	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20250421	665	674.25	653.05	655.55	193262	655.55	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20250421	155	162.99	155	159.61	29926	159.61	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20250421	10.81	11.18	10.51	10.94	67420	10.94	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20250421	389.6	407.2	388.95	402.1	87466	402.1	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20250421	2.4	2.45	2.4	2.4	98008	2.4
SUPREMEIND.NSE	The Supreme Industries Limited	20250421	3395	3532.7	3390	3503	283157	3503	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20250421	35.98	36.48	34.61	35.04	454730	35.04	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20250421	18.62	19.47	18.62	18.91	72726	18.91	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20250421	63.67	65	62.23	64.2	24655	64.2	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20250421	261.5	264	257	258.7	427731	258.7	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20250421	129.85	139.9	128.37	135.25	925778	135.25	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20250421	38.95	39.92	38.1	39.85	49550	39.85	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20250421	2.41	2.58	2.41	2.57	34170	2.57	up	up	correct
SUVEN.NSE	Suven Life Sciences Limited	20250421	127.74	127.9	126.23	127.13	173057	127.13	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20250421	1168	1235	1157.9	1202.2	330135	1202.2	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20250421	3.94	3.98	3.86	3.96	118997	3.96	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20250421	55.55	61.1	55.5	60.29	169658526	60.29	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20250421	3.06	3.06	3	3.06	6865	3.06
SWANENERGY.NSE	Swan Energy Limited	20250421	430.8	453	426.05	449.2	3445942	449.2	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20250421	4175	4219	4065.5	4089.4	34040	4089.4	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20250421	552.05	552.05	552.05	552.05	2884	552.05
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20250421	293.15	314.7	287.1	309	7364961	309	up	up	correct
SYMPHONY.NSE	Symphony Limited	20250421	1161.8	1197.9	1155.1	1175.6	143515	1175.6	up	up	correct
SYNGENE.NSE	Syngene International Limited	20250421	731.9	736.95	720.8	724.6	310085	724.6	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20250421	230.05	232.98	222.99	227.45	5451	227.45	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20250421	462.85	468.7	458.1	463.5	181799	463.5	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20250421	8.8	8.8	8.65	8.8	23057	8.8
TALBROAUTO.NSE	Talbros Automotive Components Limited	20250421	269.68	275	262.77	266.86	107331	266.86	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20250421	485	494.4	481.65	489.9	795285	483.8766	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20250421	30.44	30.44	30	30.44	10635	30.44
TARC.NSE	TARC Limited	20250421	145.89	148.9	142.1	145.4	428469	145.4	down	down	correct
TARMAT.NSE	Tarmat Limited	20250421	56.76	56.76	53.71	55.23	13385	55.23	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20250421	8340	8499	8270	8429.5	2833	8429.5	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20250421	857.45	858.85	847.3	853.65	565994	853.65	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20250421	1578	1587.3	1537.1	1573	520767	1573	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20250421	1120.2	1129.5	1102.4	1121	692767	1121	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20250421	4805	5396.5	4805	5341	2852407	5341	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20250421	6318	6549	6318	6400.5	86926	6400.5	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20250421	624.6	635.75	620.2	630.05	12785568	630.05	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20250421	383.1	394	382	390.85	7589962	390.85	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20250421	137.65	140.3	137.05	139.18	26503486	139.18	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20250421	722.1	742	713.75	731.4	26338	731.4	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20250421	206.45	207.49	201.93	205.72	214894	205.72	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20250421	1091.5	1116.8	1061	1098.9	23111	1098.9	up	up	correct
