CollectAI

close-nse_india_stocks

2025/04/23

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20250423	229.9	234.65	224.4	227.48	98360	227.48	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20250423	80.3	80.3	77.55	79.14	5501	79.14	down	down	correct
3MINDIA.NSE	3M India Limited	20250423	30005	30360	29785	29995	3335	29995	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20250423	43.94	44.98	42.1	43.11	12526	43.11	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20250423	394.9	405	383.1	387.4	69955	387.4	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20250423	744.95	747.4	709.45	716.7	98877	716.7	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20250423	15.12	15.51	14.77	14.96	280893	14.96	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20250423	8.74	8.82	8.62	8.66	65696	8.66	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20250423	58.01	60	57.02	58.82	50622	58.82	up	up	correct
AARON.NSE	Aaron Industries Limited	20250423	357	357	346	353.2	3272	353.2	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20250423	361.4	365.95	358.6	364.6	156000	364.6	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20250423	436.35	446	428	432.85	1894189	432.85	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20250423	461.65	467.25	450	456.35	8369	456.35	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20250423	143	143	139	139.04	6510	139.04	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20250423	115.94	115.94	111.06	112.26	8619	112.26	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20250423	2220.5	2224.1	2080	2119.4	599926	2119.4	down	down	correct
ABAN.NSE	Aban Offshore Limited	20250423	41.35	41.35	38.76	39.77	51727	39.77	down	down	correct
ABB.NSE	ABB India Limited	20250423	5715	5792	5609	5705	376059	5669.7904	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20250423	31150	31400	30370	30470	7426	30470	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20250423	204.95	208.8	200.5	207.98	4082754	207.98	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20250423	273.5	275.7	268.5	272.9	1452833	272.9	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20250423	50.34	50.84	49.09	50.83	104	50.83	up	up	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20250423	56.95	57.2	55.91	56.22	473935	56.22	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20250423	68.16	68.78	67.63	68.47	30600	68.47	up	up	correct
ACC.NSE	ACC Limited	20250423	2088.9	2095.9	2043	2051.9	488279	2051.9	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20250423	1363	1375	1345	1368.3	13671	1368.3	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20250423	9.26	9.26	8.49	8.67	248000	8.67	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20250423	1268	1273.3	1242.2	1245.9	132877	1245.9	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20250423	2460	2473.8	2421.2	2453.6	672262	2453.6	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20250423	950	956.9	926	952.5	2614789	952.5	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20250423	1240.1	1242.8	1216.8	1239.1	2580999	1239.1	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20250423	577	584.2	574	579.4	4242545	579.4	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20250423	235	235	230.01	231.97	84257	231.97	down	down	correct
ADL.NSE	Archidply Decor Limited	20250423	106.32	111	104	105.23	13717	105.23	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20250423	915	935	901.15	908.15	6937	908.15	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20250423	13.18	13.19	12.87	13.01	28563	13.01	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20250423	198	203.75	197.9	199.97	333816	199.97	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20250423	63.11	63.74	61.5	62.04	37948	62.04	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20250423	301.95	303.55	294.3	296.6	96557	296.6	down	down	correct
AFFLE.NSE	Affle (India) Limited	20250423	1588.7	1618	1584	1593	205049	1593	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20250423	1059	1061	1024	1030.15	11851	1030.15	down	down	correct
AGRITECH.NSE	Agri	20250423	185.55	185.55	168.32	171.48	175206	171.48	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20250423	34.27	34.97	34	34.37	20711	34.37	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20250423	69.19	71.15	67.8	70.62	20997	70.62	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20250423	144.05	144.05	139.75	140.06	21326	140.06	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20250423	909	909	888.3	892.1	30121	892.1	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20250423	3155	3179.2	3093.2	3132.7	167511	3132.7	down	down	correct
AIRAN.NSE	Airan Limited	20250423	29.34	29.5	28.36	28.71	109155	28.71	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20250423	2699	2704	2658	2688.9	63584	2688.9	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20250423	870.5	882.95	847.15	867.5	52396	867.5	down	up	incorrect
AJOONI.NSE	Ajooni Biotech Limited	20250423	6.2	6.25	6.05	6.19	525905	6.19	down	up	incorrect
AKASH.NSE	Akash Infra	20250423	28.25	29.46	27.5	28.23	11792	28.23	down	up	incorrect
AKG.NSE	AKG Exim Limited	20250423	13.55	13.55	13.12	13.28	16570	13.28	down	up	incorrect
AKSHARCHEM.NSE	AksharChem (India) Limited	20250423	239.8	241.89	228.63	230.89	5821	230.89	down	up	incorrect
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20250423	12	12.2	11.51	11.69	258409	11.69	down	up	incorrect
AKZOINDIA.NSE	Akzo Nobel India Limited	20250423	3480.3	3480.3	3399.5	3414.4	9868	3414.4	down	up	incorrect
ALANKIT.NSE	Alankit Limited	20250423	15.01	15.38	14.89	14.96	314895	14.96	down	up	incorrect
ALBERTDAVD.NSE	Albert David Limited	20250423	876	886.15	863	872.2	6497	872.2	down	up	incorrect
ALEMBICLTD.NSE	Alembic Limited	20250423	107.51	108.22	104.45	107.06	792647	107.06	down	up	incorrect
ALICON.NSE	Alicon Castalloy Limited	20250423	706.2	709	680.3	698.45	18218	698.45	down	up	incorrect
ALKALI.NSE	Alkali Metals Limited	20250423	90.55	92.4	89.01	91.36	26970	91.36	up	down	incorrect
ALKEM.NSE	Alkem Laboratories Limited	20250423	5064.9	5250.5	5020	5233	162739	5233	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20250423	1880	1884	1833	1857.4	25983	1857.4	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20250423	31.75	31.79	30.37	30.75	4350854	30.75	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20250423	25.4	25.64	24.61	24.92	120159	24.92	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20250423	19.42	19.42	18.5	18.62	29880161	18.62	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20250423	111.22	112.79	109.8	110.58	18476	110.58	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20250423	247.02	261.94	247.02	260.32	6577	260.32	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20250423	2.77	2.77	2.5	2.72	48577	2.72	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20250423	6700	6770	6525	6606	311464	6606	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20250423	29.85	30.97	29.5	29.81	29455	29.81	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20250423	1413.5	1419	1390	1408.3	7624	1408.3	down	up	incorrect
AMBUJACEM.NSE	Ambuja Cements Limited	20250423	582.65	582.9	569.3	574.35	2666133	574.35	down	up	incorrect
AMDIND.NSE	AMD Industries Limited	20250423	49.98	50	48.01	48.91	8121	48.91	down	up	incorrect
AMIORG.NSE	Ami Organics Limited	20250423	2203	2229.9	2166	2202.5	397622	1101.25	down	up	incorrect
AMJLAND.NSE	AMJ Land Holdings Limited	20250423	51.83	52.38	49.57	50.84	38656	50.84	down	up	incorrect
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20250423	683.65	686.65	669	670.15	12233	670.15	down	up	incorrect
ANANTRAJ.NSE	Anant Raj Limited	20250423	510	511	490	497.1	2550580	497.1	down	up	incorrect
ANDHRAPAP.NSE	Andhra Paper Limited	20250423	78	78.97	76.14	76.5	120309	76.5	down	up	incorrect
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20250423	73.99	74.4	71.9	72.94	159164	72.94	down	up	incorrect
ANIKINDS.NSE	Anik Industries Limited	20250423	123	123.99	115.1	117.91	3086	117.91	down	up	incorrect
ANKITMETAL.NSE	Ankit Metal & Power Limited	20250423	1.98	1.98	1.98	1.98	0	1.98
ANMOL.NSE	Anmol India Limited	20250423	17.4	17.55	17.18	17.38	41467	17.38	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20250423	4.46	4.47	4.37	4.4	141523	4.4	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20250423	1.07	1.07	1.04	1.05	389096	1.05	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20250423	3266.6	3292.7	3144.9	3158.7	33105	3158.7	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20250423	806	821	791.25	814.9	265563	814.9	up	up	correct
APARINDS.NSE	Apar Industries Limited	20250423	5349	5402	5190	5342	158822	5342	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20250423	138.7	144.23	129.04	134.16	91095	134.16	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20250423	330.2	334.2	326.35	329.75	18143	329.75	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20250423	218.99	220.79	215.21	217.57	36740	217.57	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20250423	1635	1644.9	1600	1623.8	445962	1623.8	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20250423	859.8	908.2	852.65	883.8	514590	883.8	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20250423	119.4	120.3	116.34	117.88	3745058	117.88	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20250423	7088.5	7169	7071.5	7142	287593	7142	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20250423	395.8	404.95	390.45	396.55	44566	396.55	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20250423	465.55	467	457.05	460.15	778254	460.15	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20250423	1409.8	1409.9	1350	1356.3	1507	1356.3	down	down	correct
APTECHT.NSE	Aptech Limited	20250423	131.9	157.52	130.45	157.52	3601533	157.52	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20250423	340.85	340.85	331.6	336.25	864771	336.25	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20250423	101.56	102.8	94.99	96.91	52850	96.91	down	down	correct
ARCHIES.NSE	Archies Limited	20250423	20.49	20.6	19.56	19.85	59709	19.85	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20250423	41.99	43.9	41.99	41.99	582	41.99
ARIES.NSE	Aries Agro Limited	20250423	272.1	274.85	267.35	271.2	16603	271.2	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20250423	73.9	75.22	71.49	72.23	166601	72.23	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20250423	393.35	399.8	387.4	390.35	20267	390.35	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20250423	1657.4	1735	1640.1	1727	125769	1727	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20250423	36.55	38.98	35.96	36.54	20706	36.54	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20250423	663.65	663.65	663.65	663.65	2014	663.65
ARSHIYA.NSE	Arshiya Limited	20250423	2.93	3.16	2.93	3.07	176375	3.07	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20250423	39.08	39.08	39.08	39.08	0	39.08
ARTEMISMED.NSE	Artemis Medicare Services Limited	20250423	285.95	287	275.7	278.15	80756	278.15	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20250423	149.44	152.89	143	145	495	145	down	down	correct
ARVIND.NSE	Arvind Limited	20250423	394	394	384	388.15	309464	388.15	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20250423	441.45	443.9	420	420.95	339941	420.95	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20250423	712	714.8	699.5	707.35	43265	707.35	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20250423	705.1	716.95	700	702	248336	702	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20250423	376.45	384	370	373.6	11419	373.6	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20250423	512.5	527	508.05	510.85	61782	510.85	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20250423	1325	1330	1265	1288.4	43017	1288.4	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20250423	388	388	368	373.65	178705	373.65	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20250423	266.4	270.8	261.25	263.85	123926	263.85	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20250423	28.68	31.81	28.68	30.21	1202838	30.21	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20250423	205	207.6	198.55	199.25	4665780	199.25	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20250423	224	231.38	223	230.68	10947162	230.68	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20250423	372	379.5	360	372.35	892	372.35	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20250423	2437	2456.6	2425.6	2453.1	744696	2453.1	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20250423	46.8	47.29	45.57	46.34	375146	46.34	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20250423	258.59	265	256	259.72	5257	259.72	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20250423	776.8	790	750.3	765	45978	765	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20250423	514.9	514.9	503.3	505.85	353599	505.85	down	down	correct
ASTRAL.NSE	Astral Limited	20250423	1375.4	1413.6	1366.1	1407.6	1179224	1407.6	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20250423	835	835.95	800.8	807.25	307535	807.25	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20250423	8999	9140	8925	9042	21472	9042	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20250423	14	14	13.5	13.85	24185	13.85	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20250423	821.45	821.45	793.1	801.55	7171	801.55	down	up	incorrect
ATGL.NSE	Adani Total Gas Limited	20250423	621.95	629.9	619.35	626.5	584430	626.5	up	down	incorrect
ATUL.NSE	Atul Ltd	20250423	6059.5	6289.5	6059.5	6213	121778	6213	up	down	incorrect
ATULAUTO.NSE	Atul Auto Limited	20250423	512	513.55	492.75	501.9	98444	501.9	down	up	incorrect
AUBANK.NSE	AU Small Finance Bank Limited	20250423	620	669.9	620	665.45	20564152	665.45	up	down	incorrect
AURIONPRO.NSE	Aurionpro Solutions Limited	20250423	1560	1568.9	1530	1543.4	28853	1543.4	down	up	incorrect
AUROPHARMA.NSE	Aurobindo Pharma Limited	20250423	1204	1253	1182.8	1253	1339975	1253	up	down	incorrect
AUSOMENT.NSE	Ausom Enterprise Limited	20250423	80.83	87.4	80.83	84.38	3953	84.38	up	down	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20250423	1701.2	1725	1664.9	1713.5	16809	1713.5	up	down	incorrect
AUTOIND.NSE	Autoline Industries Limited	20250423	83.95	84.95	81.31	83.19	38336	83.19	down	up	incorrect
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20250423	565.2	572	542.3	562.3	126845	562.3	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20250423	860.8	879.85	859.2	874.95	859683	874.95	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20250423	62.45	64	61.25	63.32	77498	63.32	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20250423	525.25	525.25	511	512.5	124301	512.5	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20250423	1225.3	1230	1194.9	1206.9	9433911	1206.9	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20250423	567.69	567.76	562.57	564.88	22882	564.88	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20250423	12.63	12.63	12.5	12.52	430731	12.52	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20250423	868	868	812	823.15	99102	823.15	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20250423	82.59	83.3	80.07	80.9	3608114	80.9	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20250423	142.18	143.4	141.38	143.19	2077	143.19	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20250423	263.51	264.53	262.29	264	7017	264	up	up	correct
AXISTECETF.NSE	Axis Mutual Fund	20250423	371.18	379.99	371.18	378.64	5746	378.64	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20250423	226.61	226.61	216.9	218.59	22530	218.59	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20250423	74.7	75.89	73.11	74.02	3808	74.02	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20250423	6.75	6.89	6.47	6.77	97205	6.77	up	up	correct
BAJAJ.NSE	AUTO	20250423	8111	8294.5	8051	8229	598686	8229	up	down	incorrect
BAJAJCON.NSE	Bajaj Consumer Care Limited	20250423	176.75	178	172.94	175.35	194378	175.35	down	up	incorrect
BAJAJELEC.NSE	Bajaj Electricals Limited	20250423	565.2	569	552.6	567.3	98254	567.3	up	down	incorrect
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20250423	2094	2117.8	2057.4	2097.3	1483177	2097.3	up	down	incorrect
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20250423	20.97	21.06	20	20.66	11219608	20.66	down	up	incorrect
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20250423	12345	12535	12154	12450	53425	12450	up	down	incorrect
BAJFINANCE.NSE	Bajaj Finance Limited	20250423	9282	9348.5	9150	9323	1081871	9323	up	down	incorrect
BALAJITELE.NSE	Balaji Telefilms Limited	20250423	88.59	89.18	81.9	82.57	491526	82.57	down	up	incorrect
BALAMINES.NSE	Balaji Amines Limited	20250423	1350.5	1370	1321	1351.2	66453	1351.2	up	down	incorrect
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20250423	62.55	63.64	61.21	62.19	132968	62.19	down	up	incorrect
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20250423	19.08	19.31	18.72	18.99	12901	18.99	down	up	incorrect
BALKRISIND.NSE	Balkrishna Industries Limited	20250423	2547	2585	2538.6	2577	157427	2577	up	down	incorrect
BALLARPUR.NSE	Ballarpur Industries Limited	20250423	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20250423	193.55	202.7	190.15	200.99	901832	200.99	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20250423	109.01	117.28	107	111.36	107074	111.36	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20250423	595.1	596.45	573.35	585	485207	585	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20250423	125.8	128	121.5	122.37	8302	122.37	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20250423	3848.4	3897	3816.1	3879.8	1535	3879.8	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20250423	404.1	414	390.85	409.15	725485	409.15	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20250423	169.1	171.7	166.25	170.59	11183261	170.59	up	up	correct
BANG.NSE	Bang Overseas Limited	20250423	51.25	51.25	49.34	49.65	3639	49.65	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20250423	75.35	75.35	74	74.01	4120	74.01	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20250423	253.8	253.8	247.56	251.47	12117005	251.47	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20250423	572.68	574.69	565	567.42	1680911	567.42	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20250423	119.43	119.57	114.82	117.78	10905130	117.78	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20250423	135.24	135.95	132.11	135.54	11674	135.54	up	up	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20250423	282.5	285.45	278.85	282.25	114182	282.25	down	down	correct
BASF.NSE	BASF India Limited	20250423	4700	4727.2	4590	4600.4	21422	4600.4	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20250423	35	36.5	34.1	35.77	236748	35.77	up	up	correct
BATAINDIA.NSE	Bata India Limited	20250423	1234.8	1235	1216.1	1231.8	123622	1231.8	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20250423	4901	4994	4856.9	4950.7	32623	4950.7	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20250423	3104.8	3133.8	3031.5	3091	53972	3091	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20250423	1998	1998	1937.9	1965	56217	1965	down	down	correct
BCG.NSE	Brightcom Group Limited	20250423	10.25	10.25	10.25	10.25	0	10.25
BCLIND.NSE	BCL Industries Limited	20250423	40.79	41.13	39.52	40.31	577465	40.31	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20250423	1421	1439	1387.8	1427.3	1370764	1427.3	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20250423	29.93	30	29.03	29.52	26835	29.52	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20250423	1644.1	1652.2	1602	1622	36733	1622	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20250423	164.83	168.59	162	167.1	4017	167.1	up	up	correct
BEL.NSE	Bharat Electronics Limited	20250423	305.6	310.3	301.8	305.85	21918666	305.85	up	up	correct
BEML.NSE	BEML Limited	20250423	3188	3219.9	3105	3170	258611	3170	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20250423	114.9	116	112.5	114.75	451211	114.75	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20250423	577.1	594	573.75	592.15	1134427	592.15	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20250423	343	345.05	329	342.85	60335	342.85	down	down	correct
BFINVEST.NSE	BF Investment Limited	20250423	529.5	534.4	516.3	522.05	18016	522.05	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20250423	789	794.9	766.75	779.4	75017	779.4	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20250423	3.3	3.3	3.3	3.3	0	3.3
BGRENERGY.NSE	BGR Energy Systems Limited	20250423	89.2	89.2	89.2	89.2	17720	89.2
BHAGERIA.NSE	Bhageria Industries Limited	20250423	170.85	174.19	164.41	166.02	21438	166.02	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20250423	75.02	77	75.02	76.12	30571	76.12	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20250423	5.23	5.7	5.16	5.53	871530	5.53	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20250423	1103	1139.6	1095.9	1135.5	1365780	1135.5	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20250423	75.21	78.2	71.91	74.37	60519	74.37	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20250423	10072	10185	9885	9991	4238	9991	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20250423	193	194.68	185.75	186.82	112534	186.82	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20250423	1867	1885.9	1836.1	1881.6	6855027	1881.6	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20250423	230.4	231.33	224.1	230.53	9723451	230.53	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20250423	75	76.69	72.11	74.25	431798	74.25	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20250423	539	540.75	539	540.75	4704	540.75	up	up	correct
BIOCON.NSE	Biocon Limited	20250423	336.15	339.5	333.1	335.7	2687947	335.7	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20250423	47.78	49.5	45.27	48.1	69923	48.1	up	up	correct
BIRET.NSE	RR	20250423	290.1	294	288.61	290.82	110918	290.82	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20250423	159	159.9	154.81	158.1	64058	158.1	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20250423	1123.5	1123.5	1093	1102.6	57644	1102.6	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20250423	155.75	155.75	155.75	155.75	12038	155.75
BKMINDST.NSE	BKM Industries Limited	20250423	45	45	45	45	0	45
BLBLIMITED.NSE	BLB Limited	20250423	16.54	16.75	15.59	15.74	30646	15.74	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20250423	125.75	126.29	122.58	124.69	205552	124.69	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20250423	65.9	67.33	64.1	66.52	505108	66.52	up	up	correct
BLS.NSE	BLS International Services Limited	20250423	399.5	403.85	382	384	4527177	384	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20250423	6.96	6.96	6.7	6.76	69753	6.76	down	down	correct
BLUEDART.NSE	Blue Dart Express Limited	20250423	6588	6679	6511.5	6556	15881	6556	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20250423	2066	2104.5	1916.5	1925.4	1306494	1925.4	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20250423	70.78	71	68.3	69.14	215233	69.14	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20250423	141.25	142.39	136.2	140.52	926946	140.52	down	down	correct
BOROLTD.NSE	Borosil Limited	20250423	342	344.7	334.6	339.4	47878	339.4	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20250423	531.45	532.55	513.35	520.5	200031	520.5	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20250423	28200	28600	27915	28415	18101	28415	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20250423	306.1	306.65	298.3	300.45	7400827	300.45	down	down	correct
BPL.NSE	BPL Limited	20250423	76.69	81.5	76.11	79.14	259269	79.14	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20250423	1039	1053.5	1027.5	1048.75	437071	1048.75	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20250423	5435.5	5549	5406.3	5544.3	266881	5544.3	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20250423	27.64	27.88	26.5	27.03	69105	27.03	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20250423	136.2	142	135.5	140.65	15243	140.65	up	up	correct
BSE.NSE	BSE Limited	20250423	6299	6459	6225	6439	3671456	6439	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20250423	149	149	138.6	141.15	77303	141.15	down	down	correct
BSL.NSE	BSL Limited	20250423	168	168	161.5	164	3633	164	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20250423	87.49	87.49	84.3	85.44	572119	85.44	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20250423	28.05	28.15	27.77	27.96	349011	27.96	down	down	correct
BSOFT.NSE	Birlasoft Limited	20250423	390	401	388.3	399	5205915	399	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20250423	33	33	33	33	0	33
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20250423	612.35	622.95	597.5	600.25	36870	600.25	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20250423	41.27	42.38	39.97	40.95	29455	40.95	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20250423	79.5	83	77.01	77.56	123883	77.56	down	down	correct
CALSOFT.NSE	California Software Company Limited	20250423	11.6	11.84	11.54	11.6	9013	11.6
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20250423	171.82	175	165.87	169.55	1297253	169.55	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20250423	4038	4115	3992.3	4102	435319	4102	up	up	correct
CANBK.NSE	Canara Bank	20250423	101.15	101.3	97.54	99.45	41477808	99.45	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20250423	746	749	728	745	490362	745	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20250423	263.6	267.35	257.55	264.4	123063	264.4	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20250423	387	387.95	377.1	379.25	325998	379.25	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20250423	1900	1913.1	1876	1888	108309	1888	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20250423	95.04	96.7	92	92.29	20578	92.29	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20250423	1070	1087.5	1040.1	1076.6	150608	1076.6	up	up	correct
CAREERP.NSE	Career Point Limited	20250423	394.65	399.35	391	396.35	6251	396.35	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20250423	1229.7	1233.5	1189.4	1199.8	61219	1199.8	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20250423	1678.3	1710.9	1620	1659	232380	1659	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20250423	209	210.16	205.1	208.45	2188028	208.45	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20250423	14.56	15.03	14.56	14.64	188510	14.64	up	up	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20250423	17.5	17.9	17.3	17.36	16412	17.36	down	down	correct
CCL.NSE	CCL Products (India) Limited	20250423	638	650	628.5	637.85	89328	637.85	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20250423	1322	1368.3	1297.7	1360.9	8199720	1360.9	up	up	correct
CEATLTD.NSE	CEAT Limited	20250423	3015	3035	2989.6	3019.8	48665	3019.8	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20250423	12.29	12.59	11.36	11.93	55531	11.93	down	down	correct
CENTENKA.NSE	Century Enka Limited	20250423	549.1	554.1	530.15	548.2	29026	548.2	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20250423	19.2	19.5	18.6	18.73	105661	18.73	down	down	correct
CENTRALBK.NSE	Central Bank of India	20250423	38.87	39.09	37.41	38.24	15370485	38.24	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20250423	26.44	26.65	25.74	26.12	324707	26.12	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20250423	1707	1729.8	1660	1698	15572	1698	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20250423	751.5	751.5	722.8	731.7	62905	731.7	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20250423	5815	5852	5674	5693	23366	5693	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20250423	5.13	5.13	4.92	5.02	42884	5.02	down	down	correct
CESC.NSE	CESC Limited	20250423	160.7	161.29	158.45	160.3	2656673	160.3	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20250423	169	170.24	161.42	166.2	1530217	166.2	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20250423	649.05	662	644.5	659	2495549	659	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20250423	828	833.95	813.1	818.8	78471	818.8	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20250423	684	691.05	672	687	2240498	687	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20250423	521.7	530.45	513.55	524.4	33719	524.4	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20250423	202.9	210	200.57	206.8	72256	206.8	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20250423	884.95	885.05	850.75	856.15	4119	856.15	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20250423	450	453.7	431	438.65	70718	438.65	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20250423	640	643.35	620.85	628.4	915573	628.4	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20250423	1595	1620	1559.2	1569	3560465	1569	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20250423	1961.1	1988.8	1921	1970	446906	1970	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20250423	1310	1370	1310	1357.1	200741	1357.1	up	up	correct
CINELINE.NSE	Cineline India Limited	20250423	96.65	96.65	92.65	95.62	4966	95.62	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20250423	15.83	16.2	15.81	15.86	8194	15.86	up	up	correct
CIPLA.NSE	Cipla Limited	20250423	1533	1539	1516	1532	819016	1532	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20250423	1211.1	1228.7	1188.8	1216.8	212765	1216.8	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20250423	95.53	96.62	93.16	94.76	68015	94.76	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20250423	341.8	345	336	337.7	61628	337.7	down	down	correct
CMICABLES.NSE	CMI Limited	20250423	3.71	3.71	3.71	3.71	0	3.71
COALINDIA.NSE	Coal India Limited	20250423	400	401.6	394	398.95	7429142	398.95	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20250423	1496	1519.5	1456.7	1485.7	1076643	1485.7	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20250423	29.04	29.04	29.04	29.04	169214	29.04
COFORGE.NSE	Coforge Limited	20250423	7203	7430	7138.5	7392	1624314	7373.8882	up	up	correct
COLPAL.NSE	Colgate	20250423	2659	2714	2651	2688.6	713125	2688.6	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20250423	1.89	1.94	1.82	1.87	5914	1.87	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20250423	20.2	20.83	19.81	20.01	97693	20.01	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20250423	712	716.5	699.2	713.45	914714	713.45	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20250423	58	58.2	55.1	55.94	718324	55.94	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20250423	198.15	203.39	195.08	198.36	5363	198.36	up	up	correct
CONTROLPR.NSE	Control Print Limited	20250423	644	662.45	639.6	653.2	40181	653.2	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20250423	42.55	42.88	41.41	41.77	19934	41.77	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20250423	184	192	181.1	186.94	153632	186.94	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20250423	2173.8	2234.5	2157.5	2205.6	957209	2205.6	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20250423	7.93	8.97	7.18	8.97	3440976	8.97	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20250423	90.7	90.78	88.93	90.44	1851329	90.44	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20250423	4773	4890	4773	4846.3	13451	4846.3	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20250423	757.9	763.1	722.6	732.6	20597	732.6	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20250423	6.62	6.99	6.29	6.74	60283	6.74	up	up	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20250423	1150.9	1166.65	1116.05	1135.85	377250	1135.85	down	down	correct
CREST.NSE	Crest Ventures Limited	20250423	408	412.35	395.1	401.05	24773	401.05	down	up	incorrect
CRISIL.NSE	CRISIL Limited	20250423	4750	4770	4660	4752	43300	4743.8208	up	down	incorrect
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20250423	354.5	354.5	339.15	343.8	3969521	343.8	down	up	incorrect
CSBBANK.NSE	CSB Bank Limited	20250423	356.05	360.9	347.25	359.45	405909	359.45	up	down	incorrect
CTE.NSE	Cambridge Technology Enterprises Limited	20250423	43.4	43.4	42.9	43.4	1236	43.4
CUB.NSE	City Union Bank Limited	20250423	183.54	184.39	175.8	176.89	2215625	176.89	down	up	incorrect
CUBEXTUB.NSE	Cubex Tubings Limited	20250423	82.9	83.85	79.6	81.19	94901	81.19	down	up	incorrect
CUMMINSIND.NSE	Cummins India Limited	20250423	2900	2972.6	2860	2965.9	379894	2965.9	up	down	incorrect
CUPID.NSE	Cupid Limited	20250423	74.4	75.2	73	73.35	680398	73.35	down	up	incorrect
CYBERMEDIA.NSE	Cyber Media (India) Limited	20250423	15	15.08	14.5	14.7	2136	14.7	down	up	incorrect
CYBERTECH.NSE	CyberTech Systems and Software Limited	20250423	149.01	151.1	148	149.57	16388	149.57	up	down	incorrect
CYIENT.NSE	Cyient Limited	20250423	1249	1259.3	1215.6	1244.3	1778731	1244.3	down	up	incorrect
DABUR.NSE	Dabur India Limited	20250423	486	487.35	482.05	486.2	1107728	486.2	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20250423	1909.8	1916.3	1870.1	1889.4	552113	1889.4	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20250423	416	417.5	398.5	404.5	85831	404.5	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20250423	35.65	36.25	33.51	34.57	26574	34.57	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20250423	5.1	5.1	4.8	4.87	50326	4.87	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20250423	615	623	596.5	613.9	234893	613.9	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20250423	252.4	255.67	250	250.26	111491	250.26	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20250423	462	467.15	448.35	451.6	129313	451.6	down	down	correct
DBREALTY.NSE	D B Realty Limited	20250423	187.5	189.39	182.01	186.37	1333911	186.37	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20250423	28.95	29.84	28.5	28.61	21779	28.61	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20250423	213.2	216.2	208.5	208.92	367997	208.92	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20250423	130.4	130.4	126.07	127.83	1360630	127.83	down	down	correct
DCM.NSE	DCM Limited	20250423	107.89	108.3	104.01	106.07	15548	106.07	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20250423	5.99	6.12	5.71	5.81	9486	5.81	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20250423	186.99	188.88	180.8	185.38	26644	185.38	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20250423	1086	1089.8	1060.1	1068.8	30634	1068.8	down	up	incorrect
DCW.NSE	DCW Limited	20250423	87.75	88.73	85.2	85.59	1113656	85.59	down	up	incorrect
DECCANCE.NSE	Deccan Cements Limited	20250423	790.1	793.2	769.95	780.15	18041	780.15	down	up	incorrect
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20250423	1277.9	1308	1270.1	1283.4	171323	1283.4	up	down	incorrect
DEEPAKNTR.NSE	Deepak Nitrite Limited	20250423	2039.9	2043.2	1991.9	2013.7	129165	2013.7	down	up	incorrect
DEEPINDS.NSE	Deep Industries Limited	20250423	484.7	485.55	473.6	480.6	89611	480.6	down	up	incorrect
DELPHIFX.NSE	Delphi World Money Limited	20250423	147.2	148.21	142.01	147.18	9690	147.18	down	up	incorrect
DELTACORP.NSE	Delta Corp Limited	20250423	93.5	95.18	91.42	93.69	6363917	93.69	up	down	incorrect
DELTAMAGNT.NSE	Delta Manufacturing Limited	20250423	64.4	64.72	61.26	63.34	4350	63.34	down	up	incorrect
DEN.NSE	DEN Networks Limited	20250423	35.4	35.45	33.55	34.28	1622177	34.28	down	up	incorrect
DENORA.NSE	De Nora India Limited	20250423	850.05	868	830	838.3	10058	838.3	down	up	incorrect
DEVYANI.NSE	Devyani International Limited	20250423	177	177	171.3	175.59	2176733	175.59	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20250423	39.5	43.67	39.5	43.37	82639	43.37	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20250423	134.8	135.8	131.01	132.98	251446	132.98	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20250423	29.98	30.21	29.11	29.89	1023411	29.89	down	down	correct
DHANI.NSE	Dhani Services Limited	20250423	62.9	64.49	60.7	62.09	5340100	62.09	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20250423	1377	1410	1372.5	1388.8	107870	1388.8	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20250423	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20250423	1581.2	1588	1524.1	1541.2	3424	1541.2	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20250423	1245.5	1245.5	1204.3	1215.3	82975	1215.3	down	down	correct
DICIND.NSE	DIC India Limited	20250423	707.75	709.75	678.1	693.5	7559	693.5	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20250423	20.21	20.59	19.2	19.91	101699	19.91	down	down	correct
DISHTV.NSE	Dish TV India Limited	20250423	5.49	5.5	5.29	5.39	3777202	5.39	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20250423	5927	5975	5891.5	5924.5	637067	5924.5	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20250423	16949	17069	16311	16607	882979	16607	down	down	correct
DLF.NSE	DLF Limited	20250423	690	695.9	679.3	687.7	3113518	687.7	down	down	correct
DLINKINDIA.NSE	D	20250423	465.45	477	454.05	463.45	176601	463.45	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20250423	4455.5	4533.8	4434	4508.1	1223678	4508.1	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20250423	5.07	5.2	4.9	5.06	51894	5.06	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20250423	1146.9	1151.6	1121	1129.6	22350	1129.6	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20250423	395.5	399	387	389.65	35939	389.65	down	down	correct
DONEAR.NSE	Donear Industries Limited	20250423	118.7	118.7	113.96	115.15	56695	115.15	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20250423	1493.4	1519.9	1490	1494.3	9529	1494.3	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20250423	13.55	13.55	13	13.19	271028	13.19	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20250423	236.39	236.39	225.01	229.78	24026	229.78	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20250423	25.71	26.37	25.36	25.67	140779	25.67	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20250423	618.8	618.8	595	601.8	70683	601.8	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20250423	1185.1	1191.8	1175.9	1183.1	3192132	1183.1	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20250423	1155	1212.1	1143.5	1164.7	56763	1164.7	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20250423	188.83	189.6	184	186.76	2745	186.76	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20250423	6.3	6.4	6.08	6.2	746254	6.2	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20250423	358.95	362	344.85	355.65	29504	355.65	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20250423	43.65	43.91	41.78	42.78	634022	42.78	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20250423	6520	6584.5	6409	6503.5	5665	6503.5	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20250423	287.05	294.2	283.95	285.1	39194	285.1	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20250423	12.38	12.43	12.07	12.14	28499243	12.14	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20250423	1.8	1.8	1.8	1.8	0	1.8
EBBETF0430.NSE	Edelweiss Amc Ltd	20250423	1501.5	1501.99	1498.51	1501.82	13132	1501.82	up	up	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20250423	1340	1342.79	1340	1341.35	11797	1341.35	up	up	correct
ECLERX.NSE	eClerx Services Limited	20250423	2585	2694	2565	2631	90305	2631	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20250423	87.87	88.1	84.5	85.45	4089349	85.45	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20250423	1.75	1.75	1.75	1.75	0	1.75
EICHERMOT.NSE	Eicher Motors Limited	20250423	5789	5816.5	5605.5	5740	582611	5740	down	down	correct
EIDPARRY.NSE	E.I.D.	20250423	854.55	862	842	845.75	121104	845.75	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20250423	387.85	388.95	377.8	383.45	25293	383.45	down	down	correct
EIHOTEL.NSE	EIH Limited	20250423	386	396.6	378.05	394	530726	394	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20250423	1800	1990.9	1771	1841.8	112205	1841.8	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20250423	129	130.37	124.92	128.04	427903	128.04	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20250423	517	529	502	525	1436125	525	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20250423	105.59	106.63	102.66	104.05	1865658	104.05	down	up	incorrect