TCIEXP.NSE	TCI Express Limited	20250421	676.7	698.95	666.6	694.9	32335	694.9	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20250421	12.84	12.84	12	12.25	18566	12.25	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20250421	3976	4030	3876	3884.9	13967	3884.9	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20250421	3290.1	3354	3284.1	3321.6	2432946	3321.6	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20250421	438.45	442.55	422	434.8	332987	434.8	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20250421	1860	1902	1836.1	1865.2	23323	1865.2	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20250421	18.33	19.9	18.33	18.4	1580	18.4	up	up	correct
TECHM.NSE	Tech Mahindra Limited	20250421	1304	1389	1303	1373.5	3759267	1373.5	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20250421	1080	1167.9	1050.9	1155.7	1221658	1155.7	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20250421	861.95	869.9	848.15	856.7	1202243	856.7	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20250421	406.1	448.8	406.1	448.8	149607	448.8	up	up	correct
TERASOFT.NSE	Tera Software Limited	20250421	229.9	234.52	225.33	229.9	40477	229.9
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20250421	104.44	106	103.51	105.49	198614	105.49	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20250421	59.83	68.43	59.83	68.43	1826841	68.43	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20250421	140.41	143.62	139.02	143.02	1292522	143.02	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20250421	180.2	189.85	174.5	189.64	3709518	189.64	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20250421	13.34	13.56	13.34	13.34	7157	13.34
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20250421	10.37	10.73	10.25	10.38	52905	10.38	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20250421	2135	2147.4	2066.3	2134.9	133143	2134.9	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20250421	159.44	159.44	149.41	150.73	23494	150.73	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20250421	134.99	137.4	133.19	134.65	146648	134.65	down	down	correct
THERMAX.NSE	Thermax Limited	20250421	3438.9	3450.8	3385	3422.7	31853	3422.7	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20250421	147	148.49	140.68	144.42	1613242	144.42	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20250421	307.65	307.65	295.65	307.65	20284	307.65
THYROCARE.NSE	Thyrocare Technologies Limited	20250421	708.6	735.95	708.15	731	37176	731	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20250421	255.95	264	251.12	260.59	1014795	260.59	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20250421	2428	2510.4	2402.4	2476.3	8230	2476.3	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20250421	2510	2601	2485.5	2593.3	674424	2593.3	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20250421	6.24	6.36	6.24	6.24	9633	6.24
TIL.NSE	TIL Limited	20250421	235.02	238.1	229.97	230.46	20098	230.46	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20250421	183.98	183.98	174	175.41	4622	175.41	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20250421	355	379.6	354.1	376.3	1312761	376.3	up	up	correct
TIMKEN.NSE	Timken India Limited	20250421	2580.2	2634	2545.9	2612.1	58672	2612.1	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20250421	277.01	286	272.28	284.12	292444	284.12	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20250421	33.15	33.15	33	33.15	454158	33.15
TITAN.NSE	Titan Company Limited	20250421	3314	3353.5	3290	3336.1	672129	3336.1	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20250421	72.98	74.24	72.72	73.92	122447	73.92	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20250421	131.1	134.85	130.7	134.18	187248	134.18	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20250421	9.3	9.3	8.21	8.76	15391	8.76	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20250421	128	128.01	124.5	126.37	3489	126.37	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20250421	3280	3284.3	3231	3254.6	168941	3254.6	down	up	incorrect
TORNTPOWER.NSE	Torrent Power Limited	20250421	1600	1622.2	1588	1592.5	328035	1592.5	down	up	incorrect
TOTAL.NSE	Total Transport Systems Limited	20250421	76.9	76.9	73.2	75.62	9355	75.62	down	up	incorrect
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20250421	79.01	82.4	78.5	82.29	3615	82.29	up	down	incorrect