ELECTHERM.NSE	Electrotherm (India) Limited	20250423	1099.3	1099.3	1099.3	1099.3	4974	1099.3
ELGIEQUIP.NSE	Elgi Equipments Limited	20250423	461	479.8	460.45	476	716935	476	up	down	incorrect
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20250423	62.83	64.12	62.83	62.83	4823	62.83
EMAMILTD.NSE	Emami Limited	20250423	642.5	649	635	646.85	449447	646.85	up	down	incorrect
EMAMIPAP.NSE	Emami Paper Mills Limited	20250423	98.8	99.8	96	97.09	15761	97.09	down	up	incorrect
EMAMIREAL.NSE	Emami Realty Limited	20250423	124.18	129.64	121.98	129.64	35441	129.64	up	down	incorrect
EMBASSY.NSE	RR	20250423	375.74	384.92	375	380.88	1128896	380.88	up	down	incorrect
EMKAY.NSE	Emkay Global Financial Services Limited	20250423	211	213	209.99	211	13822	211
EMMBI.NSE	Emmbi Industries Limited	20250423	115.01	115.01	109.35	112.55	24130	112.55	down	up	incorrect
ENDURANCE.NSE	Endurance Technologies Limited	20250423	1982.2	1998.5	1944.9	1955.6	192510	1955.6	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20250423	20.06	21.1	20.01	20.23	70393	20.23	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20250423	184.3	187.47	181.05	185.25	5956225	185.25	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20250423	144.09	144.99	140.53	142.09	10454	142.09	down	down	correct
EPL.NSE	EPL Limited	20250423	200.4	200.4	193.97	194.97	612091	194.97	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20250423	68.5	70.59	67.6	70.29	6405941	70.29	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20250423	1415	1490	1405.5	1474.2	647268	1474.2	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20250423	6.31	6.31	6.31	6.31	0	6.31
ESABINDIA.NSE	ESAB India Limited	20250423	4707	4707	4625	4650.3	6813	4650.3	down	down	correct
ESCORTS.NSE	Escorts Limited	20250423	3373.5	3463.2	3373.5	3446.4	205209	3446.4	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20250423	36.9	36.9	33.39	33.39	1055834	33.39	down	down	correct
ESTER.NSE	Ester Industries Limited	20250423	130.3	131.89	126.5	128.66	79379	128.66	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20250423	312.5	339	310.65	332	310576	332	up	down	incorrect
EVERESTIND.NSE	Everest Industries Limited	20250423	530.75	538.9	514.9	536.95	12093	536.95	up	down	incorrect
EXCEL.NSE	Excel Realty N Infra Limited	20250423	0.78	0.78	0.74	0.75	4120018	0.75	down	up	incorrect
EXCELINDUS.NSE	Excel Industries Limited	20250423	1137.3	1155	1119.05	1126.35	7440	1126.35	down	up	incorrect
EXIDEIND.NSE	Exide Industries Limited	20250423	382	386.2	377.2	380.8	1468697	380.8	down	up	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20250423	891.8	905	880	902.05	21914	902.05	up	down	incorrect
EXXARO.NSE	Exxaro Tiles Limited	20250423	6.85	6.88	6.56	6.66	533129	6.66	down	up	incorrect
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20250423	765.6	798.85	738.4	757.6	1369070	757.6	down	up	incorrect
FAIRCHEMOR.NSE	Fairchem Organics Limited	20250423	914.65	930.55	878	887.95	19928	887.95	down	up	incorrect
FCL.NSE	Fineotex Chemical Limited	20250423	250.28	251.99	241.06	249.3	262740	249.3	down	up	incorrect
FCONSUMER.NSE	Future Consumer Limited	20250423	0.51	0.51	0.51	0.51	0	0.51
FCSSOFT.NSE	FCS Software Solutions Limited	20250423	2.82	2.83	2.7	2.75	3819809	2.75	down	up	incorrect
FDC.NSE	FDC Limited	20250423	430.5	439.85	429.2	436.65	122466	436.65	up	down	incorrect
FEDERALBNK.NSE	The Federal Bank Limited	20250423	202.99	202.99	197.92	199.77	8092835	199.77	down	down	correct
FEL.NSE	Future Enterprises Limited	20250423	0.64	0.64	0.64	0.64	36493	0.64
FELDVR.NSE	Future Enterprises Limited	20250423	3.74	3.91	3.54	3.9	11401	3.9	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20250423	1478	1488	1443	1473.4	37547	1473.4	down	down	correct
FILATEX.NSE	Filatex India Limited	20250423	47.7	49.4	45.41	46.84	3862657	46.84	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20250423	901	911.35	879.8	883.7	318500	883.7	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20250423	4259.8	4329	4250.1	4279.2	11439	4279.2	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20250423	178.8	179	173.29	174.96	1126664	174.96	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20250423	34.59	34.59	33.14	34.59	20216	34.59
FLFL.NSE	Future Lifestyle Fashions Limited	20250423	2.1	2.1	2.1	2.1	191527	2.1
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20250423	3950	3995	3911	3971	81422	3971	up	up	correct
FMGOETZE.NSE	Federal	20250423	352.6	367	348.5	358.75	42016	358.75	up	up	correct
FMNL.NSE	Future Market Networks Limited	20250423	15.95	15.95	14.56	14.86	32557	14.86	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20250423	9339	9340.5	8933.5	9107.5	65712	9107.5	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20250423	664.6	678.95	656	676.65	2027535	676.65	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20250423	3980	4069.9	3830.1	3921.8	1596	3921.8	down	down	correct
FRETAIL.NSE	Future Retail Limited	20250423	2.28	2.28	2.28	2.28	0	2.28
FSC.NSE	Future Supply Chain Solutions Limited	20250423	1.98	2.08	1.9	2.06	220313	2.06	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20250423	349.2	357.8	347.5	354.8	2844766	354.8	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20250423	580	583.9	565.5	578.5	207470	578.5	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20250423	127	128.82	124.4	126.89	928153	126.89	down	down	correct
GAIL.NSE	GAIL (India) Limited	20250423	194.29	194.8	189.9	193.5	8545702	193.5	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20250423	2227	2244	2165.5	2200.8	16210	2200.8	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20250423	474.45	477.95	453.05	465.25	78340	465.25	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20250423	686	688.8	675.05	679.1	1916	679.1	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20250423	1640	1657.9	1600	1623.7	59031	1623.7	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20250423	126.8	126.8	122.8	123.46	74998	123.46	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20250423	1156	1169	1124	1145.6	115574	1145.6	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20250423	5.3	5.4	4.94	4.96	1113265	4.96	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20250423	155.91	161.55	153	159.72	23002	159.72	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20250423	0.73	0.73	0.73	0.73	0	0.73
GARFIBRES.NSE	Garware Technical Fibres Limited	20250423	885	901.25	866	885.85	50509	885.85	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20250423	1.23	1.23	1.23	1.23	34308	1.23
GAYAPROJ.NSE	Gayatri Projects Limited	20250423	7.73	7.73	7.73	7.73	0	7.73
GEECEE.NSE	GeeCee Ventures Limited	20250423	399.6	399.6	390.05	391.5	5047	391.5	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20250423	80.8	81	77.5	78.13	64341	78.13	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20250423	35.38	36.55	33.54	35.27	166954	35.27	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20250423	704	724.1	698.4	702.9	174573	702.9	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20250423	19.33	19.38	18.7	19.07	214914	19.07	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20250423	317.95	323	308.25	321.9	928430	321.9	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20250423	78.39	83.21	78.2	80.88	2520574	80.88	up	up	correct
GEPIL.NSE	GE Power India Limited	20250423	262.45	264.94	254.99	257.31	412727	257.31	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20250423	919.9	933	910.3	924.25	377355	924.25	up	up	correct
GFLLIMITED.NSE	GFL Limited	20250423	57	57.6	55.95	57.31	81538	57.31	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20250423	8.42	8.42	8.42	8.42	0	8.42
GHCL.NSE	GHCL Limited	20250423	630	634.3	615.8	629.15	106943	629.15	down	up	incorrect
GICHSGFIN.NSE	GIC Housing Finance Limited	20250423	183.9	184.79	179.55	181.92	102052	181.92	down	up	incorrect
GICRE.NSE	General Insurance Corporation of India	20250423	429.45	433	417.05	424.75	701925	424.75	down	up	incorrect
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20250423	108.95	113.2	108.95	111.11	7205	111.11	up	down	incorrect
GILLETTE.NSE	Gillette India Limited	20250423	8124	8369.5	8076	8330	63492	8330	up	down	incorrect
GINNIFILA.NSE	Ginni Filaments Limited	20250423	25.43	25.43	23.66	24.14	66038	24.14	down	up	incorrect
GIPCL.NSE	Gujarat Industries Power Company Limited	20250423	197.29	200.29	192.65	193.75	409316	193.75	down	up	incorrect
GKWLIMITED.NSE	GKW Limited	20250423	1897	1898	1867.7	1897	134	1897
GLAND.NSE	Gland Pharma Limited	20250423	1456	1486	1442.7	1478.7	146886	1478.7	up	down	incorrect
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20250423	2818	2882	2802	2846.6	85241	2846.6	up	down	incorrect
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20250423	1400.2	1415	1382	1411	1462811	1411	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20250423	6.97	7.3	6.97	7.21	13895	7.21	up	up	correct
GLOBAL.NSE	Global Education Limited	20250423	55.59	60	55.59	59.17	252005	59.17	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20250423	236	243	232.64	239.79	15824	239.79	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20250423	2.79	2.8	2.62	2.67	1713617	2.67	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20250423	1084.1	1100	1061	1084	105903	1084	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20250423	705.6	726	698.85	717.35	119669	717.35	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20250423	330.15	333.05	319.6	324.1	1216908	324.1	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20250423	1104	1110.4	1080.1	1101.4	30880	1101.4	down	down	correct
GNA.NSE	G N A Axles Limited	20250423	349.4	352	340	343.65	102658	343.65	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20250423	518	520	502	505.6	660059	505.6	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20250423	488.7	492.9	476.05	482.15	26714	482.15	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20250423	299	300.15	286.05	293.95	57716	293.95	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20250423	7599	7921.5	7567.5	7921.5	127027	7921.5	up	up	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20250423	0.9	0.9	0.81	0.87	3218324	0.87	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20250423	774.5	778.5	765.2	772.4	206332	772.4	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20250423	1231.4	1270.1	1231.4	1268.5	1908019	1268.5	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20250423	1180	1184.3	1150.9	1168.5	127230	1168.5	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20250423	2102.1	2180.9	2102.1	2152.4	1500746	2152.4	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20250423	0.91	0.95	0.91	0.93	45914	0.93	up	up	correct
GOKEX.NSE	Gokaldas Exports Limited	20250423	857	877.05	842	869.95	351572	869.95	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20250423	45.95	46.09	44.2	44.62	19228	44.62	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20250423	258.3	266.67	254	256.68	263935	256.68	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20250423	81.48	81.49	79.71	80.23	38573322	80.23	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20250423	35.2	35.72	34.05	35.72	1870	35.72	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20250423	394	395.65	378.3	380.95	671794	380.95	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20250423	82.3	82.4	80.7	81.5	738713	81.5	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20250423	66.98	67.9	65.2	66.94	104778	66.94	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20250423	789	815	780	804.4	96362	804.4	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20250423	199.5	203	198.67	201.85	1900033	201.85	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20250423	152.3	155.7	148.6	149.81	3333264	149.81	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20250423	141	142.09	137.94	140.14	132203	140.14	down	down	correct
GRANULES.NSE	Granules India Limited	20250423	482	488.55	471.65	484.95	2311748	484.95	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20250423	485	486.45	475.5	482.6	264948	482.6	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20250423	2750.1	2763.9	2675.1	2685.6	603774	2685.6	down	down	correct
GRAVITA.NSE	Gravita India Limited	20250423	1976.7	2010	1921.5	1955.3	239219	1948.7847	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20250423	204	208	197.9	205.15	3827128	205.15	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20250423	224.6	225	216.9	217.94	74304	217.94	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20250423	246.2	247.93	241.1	243.03	70576	243.03	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20250423	304	304.3	296	298.3	80063	298.3	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20250423	13.43	13.59	12.86	13.13	5522712	13.13	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20250423	1740.3	1744.2	1691	1716.2	23393	1716.2	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20250423	1121	1129.6	1092.5	1105.8	29887	1105.8	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20250423	941	941	900	911.6	266	911.6	down	down	correct
GRPLTD.NSE	GRP Limited	20250423	2944	2955.1	2850	2907.2	1293	2907.2	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20250423	1743	1770	1694	1734.8	1300707	1734.8	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20250423	196.65	197.85	191.39	194.13	770799	194.13	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20250423	318.95	321.5	314.3	320.95	324806	320.95	up	up	correct
GSS.NSE	GSS Infotech Limited	20250423	36.51	38.38	36.02	37.48	55000	37.48	up	up	correct
GTL.NSE	GTL Limited	20250423	8.75	8.75	8.42	8.5	638870	8.5	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20250423	1.53	1.54	1.48	1.5	65096017	1.5	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20250423	113.6	115.8	111.2	112.59	52596	112.59	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20250423	347.85	368	343	361.05	67683	361.05	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20250423	667.3	669.7	636.1	638.2	94732	638.2	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20250423	382.45	383.05	360	364.25	15505	364.25	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20250423	454.5	457.85	441.15	451.35	254906	451.35	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20250423	40.6	40.6	38.37	39.37	1394	39.37	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20250423	1210	1239.8	1206.3	1228.8	91784	1228.8	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20250423	42.35	42.73	40.71	41.82	174084	41.82	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20250423	208	209.49	200	204.71	112495	204.71	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20250423	4304.9	4360	4255.3	4307	1803742	4307	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20250423	600.2	605.65	592.75	595.8	477047	595.8	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20250423	205.03	205.03	198	200.43	32596	200.43	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20250423	14.74	14.92	14.25	14.73	9334592	14.73	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20250423	958.6	968.65	946	956.05	20900	956.05	down	down	correct
HAVELLS.NSE	Havells India Limited	20250423	1640	1640	1583.4	1612	4912430	1612	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20250423	2.32	2.32	2.16	2.22	53085	2.22	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20250423	81.99	84.45	81.02	84.3	3984	84.3	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20250423	28.24	28.47	27.07	27.49	25730247	27.49	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20250423	577	583.85	566.05	575.55	311815	575.55	down	down	correct
HCL.NSE	INSYS	20250423	13.99	14.2	13.76	14.1	660314	14.1	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20250423	1555	1600	1543.7	1594	13293318	1575.8198	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20250423	4509	4625	4491	4559.5	822889	4559.5	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20250423	1978.9	1978.9	1920.5	1923.9	15285321	1923.9	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20250423	715.4	715.9	705.1	709.1	2091384	709.1	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20250423	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20250423	269.99	269.99	267.02	269.03	86876	269.03	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20250423	700.42	700.42	700.42	700.42	0	700.42
HDIL.NSE	Housing Development and Infrastructure Limited	20250423	3.94	3.94	3.94	3.94	0	3.94
HEG.NSE	HEG Limited	20250423	482	483.45	467.15	473.75	621889	473.75	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20250423	201.99	202.28	197.85	199.01	102383	199.01	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20250423	135.5	142.66	134.95	139.38	2465626	139.38	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20250423	281.71	281.71	281.71	281.71	11525	281.71
HERCULES.NSE	Hercules Hoists Limited	20250423	167.04	168.44	159.65	162.81	53262	162.81	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20250423	425.55	428.4	418.65	422.4	199273	422.4	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20250423	3862.1	3954.2	3822.6	3940.5	800615	3940.5	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20250423	1830	1830	1751.1	1808.4	11970	1808.4	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20250423	203.66	211	202.55	203.1	9888	203.1	down	down	correct
HFCL.NSE	HFCL Limited	20250423	86.1	86.71	83.32	85.73	9584860	85.73	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20250423	1153.3	1167	1115.4	1124.4	94395	1124.4	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20250423	523.15	524.85	509.4	518.35	21091	518.35	down	down	correct
HIKAL.NSE	Hikal Limited	20250423	412.9	424.45	410.8	416.9	535438	416.9	up	up	correct
HIL.NSE	HIL Limited	20250423	1897.5	1915.1	1858.5	1896.7	9748	1896.7	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20250423	68.6	68.6	67.01	67.77	120282	67.77	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20250423	155.15	155.65	147.91	152	784920	152	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20250423	628.75	633	620.7	629.1	4674766	629.1	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20250423	455	456.95	452	452.2	4584	452.2	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20250423	38.6	39.29	37.7	37.97	25431	37.97	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20250423	226.7	230	218.31	225.32	7087284	225.32	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20250423	28.6	28.9	27.36	27.73	2608102	27.73	down	up	incorrect
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20250423	19.29	19.29	17.8	18.03	24551	18.03	down	up	incorrect
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20250423	196.05	198.99	190.5	191.45	550332	191.45	down	up	incorrect
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20250423	398.5	399.2	383.85	388.85	4742867	388.85	down	up	incorrect
HINDUNILVR.NSE	Hindustan Unilever Limited	20250423	2410	2438	2393.4	2423.8	2226066	2423.8	up	down	incorrect
HINDZINC.NSE	Hindustan Zinc Limited	20250423	448.2	451.05	437.5	449.05	1607303	449.05	up	down	incorrect
HIRECT.NSE	Hind Rectifiers Limited	20250423	997.9	1000	964.05	967.25	24242	967.25	down	up	incorrect
HISARMETAL.NSE	Hisar Metal Industries Limited	20250423	209	212	202.1	202.79	8754	202.79	down	up	incorrect
HITECH.NSE	Hi	20250423	101.6	102.47	99.2	99.6	1561000	99.6	down	up	incorrect
HITECHCORP.NSE	Hitech Corporation Limited	20250423	201.4	201.4	190	192.08	15067	192.08	down	up	incorrect
HITECHGEAR.NSE	The Hi	20250423	637	637	611.35	629.95	859	629.95	down	up	incorrect
HLEGLAS.NSE	HLE Glascoat Limited	20250423	284.65	287.3	275.55	282.1	33675	282.1	down	up	incorrect
HLVLTD.NSE	HLV Limited	20250423	13.39	13.55	12.9	13.16	1071060	13.16	down	down	correct
HMT.NSE	HMT Limited	20250423	52.5	52.5	51	51.87	11688	51.87	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20250423	86.9	88.47	85.67	86.34	44122	86.34	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20250423	579	585.6	564	567.25	145769	567.25	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20250423	384.71	386.7	378.5	379.3	285058	379.3	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20250423	1237.2	1319.8	1205.1	1301.1	962871	1301.1	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20250423	34400	34880	34040	34205	8972	34205	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20250423	2150	2234	2110	2149.9	11948	2149.9	down	down	correct
HOVS.NSE	HOV Services Limited	20250423	52.39	55.4	50.99	54.07	31457	54.07	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20250423	446.45	457.1	437.35	447.25	150148	447.25	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20250423	484	484.8	464.4	467.05	1360175	467.05	down	down	correct
HTMEDIA.NSE	HT Media Limited	20250423	17.45	17.9	16.9	17.5	253226	17.5	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20250423	211.65	215.5	209	214.51	124462	214.51	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20250423	235	238.3	224.35	231.45	12653711	231.45	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20250423	210	222.45	204.25	207.96	1851379	205.96	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20250423	110.1	110.7	105.45	106.62	7177052	106.62	down	down	correct
ICDSLTD.NSE	ICDS Limited	20250423	42.38	45.25	40.5	41.83	13992	41.83	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20250423	1019	1020	942.35	991.45	149488	991.45	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20250423	37.18	38.07	36.9	37.37	318862	37.37	up	up	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20250423	26.66	27	26.66	26.97	328751	26.97	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20250423	110	110	106.41	107.55	297345	107.55	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20250423	1429	1429.9	1411.3	1422	13990764	1422	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20250423	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20250423	567.11	567.11	567.11	567.11	0	567.11
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20250423	1851	1883	1842.4	1880	734624	1880	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20250423	68.58	68.58	68.58	68.58	0	68.58
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20250423	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20250423	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20250423	21.66	21.66	21.66	21.66	0	21.66
ICICINF100.NSE	ICICI Prudential Mutual Fund	20250423	23.76	23.76	23.76	23.76	0	23.76
ICICINV20.NSE	ICICI Prudential Mutual Fund	20250423	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20250423	73.84	73.84	73.84	73.84	0	73.84
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20250423	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20250423	602.05	609.75	590.55	607	2947373	607	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20250423	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20250423	306.15	312.6	299.55	308.35	284629	308.35	up	up	correct
ICRA.NSE	ICRA Limited	20250423	5848	5848	5674	5769	9995	5769	down	down	correct
IDBI.NSE	IDBI Bank Limited	20250423	85.7	85.99	83.05	83.98	6224016	83.98	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20250423	8	8.05	7.68	8.01	514186080	8.01	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20250423	67.99	69.08	67.01	68.45	63973196	68.45	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20250423	260.06	266	260.06	264.97	2115	264.97	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20250423	191	191.9	187.06	191.3	3918207	191.3	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20250423	504.95	504.95	485.1	492.45	2226	492.45	down	down	correct
IFBIND.NSE	IFB Industries Limited	20250423	1410	1410	1350	1361.9	40140	1361.9	down	down	correct
IFCI.NSE	IFCI Limited	20250423	45.85	46.28	44.58	46	7121817	46	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20250423	366.85	377.35	366.85	371.6	72685	371.6	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20250423	487.9	497	475.55	494	53260	494	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20250423	188.87	189.71	182.8	185.51	4630489	185.51	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20250423	460.1	468.05	448.5	455.55	29781	455.55	down	down	correct
IIFL.NSE	IIFL Finance Limited	20250423	372	383.2	358.15	380.15	3755823	380.15	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20250423	215.23	215.29	211.21	214.81	1645	214.81	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20250423	38	41.4	38	41.4	6307	41.4	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20250423	3.3	3.32	3.3	3.3	22345	3.3
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20250423	70.24	70.54	67.66	68.61	545449	68.61	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20250423	640.8	652	633.05	645.55	46581	645.55	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20250423	1017.65	1025.5	996.05	1007.95	2464	1007.95	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20250423	2.11	2.11	2.11	2.11	1	2.11
INCREDIBLE.NSE	Incredible Industries Limited	20250423	39.06	41	39.06	39.99	9717	39.99	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20250423	33.35	33.35	32.02	32.78	76660	32.78	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20250423	834	853.35	814.3	822.9	6313767	822.9	down	down	correct
INDIACEM.NSE	The India Cements Limited	20250423	289.1	289.55	284.3	288	231986	288	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20250423	1440	1456.5	1402.4	1421.4	108430	1421.4	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20250423	2288	2299.8	2245.7	2283	68163	2283	down	down	correct
INDIANB.NSE	Indian Bank	20250423	585.65	587.7	572.3	582.1	1859234	582.1	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20250423	287	293.3	274	280.38	37160	280.38	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20250423	412.95	412.95	395.15	402.35	49376	402.35	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20250423	5540	5570	5485	5558.5	1454342	5558.5	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20250423	1055	1076	1026	1050.3	60808	1050.3	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20250423	626.15	644	617.05	636.7	14852	636.7	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20250423	247.91	250.01	238.21	240.57	91354	240.57	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20250423	37.39	37.89	37.06	37.23	66895	37.23	down	up	incorrect
INDOSTAR.NSE	IndoStar Capital Finance Limited	20250423	321.25	326	310.15	316.95	156935	316.95	down	up	incorrect
INDOTECH.NSE	Indo Tech Transformers Limited	20250423	2653.9	2653.9	2535.4	2653.9	203306	2653.9
INDOTHAI.NSE	Indo Thai Securities Limited	20250423	1999.9	1999.9	1965	1984.2	2929	1984.2	down	up	incorrect
INDOWIND.NSE	Indowind Energy Limited	20250423	23.96	23.96	21.33	22.07	2190688	22.07	down	up	incorrect
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20250423	430	434.9	420.3	424.95	140572	424.95	down	up	incorrect
INDSWFTLAB.NSE	Ind	20250423	85.16	88	84	84.69	211722	84.69	down	up	incorrect
INDSWFTLTD.NSE	Ind	20250423	13.34	13.68	13.16	13.27	13172	13.27	down	up	incorrect
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20250423	37.44	37.8	36.5	36.97	29002	36.97	down	up	incorrect
INDUSINDBK.NSE	IndusInd Bank Limited	20250423	797.45	805	782	794.2	10657940	794.2	down	up	incorrect
INDUSTOWER.NSE	Indus Towers Limited	20250423	400	405	393.9	400.1	8895838	400.1	up	down	incorrect
INFIBEAM.NSE	Infibeam Avenues Limited	20250423	18.39	18.48	17.78	18.12	8507469	18.12	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20250423	303.5	309	302.55	304.5	9512	304.5	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20250423	7.06	7.09	6.51	6.98	18574	6.98	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20250423	896.01	905.5	888.62	904.08	9085	904.08	up	up	correct
INFY.NSE	Infosys Limited	20250423	1446	1487.8	1439.6	1476.2	11136642	1476.2	up	up	correct
INGERRAND.NSE	Ingersoll	20250423	3750	3914.7	3680	3834.6	44368	3834.6	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20250423	170.05	176.7	168.8	174.55	17540309	174.55	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20250423	750	756.45	732	741.45	48986	741.45	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20250423	87.3	91.6	79.99	83.02	55890	83.02	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20250423	772	805	771.4	803.35	975360	803.35	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20250423	96	96.19	93.25	95	22704	95	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20250423	1.66	1.74	1.62	1.63	3423169	1.63	down	down	correct
IOB.NSE	Indian Overseas Bank	20250423	39.27	39.49	38.1	38.78	9041098	38.78	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20250423	138.95	139.18	135.77	137.6	12689457	137.6	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20250423	68	68.35	65.65	67.13	351767	67.13	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20250423	1446	1479.1	1430	1470.9	189070	1470.9	up	up	correct
IPL.NSE	India Pesticides Limited	20250423	156.83	158.95	151.63	155.03	244291	155.03	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20250423	48.68	49	47.46	48.6	15561345	48.6	down	down	correct
IRCON.NSE	Ircon International Limited	20250423	163.77	167.65	159.1	166.1	5706583	166.1	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20250423	778.55	787.1	763	784.95	1228461	784.95	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20250423	133	135.11	129.23	134.36	27531889	134.36	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20250423	48.4	48.4	46	46.59	54025	46.59	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20250423	108.59	109.98	105.97	108.64	14635	108.64	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20250423	1140.9	1187	1118.8	1180.4	104370	1180.4	up	up	correct
ITC.NSE	ITC Limited	20250423	436.2	437.45	428.85	430.85	19566317	430.85	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20250423	607	617.6	586.9	597.5	41137	597.5	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20250423	539	543.25	525.9	527	376164	527	down	down	correct
ITI.NSE	ITI Limited	20250423	287	292.39	277.02	281.29	867973	281.29	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20250423	10.05	10.3	9.78	10.21	555022	10.21	up	up	correct
IVP.NSE	IVP Limited	20250423	171.41	175	165.66	172	15592	172	up	up	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20250423	8679.95	8679.95	8340	8428.05	1044	8428.05	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20250423	2748.52	2748.52	2718.15	2735.9	163	2735.9	down	down	correct
IWEL.NSE	Inox Wind Energy Limited	20250423	10001	10470	9925	10325	28974	10325	up	up	correct
IZMO.NSE	IZMO Limited	20250423	326.4	327.65	301	326.95	90442	326.95	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20250423	108	108.5	102.12	103.13	32570004	103.13	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20250423	76.7	77.79	75.9	76.99	195764	76.99	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20250423	228.6	230.99	223.2	224.46	79649	224.46	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20250423	135.2	135.2	128.5	129.91	387082	129.91	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20250423	96.99	97.54	93.05	95.41	553491	95.41	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20250423	46.9	47.73	45.63	46.27	37054	46.27	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20250423	84.2	86.25	81.63	85.3	4218094	85.3	up	up	correct
JASH.NSE	Jash Engineering Limited	20250423	675.2	685.8	651	668.25	615633	668.25	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20250423	245.05	246.7	240.9	242.11	3309	242.11	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20250423	66.87	67.69	64.44	65.4	72082	65.4	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20250423	36.9	37.63	35.8	36.11	110408	36.11	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20250423	98.28	98.28	95.16	95.84	77853	95.84	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20250423	1642	1662	1578.1	1585	331413	1585	down	down	correct
JBMA.NSE	JBM Auto Limited	20250423	705	716	685.8	706	783601	706	up	up	correct
JCHAC.NSE	Johnson Controls	20250423	1810	1846.1	1775	1781.8	37302	1781.8	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20250423	34.16	34.16	34.16	34.16	0	34.16
JHS.NSE	JHS Svendgaard Laboratories Limited	20250423	13.81	13.81	13.8	13.81	12831	13.81
JINDALPHOT.NSE	Jindal Photo Limited	20250423	833	840	825.55	830.4	17257	830.4	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20250423	675.4	683.95	657	666.45	41042	666.45	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20250423	271.05	273.8	266.6	269.65	966209	269.65	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20250423	921	922	892.65	919.05	1241468	919.05	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20250423	749	753.2	711.05	721.85	415271	721.85	down	up	incorrect
JINDWORLD.NSE	Jindal Worldwide Limited	20250423	68.11	69.89	66.26	69.5	866410	69.5	up	down	incorrect
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20250423	30.92	30.97	30.13	30.36	31326	30.36	down	up	incorrect
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20250423	56.2	56.9	55.12	56.5	2586890	56.5	up	down	incorrect
JITFINFRA.NSE	JITF Infralogistics Limited	20250423	388.4	388.4	388.4	388.4	583	388.4
JKCEMENT.NSE	J.K. Cement Limited	20250423	5151.9	5232.9	4960	5115	47459	5115	down	up	incorrect
JKIL.NSE	J. Kumar Infraprojects Limited	20250423	698	703.7	678.05	681.4	117584	681.4	down	up	incorrect
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20250423	830	830	795	799.8	158934	799.8	down	up	incorrect
JKPAPER.NSE	JK Paper Ltd	20250423	348.35	348.8	339.7	341.15	339000	341.15	down	up	incorrect
JKTYRE.NSE	JK Tyre & Industries Limited	20250423	313	314.95	306.6	309.45	486053	309.45	down	up	incorrect
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20250423	83.79	83.8	81.2	82.19	2648	82.19	down	up	incorrect
JMFINANCIL.NSE	JM Financial Limited	20250423	106.25	107.55	102.8	105.06	2459790	105.06	down	down	correct
JOCIL.NSE	Jocil Limited	20250423	159.17	159.17	156.21	157.86	9958	157.86	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20250423	3.51	3.51	3.51	3.51	0	3.51
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20250423	839	853	837.65	845.4	10721	845.4	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20250423	16.1	16.15	15.51	15.7	25515280	15.7	down	down	correct
JSL.NSE	Jindal Stainless Limited	20250423	581.9	589	565.95	576.15	1139476	576.15	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20250423	513.8	515	504.6	508.85	5386110	508.85	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20250423	26255	26995	25600	25985	1456	25985	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20250423	1051	1053.9	1028.5	1039.2	893969	1039.2	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20250423	143.3	145	140.26	142.9	113643	142.9	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20250423	702.3	716.05	689.85	713.45	2443177	713.45	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20250423	705	709	676	688.5	221344	688.5	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20250423	922	935	912.4	922.1	142017	922.1	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20250423	699.3	711.35	694.26	704.25	401694	704.25	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20250423	986.75	997	960.25	985.4	781199	985.4	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20250423	399.4	399.9	386.6	391.2	668237	391.2	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20250423	18.98	21.6	18.25	21.23	53977717	21.23	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20250423	298	298.7	281.2	285.65	44753	285.65	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20250423	815.9	834.5	809.95	813.4	976362	813.4	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20250423	157.19	158.72	152.5	153.47	2226	153.47	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20250423	569	569	560.15	568	1184	568	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20250423	528.6	545.4	518.95	538	6814548	538	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20250423	279.95	279.95	270.25	275.85	258031	275.85	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20250423	29.13	29.2	27.93	28.26	1489555	28.26	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20250423	2.29	2.4	2.25	2.38	478142	2.38	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20250423	95.9	96.74	92.99	93.47	28936	93.47	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20250423	116.01	124.95	116.01	120.15	81827	120.15	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20250423	269.8	270	262.73	266.23	243646	266.23	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20250423	222.14	224.8	214.99	219.93	5771	219.93	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20250423	56	56.28	54.47	55.81	1438	55.81	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20250423	227.06	227.55	218	222.3	4950620	222.3	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20250423	927.45	979	916.75	966.65	1779	966.65	up	up	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20250423	45.31	45.31	45.29	45.31	44170	45.31
KAYA.NSE	Kaya Limited	20250423	280.88	282.06	260.41	270.21	45279	270.21	down	down	correct
KCP.NSE	The KCP Limited	20250423	213.99	220	210.75	217.54	328025	217.54	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20250423	37.54	38.1	36.39	37.19	144854	37.19	down	down	correct
KDDL.NSE	KDDL Limited	20250423	2940	3110.9	2860	3044.9	18214	3044.9	up	up	correct
KEC.NSE	KEC International Limited	20250423	743	754.6	733	738.55	840086	738.55	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20250423	139.6	140.55	135.89	138.28	126413	138.28	down	down	correct
KEI.NSE	KEI Industries Limited	20250423	2986	3050.5	2926	3019.1	779938	3019.1	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20250423	113.86	118	113.11	114.41	1067116	114.41	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20250423	872.3	880	843.4	850.4	84548	850.4	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20250423	3.28	3.28	3.28	3.28	331639	3.28
KEYFINSERV.NSE	Keynote Financial Services Limited	20250423	357.8	395.4	357.8	395.4	24046	395.4	up	up	correct
KHADIM.NSE	Khadim India Limited	20250423	302	302	293.2	294.65	19424	294.65	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20250423	55.99	57.49	54.69	56.65	384056	56.65	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20250423	91.37	101	89	95.5	45727	95.5	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20250423	25.36	25.37	24.25	24.37	2399	24.37	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20250423	4814.9	4847.1	4750	4766.4	4100	4766.4	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20250423	352.9	356	347.95	350.15	8055	350.15	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20250423	692	700	686.2	691.3	1836946	691.3	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20250423	3165	3185.9	3100	3116.4	5446	3116.4	down	down	correct
KIOCL.NSE	KIOCL Limited	20250423	252.01	256.74	248.41	252.69	68703	252.69	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20250423	615	619.6	598	606.4	498732	606.4	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20250423	1780	1839.2	1749.3	1762.6	276157	1762.6	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20250423	756	764.8	743	757.85	336172	757.85	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20250423	3225	3275	3189.3	3217.8	10622	3217.8	down	down	correct
KITEX.NSE	Kitex Garments Limited	20250423	262.5	265.95	248.1	253	639216	253	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20250423	466.5	476.4	462.3	468.55	55711	468.55	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20250423	29.67	29.67	28.81	28.97	176804	28.97	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20250423	237.54	238.93	230.35	233.74	1881033	233.74	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20250423	113.1	114.16	110.61	111.49	68784	111.49	down	down	correct
KOLTEPATIL.NSE	Kolte	20250423	342.6	346.45	333.65	340.05	310487	340.05	down	down	correct