TPLPLASTEH.NSE	TPL Plastech Limited	20250421	88.95	89	87.2	88.35	76053	88.35	down	up	incorrect
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20250421	10.44	10.44	9.5	9.65	85626	9.65	down	up	incorrect
TREJHARA.NSE	Trejhara Solutions Limited	20250421	233.05	247.7	227	242.2	57219	242.2	up	down	incorrect
TRENT.NSE	Trent Limited	20250421	5180	5374.5	5126	5360	1309441	5360	up	down	incorrect
TRF.NSE	TRF Limited	20250421	387.7	394.9	383.35	386.05	19544	386.05	down	up	incorrect
TRIDENT.NSE	Trident Limited	20250421	27.48	27.54	27.11	27.48	7215626	27.48
TRIGYN.NSE	Trigyn Technologies Limited	20250421	75.85	78.49	74.01	77.65	48373	77.65	up	down	incorrect
TRITURBINE.NSE	Triveni Turbine Limited	20250421	515	518.8	507.45	512.6	855891	512.6	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20250421	399	401.45	392.15	399.6	290372	399.6	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20250421	1264	1264	1222.9	1248.1	4842	1248.1	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20250421	656.4	665.55	649.6	652.9	34719	652.9	down	down	correct
TTL.NSE	T.T. Limited	20250421	14.04	14.28	13.86	14.04	172524	14.04
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20250421	60	60.97	59	60.7	3143939	60.7	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20250421	344	354	337.9	346.85	68085	346.85	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20250421	2695	2745.1	2668.2	2735	454985	2735	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20250421	3047	3139.3	3014	3056.6	8752	3056.6	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20250421	170.95	172.33	168.5	169.91	119153	169.91	down	down	correct
TVVISION.NSE	TV Vision Limited	20250421	6.27	6.27	6.27	6.27	3291	6.27
UBL.NSE	United Breweries Limited	20250421	2174	2245	2151.5	2218	310563	2218	up	up	correct
UCOBANK.NSE	UCO Bank	20250421	30.5	31.73	30.5	31.27	13918704	30.87	up	up	correct
UFLEX.NSE	Uflex Limited	20250421	550.05	562.65	550.05	554.3	82870	554.3	up	up	correct
UFO.NSE	UFO Moviez India Limited	20250421	69.76	71.5	68.27	70.83	102400	70.83	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20250421	46.89	47.2	45.58	46.81	220878	46.81	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20250421	193.25	199.98	190.17	194.66	515926	194.66	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20250421	42.5	44.55	42.41	44.2	37511616	44.2	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20250421	11816	12110	11781	11931	230595	11931	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20250421	76.77	80	76.77	78.94	12453	78.94	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20250421	6.69	6.69	6.11	6.64	20242	6.64	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20250421	613.95	642.8	606.75	633.9	75814	633.9	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20250421	230	230	223.51	225.02	9016	225.02	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20250421	153.35	156	152.66	155.12	9166	155.12	up	up	correct
UNIONBANK.NSE	Union Bank of India	20250421	126.59	129.9	126.4	128.64	11910446	128.64	up	up	correct
UNITECH.NSE	Unitech Limited	20250421	6.37	6.59	6.2	6.59	2269501	6.59	up	up	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20250421	417	417	397	409.95	6315	409.95	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20250421	242.22	259.95	242.2	256.14	26502	256.14	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20250421	448.95	476	443.55	471.15	73989	471.15	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20250421	198.7	199.3	191.4	196.59	1568	196.59	down	down	correct
UPL.NSE	UPL Limited	20250421	656.25	672.9	653.7	671.15	3468794	671.15	up	up	correct
URJA.NSE	Urja Global Limited	20250421	12.8	12.85	12.4	12.85	472641	12.85	up	up	correct
USHAMART.NSE	Usha Martin Limited	20250421	312	315.85	309.45	312.7	240397	312.7	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20250421	1032.9	1087	1031.4	1070.5	295197	1070.5	up	up	correct