KOPRAN.NSE	Kopran Limited	20250423	200.5	201.37	193	198	216966	198	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20250423	2285	2290	2220	2221.4	3523879	2221.4	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20250423	572.76	574.47	566.1	567.85	58335	567.85	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20250423	83	83.25	80.3	81.13	8009701	81.13	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20250423	37.03	37.9	36.56	37.3	65520	37.3	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20250423	165.01	169	159.82	162.05	61786	162.05	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20250423	78.9	78.9	72	73.81	45066	73.81	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20250423	1181.9	1238.6	1179.9	1228.9	2944078	1228.9	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20250423	1070.5	1086.5	1053	1073.3	353230	1073.3	up	up	correct
KRBL.NSE	KRBL Limited	20250423	315.5	317.45	311.95	315	569223	315	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20250423	81.5	82.55	79.06	79.17	5638	79.17	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20250423	4.1	4.1	3.94	3.97	22652	3.97	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20250423	272.95	274.59	266.15	271.76	65568	271.76	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20250423	799.9	800	767.5	773.4	76733	773.4	down	down	correct
KSB.NSE	KSB Limited	20250423	754	763.5	739	760.45	103514	756.2032	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20250423	1500.4	1514.8	1446.4	1480.2	357484	1480.2	down	down	correct
KSL.NSE	Kalyani Steels Limited	20250423	762	772.95	743.3	753.4	42153	753.4	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20250423	199	202.65	195.63	202.26	2432659	202.26	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20250423	113.65	113.65	107.92	109.59	81362	109.59	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20250423	4.13	4.14	4.13	4.14	54	4.14	up	up	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20250423	2779	2786.4	2733.7	2768.2	51321	2768.2	down	up	incorrect
LAMBODHARA.NSE	Lambodhara Textiles Limited	20250423	144.52	145.04	142	142.59	8206	142.59	down	up	incorrect
LAOPALA.NSE	La Opala RG Limited	20250423	248.7	249.2	240.89	243.08	92913	243.08	down	up	incorrect
LASA.NSE	Lasa Supergenerics Limited	20250423	17.82	18.24	17.48	17.91	470377	17.91	up	down	incorrect
LAURUSLABS.NSE	Laurus Labs Limited	20250423	656.8	659.85	641.95	650.7	2082091	649.8128	down	up	incorrect
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20250423	16200	16340	16101	16200	16431	16200
LCCINFOTEC.NSE	LCC Infotech Limited	20250423	6.17	6.17	6.17	6.17	8958	6.17
LEMONTREE.NSE	Lemon Tree Hotels Limited	20250423	147.87	147.99	143.25	146.75	3187467	146.75	down	up	incorrect
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20250423	173.97	176.4	173.02	174.3	1214	174.3	up	down	incorrect
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20250423	1221	1270	1215	1264	29506	1264	up	down	incorrect
LIBAS.NSE	Libas Consumer Products Limited	20250423	14.25	14.39	13.75	13.87	54797	13.87	down	up	incorrect
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20250423	422.05	426.65	405.6	419.05	93121	419.05	down	up	incorrect
LICHSGFIN.NSE	LIC Housing Finance Limited	20250423	610.55	614.35	595.6	613.7	1221212	613.7	up	down	incorrect
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20250423	28.28	28.35	28.07	28.27	54084	28.27	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20250423	267.39	268	265.48	267.6	2536	267.6	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20250423	885.99	888.3	883.66	887.78	110	887.78	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20250423	268.6	272.97	266.83	269.08	729	269.08	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20250423	286.15	290.35	280.1	281.7	73925	281.7	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20250423	577.15	585	568	580.7	43647	580.7	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20250423	6599	6599	6368.5	6557	33308	6557	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20250423	1000	1000.01	999.99	999.99	3114054	999.99	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20250423	1000	1000.01	999.99	1000	135154	994.9111
LODHA.NSE	Macrotech Developers Limited	20250423	1331.7	1369.8	1330	1366.4	2431953	1366.4	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20250423	175.72	175.72	175.72	175.72	7470	175.72
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20250423	67.94	67.98	65.81	66.8	8921	66.8	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20250423	96.34	96.5	93.35	94.92	28800	94.92	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20250423	8.84	9.15	8.74	8.82	99901	8.82	down	down	correct
LT.NSE	Larsen & Toubro Limited	20250423	3275.4	3315	3266.7	3301	2381699	3301	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20250423	4460	4562	4444	4451.4	312674	4451.4	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20250423	2576.5	2600	2570	2580.4	1874	2580.4	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20250423	554.95	564.7	544.55	554.95	58524	554.95
LUPIN.NSE	Lupin Limited	20250423	2052	2104.1	2033.9	2089.5	1092068	2089.5	up	up	correct
LUXIND.NSE	Lux Industries Limited	20250423	1441.5	1464.9	1412	1432.6	35200	1432.6	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20250423	182.4	182.8	176.89	180.14	519064	180.14	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20250423	117	117.75	111.69	116.65	60309	116.65	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20250423	6.6	6.78	6.4	6.63	74803	6.63	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20250423	2830	2923	2826	2900.9	3906215	2900.9	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20250423	273	278.05	265.2	269.9	7563566	269.9	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20250423	88.99	88.99	85.6	86.5	32678	86.5	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20250423	843.25	844.1	843.25	843.25	3497	843.25
MADHAV.NSE	Madhav Marbles and Granites Limited	20250423	47.2	47.95	46.86	47.24	8093	47.24	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20250423	8.2	8.81	7.81	8.22	144450	8.22	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20250423	87.55	88.57	84.27	86.22	299885	86.22	down	down	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250423	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250423	109.29	109.29	109.29	109.29	232239	109.29
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20250423	27.29	27.44	26.96	27.12	384755	27.12	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20250423	720.6	726.95	692.8	710.6	13807	710.6	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20250423	27.29	28	27.1	27.35	26766	27.35	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20250423	50.84	50.99	49.41	50.82	12161746	49.3072	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20250423	122.12	122.75	117.5	118.94	17160	118.94	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20250423	247.6	253.5	247.6	252.95	1730	252.95	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20250423	142	147.9	140.41	142.3	150153	142.3	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20250423	59.21	59.99	55.91	59.57	48246	59.57	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20250423	330.2	335.65	326.6	332.05	239134	332.05	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20250423	318	320.1	309.2	312.95	253336	312.95	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20250423	11489	12774	11395	11660	51838	11660	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20250423	701.3	708.65	685	690.5	134837	690.5	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20250423	986	1020	973.15	982.3	69445	982.3	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20250423	36.34	37	35.08	35.92	23273	35.92	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20250423	257.86	260.18	257.46	259.66	156813	259.66	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20250423	26.95	30.5	26.11	27.04	561790	27.04	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20250423	93.45	93.45	90.8	93.45	37598	93.45
MANAKSIA.NSE	Manaksia Limited	20250423	72.19	75	71.21	73.04	199933	73.04	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20250423	64.7	72.21	61.1	68.04	3709939	68.04	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20250423	58.02	58.75	57.05	57.35	134865	57.35	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20250423	232.8	232.85	229.29	231.75	8221361	231.75	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20250423	83.04	83.67	81.36	82.13	12301	82.13	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20250423	197	202.2	193.1	200.26	676200	200.26	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20250423	836	842.75	802.2	807.05	62251	807.05	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20250423	292	292.5	282.45	285.45	277223	285.45	down	up	incorrect
MANINFRA.NSE	Man Infraconstruction Limited	20250423	167.95	167.95	161.65	164	803116	164	down	up	incorrect
MANUGRAPH.NSE	Manugraph India Limited	20250423	18.34	18.4	18.02	18.17	11865	18.17	down	up	incorrect
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20250423	666.31	674	663.05	673.19	8987	673.19	up	down	incorrect
MARALOVER.NSE	Maral Overseas Limited	20250423	69.91	72.38	69.68	72.05	32617	72.05	up	down	incorrect
MARATHON.NSE	Marathon Nextgen Realty Limited	20250423	562	562	538.2	540.75	55170	540.75	down	up	incorrect
MARICO.NSE	Marico Limited	20250423	710.95	719.4	707.1	716.55	2282463	716.55	up	down	incorrect
MARINE.NSE	Marine Electricals (India) Limited	20250423	210.7	213.28	201.15	205.44	329991	205.44	down	up	incorrect
MARKSANS.NSE	Marksans Pharma Limited	20250423	215.99	219.13	212.1	214.66	807579	214.66	down	up	incorrect
MARUTI.NSE	Maruti Suzuki India Limited	20250423	11799	11971	11729	11907	493839	11907	up	down	incorrect
MASFIN.NSE	MAS Financial Services Limited	20250423	279.39	281.28	273.77	276.19	162376	276.19	down	up	incorrect
MASKINVEST.NSE	Mask Investments Limited	20250423	159.8	164.75	159.8	159.8	2	159.8
MASTEK.NSE	Mastek Limited	20250423	2273	2305.6	2204	2218	272706	2218	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20250423	503	507.6	495.5	500.85	45306	500.85	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20250423	93.6	94.41	91.48	92.36	69244	92.36	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20250423	1144.4	1149.9	1110.1	1129.6	1944908	1129.6	down	down	correct
MAXIND.NSE	Max India Limited	20250423	204.42	219.89	201.21	211.57	181343	211.57	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20250423	501	505.1	490.6	499.95	50732	499.95	down	down	correct
MAZDA.NSE	Mazda Limited	20250423	258	258	256	256	24042	256	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20250423	2780	2829	2713.2	2765.9	2256385	2765.9	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20250423	275.5	283.05	272	272.9	8910	272.9	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20250423	49.93	49.99	46.13	47.15	451753	47.15	down	down	correct
MCDOWELL.NSE	N	20250423	1560	1585.4	1543.5	1585.4	1385393	1585.4	up	down	incorrect
MCL.NSE	Madhav Copper Limited	20250423	64.09	64.09	58.07	58.07	440446	58.07	down	up	incorrect
MCLEODRUSS.NSE	McLeod Russel India Limited	20250423	38	38.49	36	36.77	524284	36.77	down	up	incorrect
MCX.NSE	Multi Commodity Exchange of India Limited	20250423	6000	6213.5	5909	6139	492531	6139	up	down	incorrect
MEGASOFT.NSE	Megasoft Limited	20250423	70.56	70.56	70.56	70.56	19235	70.56
MENONBE.NSE	Menon Bearings Limited	20250423	100.71	110.9	100.71	107.93	88103	107.93	up	down	incorrect
MEP.NSE	MEP Infrastructure Developers Limited	20250423	1.35	1.35	1.34	1.34	97950	1.34	down	up	incorrect
MERCATOR.NSE	Mercator Limited	20250423	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20250423	1755	1771	1723	1755.2	25508	1755.2	up	up	correct
MFSL.NSE	Max Financial Services Limited	20250423	1236	1244.2	1224.1	1241	386333	1241	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20250423	15.1	15.25	14.75	14.8	1058139	14.8	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20250423	1355	1359.6	1304.3	1323.1	562377	1323.1	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20250423	320	321.65	312.45	316.6	110153	316.6	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20250423	296.8	297.5	287.1	293.2	287902	293.2	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20250423	519.8	524.5	514	520.1	108376	520.1	up	up	correct
MINDSPACE.NSE	RR	20250423	379	380	376	379.52	51414	379.52	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20250423	187	217.08	183	217.08	1860152	217.08	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20250423	15.79	15.79	15.79	15.79	53770	15.79
MIRZAINT.NSE	Mirza International Limited	20250423	32.55	32.55	31.06	31.64	122513	31.64	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20250423	1.81	1.81	1.75	1.79	1202449	1.79	down	down	correct
MMFL.NSE	M M Forgings Limited	20250423	355.7	360.45	347.25	352.85	104801	352.85	down	down	correct
MMP.NSE	MMP Industries Limited	20250423	248.6	251.25	238.2	241.05	109416	241.05	down	down	correct
MMTC.NSE	MMTC Limited	20250423	55.75	56.7	54.8	55.83	1489009	55.83	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20250423	106	125.9	106	125.9	91162	125.9	up	up	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20250423	61	61.63	60.46	61.37	32939	61.37	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20250423	30.25	30.25	28.51	29.52	7080	29.52	down	down	correct
MOIL.NSE	MOIL Limited	20250423	335.1	336.1	322.2	328.95	837853	328.95	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20250423	14.11	14.29	13.89	13.98	127215	13.98	down	down	correct
MOL.NSE	Meghmani Organics Limited	20250423	75.19	75.56	72.4	73.34	724090	73.34	down	down	correct
MOLDTECH.NSE	Mold	20250423	155.75	157.25	149.74	153.18	63318	153.18	down	down	correct
MOLDTKPAC.NSE	Mold	20250423	519.95	523.5	510	513.05	30535	511.0404	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20250423	59.95	59.95	57.88	58.9	695461	58.9	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20250423	250.11	250.99	248	249.84	3031	249.84	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20250423	166.88	170.39	166.45	170.3	3122039	170.3	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20250423	589.3	623	576.45	612.85	44003	612.85	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20250423	7.58	7.58	7.58	7.58	0	7.58
MOREPENLAB.NSE	Morepen Laboratories Limited	20250423	54.98	55.59	52.92	54.52	5326712	54.52	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20250423	729.45	775.95	729	772	8292388	772	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20250423	28.99	28.99	28.17	28.53	1838	28.53	down	down	correct
MPHASIS.NSE	Mphasis Limited	20250423	2459	2523.9	2435.4	2507.3	1447072	2507.3	up	up	correct
MPSLTD.NSE	MPS Limited	20250423	2448	2569	2436.1	2500.9	53467	2500.9	up	up	correct
MRF.NSE	MRF Limited	20250423	129380	129380	126650	127980	6770	127980	down	down	correct
MRO.NSE	TEK	20250423	64.47	64.95	62.97	64.41	10298	64.41	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20250423	143.95	145.25	138.35	141.26	4014711	141.26	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20250423	29.4	29.4	28.16	28.54	340328	28.54	down	down	correct
MSTCLTD.NSE	MSTC Limited	20250423	545	546.9	528.6	533.15	155919	533.15	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20250423	1436	1452.4	1405	1436.2	86295	1436.2	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20250423	2.21	2.32	2.12	2.13	5275	2.13	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20250423	44.35	44.67	43.25	44.01	2609790	44.01	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20250423	101.8	107	99.44	105.68	268427	105.68	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20250423	72.5	75.85	71.63	73.25	9477	73.25	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20250423	77.4	77.6	75	76.69	144765	76.69	down	up	incorrect
MUNJALSHOW.NSE	Munjal Showa Limited	20250423	121	122.8	117.72	119.91	37963	119.91	down	up	incorrect
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20250423	36.28	36.28	35.07	35.88	32836	35.88	down	up	incorrect
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20250423	279	279.3	268	268.81	67263	268.81	down	up	incorrect
MUTHOOTFIN.NSE	Muthoot Finance Limited	20250423	2280	2286.9	2174.3	2191.4	1113969	2191.4	down	up	incorrect
NACLIND.NSE	NACL Industries Limited	20250423	219.66	219.66	198.74	198.74	7017627	198.74	down	up	incorrect
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20250423	4.85	4.85	4.85	4.85	230711	4.85
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20250423	27.78	27.78	26	27.29	14995	27.29	down	up	incorrect
NAGREEKEXP.NSE	Nagreeka Exports Limited	20250423	28.94	28.94	27.01	27.25	26694	27.25	down	up	incorrect
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20250423	275	277.08	265.22	269.5	8136	269.5	down	up	incorrect
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20250423	106.43	107.81	102.02	103.64	25601	103.64	down	up	incorrect
NAHARPOLY.NSE	Nahar Poly Films Limited	20250423	217.55	221.04	214.32	215.59	7000	215.59	down	up	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20250423	238.68	238.68	226.2	228.95	19862	228.95	down	down	correct
NAM.NSE	INDIA	20250423	661	678	651.35	670.6	1182670	670.6	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20250423	840	847.75	831.15	844.5	369205	844.5	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20250423	168.48	170.79	167.15	167.67	21815	167.67	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20250423	160.3	162.75	157.45	162.07	17138480	162.07	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20250423	7010	7125	6951	7085.5	1658625	1417.1	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20250423	4315.1	4324	4265	4311	218096	4311	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20250423	102.1	103.42	96.23	96.77	1212538	96.77	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20250423	141.9	144.6	140.61	144.27	218475	144.27	up	down	incorrect
NAZARA.NSE	Nazara Technologies Limited	20250423	1010	1024	1001	1006.95	717962	1006.95	down	up	incorrect
NBCC.NSE	NBCC (India) Limited	20250423	100.75	101.62	97.65	100.81	14614747	100.81	up	down	incorrect
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20250423	2589.4	2589.4	2450	2488.8	5242	2488.8	down	up	incorrect
NCC.NSE	NCC Limited	20250423	219.43	221.5	215.76	219.78	3939716	219.78	up	down	incorrect
NCLIND.NSE	NCL Industries Limited	20250423	213.1	218.9	210.15	213.42	67724	213.42	up	down	incorrect
NDGL.NSE	Naga Dhunseri Group Limited	20250423	4424.9	4424.9	4285	4300.7	96	4300.7	down	up	incorrect
NDL.NSE	Nandan Denim Limited	20250423	3.92	3.95	3.8	3.88	3087705	3.88	down	up	incorrect
NDRAUTO.NSE	NDR Auto Components Limited	20250423	686	696.95	684.1	689.3	7362	689.3	up	down	incorrect
NDTV.NSE	New Delhi Television Limited	20250423	131.18	131.6	126.21	128.02	147370	128.02	down	up	incorrect
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20250423	24.75	24.75	23.81	24.1	46789	24.1	down	up	incorrect
NECLIFE.NSE	Nectar Lifesciences Limited	20250423	23.49	23.61	22.4	22.76	823465	22.76	down	up	incorrect
NELCAST.NSE	Nelcast Limited	20250423	96.7	96.7	91.39	93.38	52818	93.38	down	down	correct
NELCO.NSE	Nelco Limited	20250423	921	924.45	874.35	890.6	115788	890.6	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20250423	1648.9	1660.5	1591	1606.3	32619	1606.3	down	down	correct
NESCO.NSE	Nesco Limited	20250423	964.9	967.45	957.45	963.85	61913	963.85	down	down	correct
NETF.NSE	Tata Mutual Fund	20250423	262.99	262.99	257.66	259.68	1993	259.68	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20250423	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20250423	78.33	78.33	76.27	77.2	66713	77.2	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20250423	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20250423	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20250423	46	46.25	44.75	45.87	3221755	45.87	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20250423	12435	13388	12435	12784	36088	12784	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20250423	954.1	1003	952	993.15	1399751	993.15	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20250423	7.08	7.31	6.87	7.24	3857	7.24	up	up	correct
NFL.NSE	National Fertilizers Limited	20250423	89.95	90.75	86.6	88.5	3179760	88.5	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20250423	33.76	34.25	32.81	33.07	9609	33.07	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20250423	1840.2	1851	1792.8	1800.6	367621	1800.6	down	down	correct
NHPC.NSE	NHPC Limited	20250423	90.5	91.49	88.67	90.37	22917995	90.37	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20250423	172.1	175.39	169.56	174.46	584231	174.46	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20250423	24.75	24.75	23.25	23.57	6819	23.57	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20250423	272.89	272.89	269.5	271.82	9502368	271.82	down	down	correct
NIITLTD.NSE	NIIT Limited	20250423	129.8	150.75	129.44	145.61	17447022	145.61	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20250423	10.57	10.64	10	10.15	886882	10.15	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20250423	11.25	11.25	11.11	11.25	260867	11.25
NILKAMAL.NSE	Nilkamal Limited	20250423	1655	1677.4	1640.8	1659.4	3283	1659.4	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20250423	545.5	545.5	505	510.6	11445	510.6	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20250423	60.8	61.24	58.61	59.71	28521	59.71	down	down	correct
NITCO.NSE	NITCO Limited	20250423	127	130.29	122.31	130.29	897706	130.29	up	up	correct
NITINSPIN.NSE	Nitin Spinners Limited	20250423	375.55	384.3	365	380.2	129475	380.2	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20250423	269	271	257.35	261.3	6586	261.3	down	down	correct
NKIND.NSE	N.K Industries Limited	20250423	75.8	79	72.2	72.45	2850	72.45	down	down	correct
NLCINDIA.NSE	NLC India Limited	20250423	246.95	249.4	240.51	244.56	910431	244.56	down	down	correct
NMDC.NSE	NMDC Limited	20250423	68.1	68.64	66.35	68.11	33095946	68.11	up	up	correct
NOCIL.NSE	NOCIL Limited	20250423	191.15	194	185.1	188.33	239290	188.33	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20250423	3.33	3.34	3.32	3.33	49213	3.33
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20250423	42.45	42.45	42.45	42.45	2110	42.45
NPBET.NSE	Tata Asset Management Limited	20250423	281.14	288.97	281.14	283.22	1620	283.22	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20250423	282.9	285.47	272.2	276.27	7894	276.27	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20250423	242	248.88	235.71	238.56	215871	238.56	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20250423	7681	7681	7380	7456	16258	7456	down	down	correct
NTPC.NSE	NTPC Limited	20250423	362.95	364.25	357.9	363.8	9719205	363.8	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20250423	950	962.45	921.6	928.75	45154	928.75	down	down	correct
NURECA.NSE	Nureca Limited	20250423	249.93	249.93	249.93	249.93	6789	249.93
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20250423	335.7	338.15	324.05	327.55	742678	327.55	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20250423	320	321.5	312	314.7	47257	314.7	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20250423	1711.3	1732	1676.1	1706	931108	1703.8724	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20250423	184	184.11	178.41	181	7946	181	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20250423	8295	8655	8266.5	8650	296818	8381.5081	up	up	correct
OIL.NSE	Oil India Limited	20250423	405	412.8	399.2	406.85	2391063	406.85	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20250423	77	77	73.62	74.98	32069	74.98	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20250423	1250	1274	1222.6	1248.5	424993	1248.5	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20250423	92.6	92.6	87.6	89.23	16708	89.23	down	up	incorrect
OMAXE.NSE	Omaxe Limited	20250423	80.1	80.1	77.37	78.85	81763	78.85	down	up	incorrect
OMINFRAL.NSE	Om Infra Limited	20250423	128.81	133.2	121.6	124.58	279264	124.58	down	up	incorrect
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20250423	5.83	6.39	5.82	6.25	13057	6.25	up	down	incorrect
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20250423	11.14	11.44	10.85	11.3	2371	11.3	up	down	incorrect
ONEPOINT.NSE	One Point One Solutions Limited	20250423	67.14	67.54	64.21	66.04	1968103	66.04	down	up	incorrect
ONGC.NSE	Oil and Natural Gas Corporation Limited	20250423	248.74	252.75	244.92	252.17	16555874	252.17	up	down	incorrect
ONMOBILE.NSE	OnMobile Global Limited	20250423	49.87	50.12	48.11	49.07	316572	49.07	down	up	incorrect
ONWARDTEC.NSE	Onward Technologies Limited	20250423	254.95	278.25	253.5	271.3	273070	271.3	up	down	incorrect
OPTIEMUS.NSE	Optiemus Infracom Limited	20250423	502	535.45	500.5	531.15	574768	531.15	up	down	incorrect
ORBTEXP.NSE	Orbit Exports Limited	20250423	184	184.79	175.63	176.57	10293	176.57	down	up	incorrect
ORCHPHARMA.NSE	Orchid Pharma Limited	20250423	820	851.15	801	811.2	159933	811.2	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20250423	39.96	40.39	39.95	40.01	137960	40.01	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20250423	9.27	9.34	9.04	9.08	935021	9.08	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20250423	258.89	265.93	256.48	258.08	12336	258.08	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20250423	358.65	358.9	349.15	353.3	1760375	353.3	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20250423	226	239	222.88	234.69	407624	234.69	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20250423	158.1	161.01	152.92	156.96	480647	156.96	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20250423	86.52	86.9	83.61	84.69	10072	84.69	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20250423	26	26.33	25.15	25.87	1483596	25.87	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20250423	5674	5758.6	5443.5	5524.5	20680	5524.5	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20250423	1.72	1.72	1.72	1.72	145	1.72
OSWALAGRO.NSE	Oswal Agro Mills Limited	20250423	102.4	104.8	97.11	97.99	496195	97.99	down	down	correct
PAGEIND.NSE	Page Industries Limited	20250423	45375	46360	45305	45935	26242	45935	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20250423	35.45	35.62	33.81	34.57	2267374	34.57	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20250423	134.8	134.8	128.41	130.45	7152	130.45	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20250423	50.23	50.23	50.15	50.23	4183	50.23
PANACEABIO.NSE	Panacea Biotec Limited	20250423	530	544	498.1	512.95	546837	512.95	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20250423	239.2	239.4	239.2	239.2	16858	239.2
PANAMAPET.NSE	Panama Petrochem Limited	20250423	377.85	382.5	373.2	378.25	34505	378.25	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20250423	105.99	108.89	105	107.42	32063	107.42	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20250423	54.25	54.3	52.15	52.91	1100919	52.91	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20250423	192.7	192.7	188.01	190.45	664990	190.45	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20250423	24.15	24.39	23.15	23.52	326617	23.52	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20250423	43.9	44.22	42.52	43.62	3004150	43.62	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20250423	15.8	16.05	14.61	15.3	167147	15.3	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20250423	13.76	13.79	13.35	13.5	13316580	13.5	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20250423	121.07	123.5	121.07	121.07	42639	121.07
PEARLPOLY.NSE	Pearl Polymers Limited	20250423	31	31.17	28.98	29.19	57192	29.19	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20250423	1032.1	1038.1	1005	1021.5	268976	1021.5	down	down	correct
PENIND.NSE	Pennar Industries Limited	20250423	198.8	199.62	191.69	198.38	847924	198.38	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20250423	28.88	28.88	28.88	28.88	43490	28.88
PERSISTENT.NSE	Persistent Systems Limited	20250423	5050	5249	5033	5160	1465607	5160	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20250423	314.6	316.7	308.7	315.45	1527853	315.45	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20250423	439.7	441	423.5	433.1	7558664	433.1	down	down	correct
PFIZER.NSE	Pfizer Limited	20250423	4267.8	4268	4179.6	4243.5	15935	4243.5	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20250423	96.92	99.7	94.42	98.48	65429	98.48	up	down	incorrect
PFS.NSE	PTC India Financial Services Limited	20250423	34.36	34.69	33.6	34.34	858710	34.34	down	up	incorrect
PGEL.NSE	PG Electroplast Limited	20250423	981	1008	946.9	956.1	1920417	956.1	down	up	incorrect
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20250423	14209	14379	14040	14250	13654	14250	up	down	incorrect
PGHL.NSE	Procter & Gamble Health Limited	20250423	5165.5	5270	5150	5240	16358	5240	up	down	incorrect
PGIL.NSE	Pearl Global Industries Limited	20250423	1067	1067	984	1044.3	174277	1044.3	down	up	incorrect
PGINVIT.NSE	IV	20250423	80.2	80.8	79.75	79.85	1572152	79.85	down	up	incorrect
PHOENIXLTD.NSE	The Phoenix Mills Limited	20250423	1693.8	1735.9	1664	1674	750451	1674	down	up	incorrect
PIDILITIND.NSE	Pidilite Industries Limited	20250423	3030	3072	3022.8	3066.9	219528	3066.9	up	down	incorrect
PIIND.NSE	PI Industries Limited	20250423	3717	3729	3630	3656.7	169104	3656.7	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20250423	4600	4600	4430.7	4523.7	5706	4523.7	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20250423	16	16.1	15.45	15.91	711823	15.91	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20250423	48.49	48.49	45.16	46.16	21894	46.16	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20250423	1032	1032	976	986.8	187311	986.8	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20250423	757.4	757.4	725	735.4	421	735.4	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20250423	197	199	191.89	198.57	15249	198.57	up	up	correct
PNB.NSE	Punjab National Bank	20250423	104.2	104.44	101.42	103.01	34299232	103.01	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20250423	100.98	102.9	98.01	99.14	685572	99.14	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20250423	1001.9	1010.95	987.2	999.75	1042419	999.75	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20250423	25.1	25.25	25	25.1	6900	25.1
PNCINFRA.NSE	PNC Infratech Limited	20250423	286.1	288.7	276.3	280.85	833193	280.85	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20250423	37.03	37.03	37.03	37.03	0	37.03
PODDARMENT.NSE	Poddar Pigments Limited	20250423	310.7	310.7	300.5	303.25	4821	303.25	down	down	correct
POKARNA.NSE	Pokarna Limited	20250423	981.9	981.9	942.7	956.8	76714	956.8	down	down	correct
POLYCAB.NSE	Polycab India Limited	20250423	5585	5625.5	5462	5614.5	374348	5614.5	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20250423	2452.2	2497.3	2417	2449.2	143168	2449.2	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20250423	1249	1265.1	1228.5	1255.7	41018	1255.7	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20250423	347.05	347.1	333	339	16540	339	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20250423	408.8	416.75	397.6	402.7	2622945	402.7	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20250423	314.15	316.1	309.45	314.95	8225575	314.95	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20250423	13900	14094	13697	13910	73491	13910	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20250423	2836.3	2889.7	2750	2767.6	104741	2767.6	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20250423	179.6	182.59	176.85	179.12	11903	179.12	down	down	correct
PPL.NSE	Prakash Pipes Limited	20250423	434.65	440.45	422.2	439.6	71077	439.6	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20250423	23.23	24.4	23.01	23.67	119176	23.67	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20250423	534	537.15	520.45	529.25	582019	529.25	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20250423	182.3	185.22	176.5	180.29	1259367	180.29	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20250423	7.15	7.15	6.91	6.97	330643	6.97	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20250423	10.24	10.24	9.75	9.91	457363	9.91	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20250423	177.55	179.75	171.51	175.25	207370	175.25	down	down	correct
PRECOT.NSE	Precot Limited	20250423	449.65	453.45	433	443.4	3766	443.4	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20250423	145	147.3	141.83	143.86	166985	143.86	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20250423	402	406.3	383.55	394.4	202022	394.4	down	down	correct
PREMIER.NSE	Premier Limited	20250423	3.21	3.32	3.13	3.13	3287	3.13	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20250423	64.91	65.98	62.03	62.91	78994	62.91	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20250423	1320.2	1354.8	1307.9	1323.8	1397018	1323.8	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20250423	455.3	465.95	453.8	459	284899	459	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20250423	252	261.13	247.82	249.45	45844	249.45	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20250423	265.7	266.8	259.65	262.99	294662	262.99	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20250423	17.3	17.3	16.6	16.99	161471	16.99	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20250423	1892.3	1950	1854.5	1907.6	52105	1907.6	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20250423	138	138.47	133.11	134.64	246716	134.64	down	down	correct
PSB.NSE	Punjab & Sind Bank	20250423	30.51	30.6	29.32	29.98	4982417	29.98	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20250423	639.75	642.55	637.1	640.65	47715	640.65	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20250423	74.71	75.48	73.39	74.29	6088365	74.29	down	down	correct
PTC.NSE	PTC India Limited	20250423	183	186.75	180.9	182.36	2363268	177.2761	down	down	correct
PTL.NSE	PTL Enterprises Limited	20250423	40.25	40.36	39.75	40.12	40408	40.12	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20250423	1069.9	1075	1046.1	1060.95	7288	1060.95	down	down	correct
PURVA.NSE	Puravankara Limited	20250423	264.4	272.01	252.32	262.75	543589	262.75	down	up	incorrect
PVP.NSE	PVP Ventures Limited	20250423	27.03	29.25	26.83	28.55	325387	28.55	up	down	incorrect
QGOLDHALF.NSE	Quantum Mutual Fund	20250423	81.44	81.44	79.05	80.2	271817	80.2	down	up	incorrect
QNIFTY.NSE	Quantum Mutual Fund	20250423	2635.64	2639.99	2612.27	2635.99	266	2635.99	up	down	incorrect
QUESS.NSE	Quess Corp Limited	20250423	362	364.9	351.2	361.55	581027	361.55	down	up	incorrect
QUICKHEAL.NSE	Quick Heal Technologies Limited	20250423	290	299.75	286.3	291.55	289494	291.55	up	down	incorrect
QUINTEGRA.NSE	Quintegra Solutions Limited	20250423	1.48	1.48	1.48	1.48	0	1.48
RADAAN.NSE	Radaan Mediaworks India Limited	20250423	3.75	3.8	3.75	3.75	16736	3.75
RADICO.NSE	Radico Khaitan Limited	20250423	2520	2521.2	2466.7	2490	130948	2490	down	up	incorrect
RADIOCITY.NSE	Music Broadcast Limited	20250423	10.8	10.8	10.05	10.56	99639	10.56	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20250423	318	321.25	309.3	319.5	1684785	319.5	up	up	correct
RAIN.NSE	Rain Industries Limited	20250423	146.9	147.5	142.9	145.18	678707	145.18	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20250423	201.64	201.95	195.27	199.73	687198	199.73	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20250423	5.59	5.59	5.59	5.59	140991	5.59
RAJRATAN.NSE	Rajratan Global Wire Limited	20250423	422	462.75	408.65	438	2504179	438	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20250423	51.7	51.99	48.72	49.27	56382	49.27	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20250423	51.1	52	50	50.86	52592	50.86	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20250423	10	10	10	10	0	10
RALLIS.NSE	Rallis India Limited	20250423	247	256.15	241.19	253.89	987818	253.89	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20250423	38.31	38.31	38.31	38.31	29895	38.31
RAMASTEEL.NSE	Rama Steel Tubes Limited	20250423	10.49	10.75	10.2	10.36	22179970	10.36	down	up	incorrect
RAMCOCEM.NSE	The Ramco Cements Limited	20250423	981	990.95	970	976.7	538445	976.7	down	up	incorrect
RAMCOIND.NSE	Ramco Industries Limited	20250423	243.6	245.35	237.55	243.35	103529	243.35	down	up	incorrect
RAMCOSYS.NSE	Ramco Systems Limited	20250423	408.55	421	405.5	407.75	79502	407.75	down	up	incorrect
RAMKY.NSE	Ramky Infrastructure Limited	20250423	507.9	514.7	491.05	501.4	90388	501.4	down	up	incorrect
RANASUG.NSE	Rana Sugars Limited	20250423	14.65	14.89	14.01	14.4	333295	14.4	down	up	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20250423	1400.5	1411.8	1355	1397	13446	1397	down	up	incorrect
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20250423	2680	2691.8	2621	2660.7	12912	2660.7	down	up	incorrect
RAYMOND.NSE	Raymond Limited	20250423	1584	1589.5	1542.2	1550.5	337088	1550.5	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20250423	192.4	192.4	186.01	191.67	13005160	191.67	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20250423	143.5	144.51	138.95	142.02	2629099	142.02	down	down	correct
RCOM.NSE	Reliance Communications Limited	20250423	1.69	1.75	1.64	1.67	2609049	1.67	down	down	correct
RECLTD.NSE	REC Limited	20250423	440.15	448	429.45	440.8	6888145	440.8	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20250423	225	240	225	238.09	11298116	238.09	up	up	correct
REFEX.NSE	Refex Industries Limited	20250423	488	489.9	466.25	484.5	174137	484.5	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20250423	45	48.48	45	45.49	3302	45.49	up	up	correct
RELAXO.NSE	Relaxo Footwears Limited	20250423	424	433	413.3	430.4	251003	430.4	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20250423	1297	1306	1285.4	1300	10480888	1300	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20250423	225	228.88	218.7	219.1	1215337	219.1	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20250423	268.45	270.75	262.85	266.25	2863738	266.25	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20250423	122.8	127	121.25	123.8	614967	123.8	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20250423	30.4	30.4	29.23	30.08	5537072	30.08	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20250423	407.25	412.25	393.7	401.35	326406	401.35	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20250423	179.76	181	174.25	178.02	6996	178.02	down	down	correct
REPRO.NSE	Repro India Limited	20250423	475	477.8	456	464.15	13698	464.15	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20250423	197.95	197.96	191.77	197.19	68504	197.19	down	down	correct
RGL.NSE	Renaissance Global Limited	20250423	125.35	126.39	121.75	123.91	469873	123.91	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20250423	3.7	3.7	3.45	3.51	2378041	3.51	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20250423	479.3	484.45	465.7	467.35	260011	467.35	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20250423	68	69.63	66.81	67.59	554157	67.59	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20250423	878.05	888.75	860	873.25	128165	873.25	down	down	correct
RITES.NSE	RITES Limited	20250423	241.61	244.37	236.37	241.81	693035	241.81	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20250423	31.99	32.44	29.31	29.62	112801	29.62	down	down	correct
RKEC.NSE	RKEC Projects Limited	20250423	74.5	74.99	73.21	74.74	19061	74.74	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20250423	699.65	702	673.3	678.55	967323	678.55	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20250423	200	200	200	200	0	200
RML.NSE	Rane (Madras) Limited	20250423	717.05	733.9	708.8	726.5	14862	726.5	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20250423	399	400.05	385.6	397.95	66435	397.95	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20250423	1389.5	1409	1365	1399	23346	1399	up	up	correct
ROLLT.NSE	Rollatainers Limited	20250423	1.59	1.62	1.55	1.55	47943	1.55	down	down	correct
ROLTA.NSE	Rolta India Limited	20250423	2.75	2.75	2.63	2.65	48710	2.65	down	down	correct