UTIBANKETF.NSE	Uti Mutual Fund	20250421	55.99	56.78	55.61	56.68	360283	56.68	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20250421	69.37	69.9	68.56	69.83	181171	69.83	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20250421	267.05	267.05	259.21	262.63	702152	262.63	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20250421	864.47	867.72	855.01	864.57	2605	864.57	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20250421	84	86.19	82.48	85.85	11069	85.85	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20250421	280.05	296.55	280.05	292.2	111568	292.2	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20250421	1747	1820.1	1734.8	1820.1	42436	1820.1	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20250421	6280	6666.6	6280	6544.5	82720	6544.5	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20250421	226.5	230	224.41	227.57	246632	227.57	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20250421	12.11	12.6	12.11	12.43	504105	12.43	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20250421	9.84	10.24	9.8	10.14	9347264	10.14	up	up	correct
VALIANTORG.NSE	Valiant Organics Limited	20250421	341.7	372.5	341.7	368.45	152050	368.45	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20250421	43.7	44.88	43.25	44.18	52082	44.18	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20250421	12.1	12.68	12.09	12.68	1492562	12.68	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20250421	435	444.45	433.15	438.45	120061	438.45	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20250421	41.48	42.55	40.91	42.09	701350	42.09	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20250421	38.54	39.7	37.76	39.09	83838	39.09	up	up	correct
VBL.NSE	Varun Beverages Limited	20250421	562	562	543.3	546.8	5680586	546.2684	down	down	correct
VEDL.NSE	Vedanta Limited	20250421	404	412.9	400.05	411.95	7998005	411.95	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20250421	1727	1738.8	1713.3	1723.3	16469	1723.3	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20250421	340.95	340.95	330.75	334.5	37649	334.5	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20250421	8.58	8.61	8.58	8.61	168766	8.61	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20250421	4610	4651.8	4560.3	4607.1	8145	4592.8987	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20250421	109.9	110.92	107.71	108.15	51177	108.15	down	down	correct
VGUARD.NSE	V	20250421	352.4	355.35	347.05	354.15	380959	354.15	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20250421	3702	3852.5	3702	3810.7	1641	3810.7	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20250421	424.8	427.7	415.2	424.95	18207	424.95	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20250421	1043	1112	1033	1100.2	1846298	1100.2	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20250421	2.74	2.74	2.33	2.67	408044	2.67	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20250421	2.43	2.49	2.4	2.44	6098221	2.44	up	up	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20250421	2.65	2.65	2.56	2.62	9051997	2.62	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20250421	972.2	1014.8	964.1	1000.6	104345	1000.6	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20250421	1625.3	1675	1602.6	1670	45137	1670	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20250421	1322	1348	1316.1	1336.9	16030	1336.9	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20250421	33.27	33.99	32.8	33.3	28688	33.3	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20250421	292	295	287.3	290.75	17111	290.75	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20250421	39.4	39.4	37.16	38.42	211335	38.42	down	up	incorrect
VIPIND.NSE	VIP Industries Limited	20250421	286.95	291.1	283.1	289.1	585522	289.1	up	down	incorrect
VIPULLTD.NSE	Vipul Limited	20250421	11.34	11.35	11.2	11.35	271669	11.35	up	down	incorrect
VISAKAIND.NSE	Visaka Industries Limited	20250421	63.34	64.38	62.4	64.1	129699	64.1	up	down	incorrect
VISASTEEL.NSE	VISA Steel Limited	20250421	37.25	37.27	35.5	35.85	23981	35.85	down	up	incorrect
VISESHINFO.NSE	MPS Infotecnics Limited	20250421	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20250421	426.15	432.8	420.05	428.75	239628	428.75	up	down	incorrect
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20250421	9.29	9.44	9.06	9.33	382576	9.33	up	down	incorrect
VIVIDHA.NSE	Visagar Polytex Limited	20250421	0.91	0.91	0.89	0.89	177722	0.89	down	up	incorrect
VLSFINANCE.NSE	VLS Finance Limited	20250421	242.1	281.96	240	262.32	220768	262.32	up	up	correct
VMART.NSE	V	20250421	3258.9	3315.1	3202.9	3248.1	16082	3248.1	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20250421	7420.5	7618	7307.5	7536.5	57332	7536.5	up	up	correct