ROML.NSE	Raj Oil Mills Limited	20250423	50	50	48.01	48.3	15339	48.3	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20250423	700.25	714.7	679	703.2	298678	703.2	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20250423	75.99	76.98	74.7	75.1	31683	75.1	down	down	correct
ROUTE.NSE	Route Mobile Limited	20250423	1013.3	1040	1003	1009.2	146451	1009.2	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20250423	2268.8	2347	2231	2315.7	17115	2315.7	up	up	correct
RPOWER.NSE	Reliance Power Limited	20250423	43.82	44.13	42.36	43.53	36761938	43.53	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20250423	174.98	179.4	168.01	168.85	84130	168.85	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20250423	880	888	858.9	885	34372	885	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20250423	67.87	68.2	67.87	67.87	9731	67.87
RSWM.NSE	RSWM Limited	20250423	161.1	161.1	154.87	156.35	44287	156.35	down	up	incorrect
RSYSTEMS.NSE	R Systems International Limited	20250423	334	338.6	327	333	107558	333	down	up	incorrect
RTNINDIA.NSE	RattanIndia Enterprises Limited	20250423	45.94	46.4	44.5	45.95	2331169	45.95	up	down	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20250423	11.89	11.94	11.1	11.33	22846896	11.33	down	up	incorrect
RUBYMILLS.NSE	The Ruby Mills Limited	20250423	205.25	209.39	202.68	206.79	33101	206.79	up	down	incorrect
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20250423	8.46	8.46	7.84	8.02	189948	8.02	down	up	incorrect
RUCHIRA.NSE	Ruchira Papers Limited	20250423	127.95	128.31	123.75	126.63	42804	126.63	down	up	incorrect
RUPA.NSE	Rupa & Company Limited	20250423	198.5	200.5	193.48	197.06	113343	197.06	down	up	incorrect
RVHL.NSE	Ravinder Heights Limited	20250423	50.7	50.7	47.98	48.58	7697	48.58	down	up	incorrect
RVNL.NSE	Rail Vikas Nigam Limited	20250423	376	377.3	365.5	373.9	5191977	373.9	down	up	incorrect
S&SPOWER.NSE	S&S Power Switchgear Limited	20250423	384.95	401	384.95	397.15	3735	397.15	up	down	incorrect
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20250423	5.09	5.11	5.09	5.09	4629	5.09
SADBHAV.NSE	Sadbhav Engineering Limited	20250423	13.73	13.73	13.73	13.73	83542	13.73
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20250423	5.32	5.44	5.18	5.24	114275	5.24	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20250423	2070	2086	2041.9	2051.1	14453	2051.1	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20250423	29.08	31.79	29.08	29.77	22661	29.77	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20250423	219.2	225.6	216.96	219.77	80351	219.77	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20250423	116.86	117.35	114.39	116.76	15425789	116.76	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20250423	308.07	314.68	306	306.48	23080	306.48	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20250423	24.38	24.81	23.75	24.4	227835	24.4	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20250423	163.15	168	162.99	166.25	314785	166.25	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20250423	3.09	3.16	3.08	3.16	1685968	3.16	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20250423	9.59	9.59	9.1	9.43	6478630	9.43	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20250423	251.01	261	251	259.51	427	259.51	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20250423	18.9	21.44	18.61	21.08	379678	21.08	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20250423	1120	1125	1069	1077.5	158601	1077.5	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20250423	8.55	8.55	7.71	7.97	647961	7.97	down	up	incorrect
SANCO.NSE	Sanco Industries Limited	20250423	2.64	2.64	2.5	2.5	5965	2.5	down	up	incorrect
SANDESH.NSE	The Sandesh Limited	20250423	1186.9	1188.9	1160	1163.7	945	1163.7	down	up	incorrect
SANDHAR.NSE	Sandhar Technologies Limited	20250423	410.25	411.85	395	404.35	65319	404.35	down	up	incorrect
SANGAMIND.NSE	Sangam (India) Limited	20250423	426	439.45	414.05	419.85	23998	419.85	down	up	incorrect
SANGHIIND.NSE	Sanghi Industries Limited	20250423	65	65.22	63.89	64.1	233779	64.1	down	up	incorrect
SANGHVIMOV.NSE	Sanghvi Movers Limited	20250423	301.8	304.5	291.05	296.66	367237	296.66	down	up	incorrect
SANGINITA.NSE	Sanginita Chemicals Limited	20250423	11.49	11.69	10.92	11.32	36819	11.32	down	up	incorrect
SANOFI.NSE	Sanofi India Limited	20250423	6410	6460	6333.5	6440.5	31931	6325.7974	up	down	incorrect
SANWARIA.NSE	Sanwaria Consumer Limited	20250423	0.41	0.41	0.39	0.39	415516	0.39	down	up	incorrect
SARDAEN.NSE	Sarda Energy & Minerals Limited	20250423	510	524.25	496.45	499.85	1030381	499.85	down	up	incorrect
SAREGAMA.NSE	Saregama India Limited	20250423	570	570	559	565	272391	565	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20250423	96	103.5	91.65	100.87	541946	100.87	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20250423	1628	1651.1	1600	1635	14288	1635	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20250423	253.05	262	246.95	257.17	6835	257.17	up	up	correct
SATIA.NSE	Satia Industries Limited	20250423	76.4	76.4	74.27	75.36	123364	75.36	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20250423	164.99	165.86	158.54	163.26	143179	163.26	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20250423	465	480.35	451.1	455.4	114319	455.4	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20250423	914.8	921.55	901.3	915.9	1063725	915.9	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20250423	116.1	118	116.1	117.63	20622	117.63	up	up	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20250423	370.01	383.1	370.01	381.68	27406	381.68	up	up	correct
SBIETFPB.NSE	SBI Mutual Fund	20250423	281.34	282	278.26	279.38	12952	279.38	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20250423	211.01	214.41	211.01	214.09	5022	214.09	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20250423	1625	1625	1601	1615.5	1136215	1615.5	down	down	correct
SBIN.NSE	State Bank of India	20250423	826	831	810.1	813.45	12104382	813.45	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20250423	3315	3346.7	3214	3281.9	61736	3281.9	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20250423	214.05	219.8	209.03	210.64	62611	210.64	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20250423	625	640.55	618	621.1	621719	621.1	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20250423	176.8	179.25	173.51	176.64	1839646	176.64	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20250423	144	144.29	138	140	3734464	140	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20250423	989.95	999	962	973.5	15295	973.5	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20250423	31.18	31.82	31.18	31.18	28486	31.18
SELAN.NSE	Selan Exploration Technology Limited	20250423	590	590	555.1	559.2	130266	559.2	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20250423	146.4	149.8	144	148.72	395869	148.72	up	up	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20250423	132	132.4	128.5	129.8	424955	129.8	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20250423	279	279	272.1	274	13236	274	down	down	correct
SETCO.NSE	Setco Automotive Limited	20250423	18.54	18.54	18.54	18.54	289319	18.54
SETF10GILT.NSE	SBI Mutual Fund	20250423	255.65	256.99	255.51	255.64	21680	255.64	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20250423	83.54	84.27	82.26	82.84	2443192	82.84	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20250423	257.1	257.26	254.76	256.47	6360959	256.47	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20250423	566.11	574.97	560.38	562.09	308726	562.09	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20250423	694.31	700	690	697.09	36300	697.09	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20250423	0.61	0.64	0.61	0.63	22061	0.63	up	up	correct
SEYAIND.NSE	Seya Industries Limited	20250423	20.04	20.04	20.04	20.04	0	20.04
SFL.NSE	Sheela Foam Limited	20250423	670	670.4	660	668.1	133522	668.1	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20250423	488.95	488.95	460.6	471.7	275278	471.7	down	down	correct
SGL.NSE	STL Global Limited	20250423	15.52	15.52	14.05	14.36	43466	14.36	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20250423	63.88	63.88	61.5	61.75	15108	61.75	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20250423	970	970	936.5	942.55	195996	942.55	down	down	correct
SHALBY.NSE	Shalby Limited	20250423	201.37	202.67	196.07	198.68	80229	198.68	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20250423	114.49	118.87	112.11	115.67	125615	115.67	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20250423	664.8	683.8	633	674.95	156562	674.95	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20250423	14.52	15.24	13.95	15.13	664558	15.13	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20250423	521.4	535.2	514.5	526.7	34777	526.7	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20250423	577.9	582.8	566.05	574.3	117076	574.3	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20250423	1648	1702.5	1635	1678.9	70019	1678.9	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20250423	161.8	162.39	156.3	159.78	618787	159.78	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20250423	503.59	506.85	499.27	505.7	4818	505.7	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20250423	107.5	107.9	102.5	104.57	19349	104.57	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20250423	677.95	688.95	668.95	681.25	103255	681.25	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20250423	29.81	32.39	29.81	31.01	141274	31.01	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20250423	79.89	82.69	76	76.59	17122	76.59	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20250423	199.46	201.26	189.9	192.98	13776	192.98	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20250423	212.45	214.79	206.95	208.43	509629	208.43	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20250423	557.5	558.1	536.6	548.1	30431	548.1	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20250423	58.06	58.06	58.06	58.06	1310	58.06
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20250423	78.4	78.79	77	78.68	227177	78.68	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20250423	30910	31135	30280	30365	27170	30365	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20250423	254.6	257.65	247.7	252.3	43870	252.3	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20250423	39.57	40.18	37.1	38.79	158881	38.79	down	down	correct
SHRENIK.NSE	Shrenik Limited	20250423	0.72	0.72	0.68	0.7	874477	0.7	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20250423	197	197	187.22	191.87	5708	191.87	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20250423	1907	1942.7	1887.1	1925.6	66959	1925.6	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20250423	8.68	8.68	8.63	8.68	23159	8.68
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20250423	911	915.9	886.9	899.2	197567	899.2	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20250423	13.8	13.9	13.31	13.73	5756	13.73	down	down	correct
SIEMENS.NSE	Siemens Limited	20250423	2875	2915	2841.5	2872	607062	2872	down	down	correct
SIGIND.NSE	Signet Industries Limited	20250423	55.85	55.85	53.3	53.85	46054	53.85	down	down	correct
SIL.NSE	Standard Industries Limited	20250423	20.99	20.99	20.3	20.53	19021	20.53	down	down	correct
SILGO.NSE	Silgo Retail Limited	20250423	46.5	46.5	45.3	45.6	22006	45.6	down	down	correct
SILINV.NSE	SIL Investments Limited	20250423	666.4	675.9	638.9	648.25	14671	648.25	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20250423	16.74	16.95	15.62	16.18	26727	16.18	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20250423	14.79	14.79	14.12	14.29	23794	14.29	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20250423	319.6	321.45	305	311.25	86581	311.25	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20250423	123.2	124.99	123.15	124.91	883	124.91	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20250423	302.8	311.26	298	300.36	107199	300.36	down	down	correct
SIS.NSE	SIS Limited	20250423	337.7	342	334.35	336.9	126411	336.9	down	down	correct
SITINET.NSE	SITI Networks Limited	20250423	0.58	0.58	0.55	0.57	687907	0.57	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20250423	740.5	754.9	712.65	751.4	217358	751.4	up	up	correct
SJVN.NSE	SJVN Limited	20250423	100	100.87	97.5	100.01	10896395	100.01	up	up	correct
SKFINDIA.NSE	SKF India Limited	20250423	3909	3928.5	3859	3924.2	61596	3924.2	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20250423	3.88	3.88	3.88	3.88	0	3.88
SKIPPER.NSE	Skipper Limited	20250423	467.75	469.4	449.95	456.95	308099	456.95	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20250423	201.3	203.37	196.75	201.63	47541	201.63	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20250423	168	168	156.24	159.01	45885	159.01	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20250423	115.81	115.81	113.57	114.15	46672	114.15	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20250423	1785	1806.1	1742	1751.8	47380	1751.8	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20250423	1630	1657	1463.3	1536.2	6120	1536.2	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20250423	217.7	244	214.4	240.69	925719	240.69	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20250423	54.9	56.36	53.81	54.45	820552	54.45	down	down	correct
SOBHA.NSE	Sobha Limited	20250423	1282.7	1304.4	1270	1295.9	210714	1295.9	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20250423	525.7	538.3	509.65	518.5	82402	518.5	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20250423	12973	13155	12888	13084	139212	13084	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20250423	447.9	453	438	445.4	36601	445.4	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20250423	48	48.99	45.51	46.51	44811	46.51	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20250423	203.95	204.99	191.15	194.04	59578	194.04	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20250423	453	479.85	453	478.45	5766536	478.45	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20250423	325	331.15	322	327.55	1772381	327.55	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20250423	393.15	397.6	385.25	392.15	33726	392.15	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20250423	26.54	26.6	25.96	26.05	21679293	26.05	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20250423	126	127.51	120.82	122.73	28142	122.73	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20250423	750.05	765.95	732	734.35	15163	734.35	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20250423	323.24	333.89	301	305.5	1129002	305.5	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20250423	153.2	155.7	150.61	153.76	808295	153.76	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20250423	8.97	9.23	8.97	8.97	1865137	8.97
SPECIALITY.NSE	Speciality Restaurants Limited	20250423	143.84	146.48	140.68	142.95	16940	142.95	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20250423	69.39	69.98	67.46	69.5	226541	69.5	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20250423	84.69	85.2	82.75	83.41	593027	83.41	down	down	correct
SPLIL.NSE	SPL Industries Limited	20250423	36.25	38.29	35.2	37.96	15162	37.96	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20250423	212.5	221.8	209.9	211.35	489647	211.35	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20250423	1.06	1.06	1.06	1.06	0	1.06
SREEL.NSE	Sreeleathers Limited	20250423	242.65	243.78	238.61	241.86	4561	241.86	down	down	correct
SRF.NSE	SRF Limited	20250423	3022.5	3036.5	2969.7	3000	568241	3000	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20250423	542	549.25	531.55	539.75	12704	539.75	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20250423	1.09	1.09	1.05	1.05	115484	1.05	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20250423	200.9	206.95	199.66	206.02	221462	206.02	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20250423	655	669.5	649	665.8	366435	665.8	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20250423	231	232.04	221.73	222.91	454950	222.91	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20250423	175	175	170.9	172	16468	172	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20250423	124.5	127.09	120.42	123.28	81846	123.28	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20250423	101	104.5	101	102.73	37543	102.73	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20250423	8.74	8.77	8.41	8.59	1310959	8.59	down	down	correct
STEL.NSE	STEL Holdings Limited	20250423	437.5	437.5	403.5	407.15	2470	407.15	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20250423	333.1	342.1	329	332.35	93114	332.35	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20250423	88	88	84.24	86.97	2636184	86.97	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20250423	676	676	654.55	660.4	56822	660.4	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20250423	1813.9	1835.9	1770.3	1788.3	40897	1788.3	down	down	correct
SUBEXLTD.NSE	Subex Limited	20250423	12.94	13.04	12.55	12.93	4067811	12.93	down	down	correct
SUBROS.NSE	Subros Limited	20250423	629.85	633.8	612.15	614.45	59974	614.45	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20250423	1079.85	1081.65	1033.3	1047.35	132229	1047.35	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20250423	561.9	563.05	549.3	551.15	299002	551.15	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20250423	117	117	107	113.91	100080	113.91	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20250423	2194.5	2208.8	2100	2124.8	14471	2124.8	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20250423	2.05	2.07	2.02	2.05	473308	2.05
SUNDARMFIN.NSE	Sundaram Finance Limited	20250423	5330.1	5350	5084.5	5296.4	63924	5296.4	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20250423	338	345	333	342.35	87099	342.35	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20250423	827.4	833	805	811.35	2024	811.35	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20250423	923.9	945.5	921	931	156526	926.7498	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20250423	261.74	261.74	250.05	257.97	188845	257.97	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20250423	1754.2	1791.3	1742.1	1788.8	1471029	1788.8	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20250423	404.9	419.7	401.6	411.25	320774	411.25	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20250423	654.9	662	643	656.45	348017	656.45	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20250423	165	165	160.65	162.6	4885	162.6	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20250423	11	12.18	10.98	11.28	86658	11.28	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20250423	401.6	406.2	398.75	404.4	47063	404.4	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20250423	2.3	2.32	2.3	2.3	48174	2.3
SUPREMEIND.NSE	The Supreme Industries Limited	20250423	3530	3538	3466.1	3510.1	168446	3510.1	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20250423	35.28	36.44	34.76	35.45	342758	35.45	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20250423	19.18	19.18	18.6	18.88	123553	18.88	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20250423	66.71	67.19	63.4	64.39	10071	64.39	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20250423	271.05	275	264.1	268.9	585083	268.9	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20250423	139	139.78	131.35	138.25	418611	138.25	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20250423	41.2	41.2	38.61	39.14	20963	39.14	down	up	incorrect
SUULD.NSE	Suumaya Industries Limited	20250423	2.53	2.63	2.45	2.63	16545	2.63	up	down	incorrect
SUVEN.NSE	Suven Life Sciences Limited	20250423	130	132.05	126.52	130.1	296451	130.1	up	down	incorrect
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20250423	1250	1250	1197.6	1205	248163	1205	down	up	incorrect
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20250423	3.95	3.98	3.85	3.95	107424	3.95
SUZLON.NSE	Suzlon Energy Limited	20250423	59.68	60.17	58.13	59.99	97968387	59.99	up	down	incorrect
SVPGLOB.NSE	Svp Global Ventures Ltd	20250423	3.12	3.17	3.1	3.12	22506	3.12
SWANENERGY.NSE	Swan Energy Limited	20250423	446.7	447.3	431.3	435.35	1545087	435.35	down	up	incorrect
SWARAJENG.NSE	Swaraj Engines Limited	20250423	4165	4235	4085.3	4209.6	34779	4209.6	up	down	incorrect
SWELECTES.NSE	Swelect Energy Systems Limited	20250423	574.3	574.3	574.25	574.3	1846	574.3
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20250423	316	328.9	306.55	325.2	5224905	325.2	up	down	incorrect
SYMPHONY.NSE	Symphony Limited	20250423	1235	1237.9	1191	1195.2	156923	1195.2	down	up	incorrect
SYNGENE.NSE	Syngene International Limited	20250423	744	754.85	733.3	749.15	634656	749.15	up	down	incorrect
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20250423	229.47	229.75	224.99	226.71	1095	226.71	down	up	incorrect
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20250423	460.9	465.95	443.1	451.7	229629	451.7	down	up	incorrect
TAKE.NSE	TAKE Solutions Limited	20250423	8.77	8.95	8.77	8.77	30043	8.77
TALBROAUTO.NSE	Talbros Automotive Components Limited	20250423	266.4	273.89	260	267.76	79367	267.76	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20250423	491	501.55	479.25	482.05	1634347	476.1232	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20250423	30.08	30.7	30.08	30.08	11628	30.08
TARC.NSE	TARC Limited	20250423	154.8	170.03	151.99	161.95	1716723	161.95	up	up	correct
TARMAT.NSE	Tarmat Limited	20250423	56.8	56.8	54	54.85	13271	54.85	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20250423	8615	9177.5	8507	9103.5	8318	9103.5	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20250423	855.8	867.6	851	857.6	786517	857.6	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20250423	1650	1655.3	1577.1	1587	1786931	1587	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20250423	1143	1156.6	1132.6	1150.1	1760325	1150.1	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20250423	5480	5678.5	5465	5661	820053	5661	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20250423	6313	6340	6215	6256.5	30013	6256.5	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20250423	635.95	661.5	633.35	659.9	23390570	659.9	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20250423	390.1	395.95	382.2	394.45	8443906	394.45	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20250423	139.39	141.5	137.32	141.16	37851304	141.16	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20250423	740	758.6	732	739.85	21003	739.85	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20250423	221	226.6	212.31	221.03	1037100	221.03	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20250423	1116.3	1116.7	1083.2	1090.5	14673	1090.5	down	down	correct
TCIEXP.NSE	TCI Express Limited	20250423	705.5	708.35	681.5	686.9	37230	686.9	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20250423	12.25	12.9	12	12.32	25920	12.32	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20250423	3929.6	4010	3878.4	3983.3	9387	3983.3	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20250423	3365	3420.9	3337.3	3413	3543923	3413	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20250423	433.2	439.15	421.55	424.3	331221	424.3	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20250423	1916.7	1931.7	1871.2	1917.7	32276	1917.7	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20250423	18.4	18.4	18.4	18.4	0	18.4
TECHM.NSE	Tech Mahindra Limited	20250423	1418.9	1449.4	1408	1439.6	5944062	1439.6	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20250423	1124	1142.2	1088	1135.7	298651	1135.7	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20250423	892	901.9	865.55	886.9	1455389	886.9	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20250423	420	449.95	415.25	445.2	58382	445.2	up	up	correct
TERASOFT.NSE	Tera Software Limited	20250423	220.79	222.8	220.79	220.79	2454	220.79
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20250423	107	107.99	104.05	106.06	159424	106.06	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20250423	66.2	66.22	62.75	63.43	194344	63.43	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20250423	151	155	144.8	152.04	2999121	152.04	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20250423	189.8	191.59	187	187.45	1445983	187.45	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20250423	13.33	13.33	12.8	13.33	8113	13.33
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20250423	10.75	10.97	10.4	10.46	45624	10.46	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20250423	2189	2189	2081	2091.8	84403	2091.8	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20250423	150.16	152.36	145	149.33	22722	149.33	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20250423	139	143.77	135.22	137.58	88350	137.58	down	down	correct
THERMAX.NSE	Thermax Limited	20250423	3470	3481	3402	3403.1	43003	3403.1	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20250423	149	149.4	144.64	147.62	1051055	147.62	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20250423	320.05	320.05	320.05	320.05	314	320.05
THYROCARE.NSE	Thyrocare Technologies Limited	20250423	802.65	812.9	762.35	769.2	150105	769.2	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20250423	298.55	307	291.62	301.47	3875983	301.47	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20250423	2576	2621.9	2565.1	2586.4	8172	2586.4	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20250423	2662.5	2702.4	2638.7	2673	778544	2673	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20250423	6.44	6.44	6.44	6.44	11359	6.44
TIL.NSE	TIL Limited	20250423	232.41	242.06	231	240.42	54037	240.42	up	up	correct
TIMESGTY.NSE	Times Guaranty Limited	20250423	175.4	180.85	172.26	179.06	8408	179.06	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20250423	379.5	380.4	368	370.65	726320	370.65	down	up	incorrect
TIMKEN.NSE	Timken India Limited	20250423	2678	2687	2597	2623.2	48265	2623.2	down	up	incorrect
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20250423	283.7	286	269.88	273.02	501901	273.02	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20250423	36.2	36.54	34.8	36.27	342632	36.27	up	up	correct
TITAN.NSE	Titan Company Limited	20250423	3357	3373.7	3315.5	3357.3	628656	3357.3	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20250423	74.45	74.63	72.51	73.5	93461	73.5	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20250423	136	137	134.8	136.02	112322	136.02	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20250423	9.25	10.15	9.25	10.15	53527	10.15	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20250423	127.51	129	125.12	126.93	4036	126.93	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20250423	3260	3354.9	3230.1	3332.4	390583	3332.4	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20250423	1594.8	1614.8	1571.9	1609.6	278065	1609.6	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20250423	77.32	77.32	73.42	74.55	7326	74.55	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20250423	80.75	85.53	80.75	82.81	2416	82.81	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20250423	91.4	91.4	88.01	90.03	54482	90.03	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20250423	8.82	9.55	8.82	9.1	25104	9.1	up	down	incorrect
TREJHARA.NSE	Trejhara Solutions Limited	20250423	243.4	279.39	241.1	270.51	198926	270.51	up	down	incorrect
TRENT.NSE	Trent Limited	20250423	5350.5	5382	5210.5	5329	970478	5329	down	up	incorrect
TRF.NSE	TRF Limited	20250423	394.5	450	393.95	417.4	1273021	417.4	up	down	incorrect
TRIDENT.NSE	Trident Limited	20250423	29.46	29.74	28.44	29.31	24392533	29.31	down	up	incorrect
TRIGYN.NSE	Trigyn Technologies Limited	20250423	78.96	82.56	76.5	81.48	249564	81.48	up	down	incorrect
TRITURBINE.NSE	Triveni Turbine Limited	20250423	515.05	533.9	512.7	521.25	2798867	521.25	up	down	incorrect
TRIVENI.NSE	Triveni Engineering & Industries Limited	20250423	409.25	418	403.3	414.15	811158	414.15	up	down	incorrect
TTKHLTCARE.NSE	TTK Healthcare Limited	20250423	1248.8	1295.6	1235.1	1239.9	6049	1239.9	down	up	incorrect
TTKPRESTIG.NSE	TTK Prestige Limited	20250423	650.45	661.95	642	645.25	69897	645.25	down	up	incorrect
TTL.NSE	T.T. Limited	20250423	13.8	14.13	13.52	13.81	85566	13.81	up	down	incorrect
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20250423	61.95	62.1	59.89	61.18	2644389	61.18	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20250423	351.25	419.1	351.25	416.85	1314372	416.85	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20250423	2738.5	2816.1	2720.5	2800.7	465708	2800.7	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20250423	3072.4	3072.4	2948.7	2971.8	5724	2971.8	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20250423	171.5	174.2	168	170.49	64507	170.49	down	down	correct
TVVISION.NSE	TV Vision Limited	20250423	6.51	6.51	6.51	6.51	8457	6.51
UBL.NSE	United Breweries Limited	20250423	2239.1	2274.6	2232	2238.9	147094	2238.9	down	down	correct
UCOBANK.NSE	UCO Bank	20250423	31.8	31.8	30.62	31.17	9647933	30.77	down	down	correct
UFLEX.NSE	Uflex Limited	20250423	556.4	565.05	549.85	559.2	57912	559.2	up	up	correct
UFO.NSE	UFO Moviez India Limited	20250423	71.7	74.95	68.24	73.59	269920	73.59	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20250423	48.88	49.29	47	47.28	261359	47.28	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20250423	197.5	199	185.17	194.09	366183	194.09	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20250423	44.25	45.05	43.31	44.95	41496111	44.95	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20250423	12040	12040	11826	11867	267717	11867	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20250423	81.94	81.94	78.3	80.05	10415	80.05	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20250423	6.41	6.77	6.3	6.35	10959	6.35	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20250423	635	655.8	632.2	646.2	169445	646.2	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20250423	223.24	230	221.1	223.08	8465	223.08	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20250423	157.2	163	154.1	161.89	17184	161.89	up	up	correct
UNIONBANK.NSE	Union Bank of India	20250423	128.51	129.5	125.1	129.3	22310801	129.3	up	up	correct
UNITECH.NSE	Unitech Limited	20250423	6.63	6.65	6.4	6.49	2325811	6.49	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20250423	424.6	424.6	412.6	416.15	2120	416.15	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20250423	275	286	268.57	279.77	48631	279.77	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20250423	481.85	491.6	468	473.05	63932	473.05	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20250423	200.06	204.9	197.55	203.64	2563	203.64	up	up	correct
UPL.NSE	UPL Limited	20250423	672	682	662.05	679.9	2856974	679.9	up	up	correct
URJA.NSE	Urja Global Limited	20250423	13.9	14.16	13.76	14.16	1216002	14.16	up	up	correct
USHAMART.NSE	Usha Martin Limited	20250423	316.3	318.2	304.1	305.7	558659	305.7	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20250423	1117.3	1142.4	1100	1135.3	278114	1135.3	up	up	correct
UTIBANKETF.NSE	Uti Mutual Fund	20250423	57.3	57.52	56.38	56.54	1065868	56.54	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20250423	69.98	70.74	69.45	70.39	294936	70.39	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20250423	264.4	265.44	263	264.55	23195	264.55	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20250423	868.64	874.9	863.91	870.74	1111	870.74	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20250423	86.55	88.37	85.83	86.72	8629	86.72	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20250423	308	310.5	296.45	307.25	87808	307.25	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20250423	1911.1	1974.9	1850	1904	33811	1904	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20250423	7163.3	7245	6910.2	7100.2	78636	7100.2	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20250423	230	232.64	225.09	228.7	219173	228.7	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20250423	13.15	15.19	13.15	14.78	3906406	14.78	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20250423	10.1	10.29	10.04	10.17	4953774	10.17	up	down	incorrect
VALIANTORG.NSE	Valiant Organics Limited	20250423	358.8	366	347	354.9	60360	354.9	down	up	incorrect
VARDHACRLC.NSE	Vardhman Acrylics Limited	20250423	44.46	45.04	43.46	44.21	32294	44.21	down	up	incorrect
VARDMNPOLY.NSE	Vardhman Polytex Limited	20250423	13.08	13.32	12.53	12.79	363248	12.79	down	up	incorrect
VARROC.NSE	Varroc Engineering Limited	20250423	464.4	474.6	455.1	457.1	526392	457.1	down	up	incorrect
VASCONEQ.NSE	Vascon Engineers Limited	20250423	42.55	42.59	40.3	41.41	642283	41.41	down	up	incorrect
VASWANI.NSE	Vaswani Industries Limited	20250423	50	51.7	47.1	47.75	1377126	47.75	down	up	incorrect
VBL.NSE	Varun Beverages Limited	20250423	552	557.8	545.1	549.15	5172584	548.6161	down	up	incorrect
VEDL.NSE	Vedanta Limited	20250423	416	419.7	410.6	418.2	8692823	418.2	up	down	incorrect
VENKEYS.NSE	Venky's (India) Limited	20250423	1736.6	1750.1	1699.6	1744.4	22019	1744.4	up	down	incorrect
VENUSREM.NSE	Venus Remedies Limited	20250423	344.05	344.05	336.05	338.45	29476	338.45	down	up	incorrect
VERTOZ.NSE	Vertoz Advertising Limited	20250423	8.51	9.4	8.51	9.39	1613424	9.39	up	down	incorrect
VESUVIUS.NSE	Vesuvius India Limited	20250423	4638	4737.2	4601	4694	10251	4679.5308	up	down	incorrect
VETO.NSE	Veto Switchgears and Cables Limited	20250423	109.31	110.8	106.96	108.11	27236	108.11	down	up	incorrect
VGUARD.NSE	V	20250423	360.8	361.5	355.5	358.9	334385	358.9	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20250423	3980	3980	3725.1	3807	1897	3807	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20250423	422.35	431	422.35	430.55	40809	430.55	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20250423	1144.2	1160.7	1111.6	1119.9	467782	1119.9	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20250423	2.69	2.69	2.56	2.57	96987	2.57	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20250423	2.54	2.6	2.5	2.54	8176797	2.54
VIKASLIFE.NSE	Vikas Lifecare Limited	20250423	2.7	2.72	2.61	2.65	5282297	2.65	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20250423	992.8	1069.6	992	1048.2	346551	1048.2	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20250423	1674	1680.5	1639.3	1669.9	208870	1669.9	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20250423	1391	1399	1350.1	1394.9	21766	1394.9	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20250423	33.66	34.65	33.41	34.4	18378	34.4	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20250423	292.95	297.85	284	286.9	22766	286.9	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20250423	38.4	38.8	37.51	38.23	70596	38.23	down	down	correct
VIPIND.NSE	VIP Industries Limited	20250423	293.4	298.9	285.2	294.6	499402	294.6	up	up	correct
VIPULLTD.NSE	Vipul Limited	20250423	12.21	12.5	12.1	12.44	1531821	12.44	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20250423	64.58	65.5	62.77	64.05	111917	64.05	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20250423	37.05	38.9	35.19	38.72	26465	38.72	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20250423	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20250423	432	435.8	425	433.5	99402	433.5	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20250423	9.8	9.87	9.5	9.7	491966	9.7	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20250423	0.91	0.91	0.89	0.89	200453	0.89	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20250423	264.17	268.19	260.01	262.45	31283	262.45	down	down	correct
VMART.NSE	V	20250423	3320	3322.4	3240.4	3275.6	7676	3275.6	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20250423	7970.5	7987	7680	7812	65056	7812	down	down	correct
VOLTAS.NSE	Voltas Limited	20250423	1354	1354	1286	1298.4	4051558	1298.4	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20250423	492.2	492.2	479.15	482.3	99437	482.3	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20250423	209.8	248.94	207.99	248.94	398482	248.94	up	up	correct
VSTIND.NSE	VST Industries Limited	20250423	328.95	331.85	319.5	328.05	674817	328.05	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20250423	3861.5	3900	3820.6	3853.3	4670	3853.3	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20250423	493.8	501.4	484.15	498.9	249514	498.9	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20250423	1435	1456.4	1408.6	1439.5	243155	1439.5	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20250423	199.95	201.77	192.5	194.57	474761	194.57	down	down	correct
WANBURY.NSE	Wanbury Limited	20250423	269	292.5	256.25	283.78	433750	283.78	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20250423	988.55	988.55	950	977.35	1714	977.35	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20250423	1509	1531.5	1504	1531.5	666168	1531.5	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20250423	121	121	115.21	117.32	7697	117.32	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20250423	780	790	760.85	768.9	554954	768.9	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20250423	511	515.15	495.1	499.35	110400	499.35	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20250423	878	919	855	871.35	4298	871.35	down	down	correct
WENDT.NSE	Wendt (India) Limited	20250423	10900	11200	10768	10949.5	2028	10949.5	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20250423	725	725.8	710.1	719.15	39037	719.15	down	down	correct
WHEELS.NSE	Wheels India Limited	20250423	705.05	710.8	682.8	696.6	27275	696.6	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20250423	1110	1118.15	1078.1	1088.7	328829	1088.7	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20250423	30.41	32.52	30.41	31.31	2339	31.31	up	up	correct
WINDLAS.NSE	Windlas Biotech Limited	20250423	1054.3	1068	1007.1	1024.4	71108	1024.4	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20250423	317.9	336.75	311	325.95	195730	325.95	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20250423	151.01	154.98	148	152.99	5697	152.99	up	up	correct
WIPRO.NSE	Wipro Limited	20250423	237.2	245.35	236.1	243.6	31898042	243.6	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20250423	1419	1440	1382.6	1414.6	277351	1414.6	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20250423	708.95	711.5	694.95	707.4	70024	707.4	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20250423	158.85	158.85	154	154.72	10986	154.72	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20250423	70.5	70.5	66.38	67.74	159543	67.74	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20250423	456.25	457.6	444.15	447.35	79170	447.35	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20250423	94.4	94.79	92.06	93.41	145832	93.41	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20250423	119.05	120.73	113	113.86	81213	113.86	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20250423	1144.3	1150	1112.3	1130.6	29923	1130.6	down	down	correct
YESBANK.NSE	Yes Bank Limited	20250423	18.81	18.82	18.16	18.42	89519210	18.42	down	down	correct
YUKEN.NSE	Yuken India Limited	20250423	904.95	904.95	850	861.35	6393	861.35	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20250423	116.2	116.77	111.82	114.59	12122418	114.59	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20250423	6.8	7	6.56	6.87	1097537	6.87	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20250423	13.89	15.26	13.41	14.97	7151763	14.97	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20250423	287.13	287.13	279.1	287.13	4573	287.13
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20250423	7.54	7.54	6.96	7.05	181000	7.05	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20250423	688.3	713.15	677.45	691.8	2109995	691.8	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20250423	1470	1476.8	1425	1439	241096	1439	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20250423	100.3	100.98	98	100.28	13324	100.28	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20250423	888.9	888.9	860	864.3	24519	864.3	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20250423	237.4	237.75	226.21	229.01	232960	229.01	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20250423	1776	1797.9	1752	1764.6	9375	1764.6	down	down	correct