VOLTAS.NSE	Voltas Limited	20250421	1288	1321	1283.8	1316	1963547	1316	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20250421	485	489.9	479.15	487.8	45497	487.8	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20250421	207.99	210.59	201.62	203.26	156240	203.26	down	down	correct
VSTIND.NSE	VST Industries Limited	20250421	295	309	295	307.7	669482	307.7	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20250421	3715	3837.9	3710	3805.6	4041	3805.6	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20250421	509.6	509.6	494.05	497	347121	497	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20250421	1454	1468.5	1434	1462.6	267509	1462.6	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20250421	201.95	207.07	195.06	199.26	492606	199.26	down	down	correct
WANBURY.NSE	Wanbury Limited	20250421	265	272.55	262.81	270.44	85687	270.44	up	down	incorrect
WEALTH.NSE	Wealth First Portfolio Managers Limited	20250421	945	974.95	905.05	941.45	2229	941.45	down	up	incorrect
WEBELSOLAR.NSE	Websol Energy System Limited	20250421	1385	1440.5	1385	1398.7	174296	1398.7	up	down	incorrect
WEIZMANIND.NSE	Weizmann Limited	20250421	113.63	115.74	109.99	112.37	8202	112.37	down	up	incorrect
WELCORP.NSE	Welspun Corp Limited	20250421	779.9	792	777	786.75	286193	786.75	up	down	incorrect
WELENT.NSE	Welspun Enterprises Limited	20250421	511.7	515	503.55	511.75	67426	511.75	up	down	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20250421	817.6	823.45	760.4	794.65	957	794.65	down	up	incorrect
WENDT.NSE	Wendt (India) Limited	20250421	10405.5	10799.5	10231	10657.5	1434	10657.5	up	down	incorrect
WESTLIFE.NSE	Westlife Development Limited	20250421	716.5	717.9	706.4	716.9	28186	716.9	up	up	correct
WHEELS.NSE	Wheels India Limited	20250421	673	716.5	671	687.4	54582	687.4	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20250421	1115	1115	1088.45	1093.65	208327	1093.65	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20250421	30.84	32	29.61	30.66	13867	30.66	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20250421	1055	1119.1	1055	1065.8	95588	1065.8	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20250421	328.4	328.4	317.9	324.1	140653	324.1	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20250421	154.75	158.98	149.49	152.3	3394	152.3	down	down	correct
WIPRO.NSE	Wipro Limited	20250421	237.4	240.8	237.4	238.45	16298364	238.45	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20250421	1440	1440	1385.2	1401.4	264599	1401.4	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20250421	698.3	707.95	690.95	701.6	68365	701.6	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20250421	155.49	156.59	151.21	152.98	16064	152.98	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20250421	70.9	72.14	69.56	70.59	71472	70.59	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20250421	449.9	455.95	444.65	453.85	73722	453.85	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20250421	91	92.34	90.6	91.78	126312	91.78	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20250421	89.89	107.12	89.7	107.12	137021	107.12	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20250421	1135.5	1156.9	1118.4	1144.6	13584	1144.6	up	up	correct
YESBANK.NSE	Yes Bank Limited	20250421	19.14	19.35	18.78	18.82	212102753	18.82	down	down	correct
YUKEN.NSE	Yuken India Limited	20250421	819.55	836	799.25	831.85	8710	831.85	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20250421	114.95	119.8	113.34	118.75	19011210	118.75	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20250421	6.64	6.75	6.52	6.65	531923	6.65	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20250421	13.72	13.96	13.42	13.89	2149209	13.89	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20250421	253.08	253.08	240	248.6	5846	248.6	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20250421	6.99	7	6.86	6.89	138411	6.89	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20250421	653.5	695	653.5	688.7	1463290	688.7	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20250421	1499	1514.5	1468	1475	371350	1475	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20250421	94.14	104.8	93.73	98.35	34476	98.35	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20250421	891.75	903.95	870	884.35	61171	884.35	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20250421	233.9	239.39	230	232.25	438589	232.25	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20250421	1762.8	1772	1737.1	1744.6	23160	1744.6	down	down	correct