CollectAI

close-nse_india_stocks

2025/05/07

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20250507	207	218	207	215.11	98506	215.11	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20250507	67.84	67.84	67.84	67.84	2158	67.84
3MINDIA.NSE	3M India Limited	20250507	29605	29870	29305	29520	4658	29520	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20250507	41.31	44.17	41.31	43.42	3085	43.42	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20250507	356.35	362	350	357.3	28887	357.3	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20250507	621.45	669.95	616.2	654.2	110816	654.2	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20250507	12.81	13.85	12.52	13.44	52603	13.44	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20250507	7.7	8	7.7	7.93	46538	7.93	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20250507	51.09	55.35	51.09	52.83	32337	52.83	up	up	correct
AARON.NSE	Aaron Industries Limited	20250507	332	341.15	332	336.55	2594	336.55	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20250507	357.45	419.85	357.45	419.85	8152599	419.85	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20250507	425	460.65	425	458.45	3764138	458.45	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20250507	422.5	450.45	417.5	441.35	11640	441.35	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20250507	137	139.99	136.79	138	7611	138	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20250507	100	104.91	100	101.66	3131	101.66	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20250507	1740	1798.5	1734	1789.7	151266	1789.7	up	up	correct
ABAN.NSE	Aban Offshore Limited	20250507	37.5	38.3	37	37.59	17773	37.59	up	up	correct
ABB.NSE	ABB India Limited	20250507	5270.5	5445	5270	5401	270305	5401	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20250507	30105	30585	29630	30345	10766	30345	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20250507	188.93	201.65	188.41	200.75	7202675	200.75	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20250507	256.55	265.95	256.45	264.7	3046456	264.7	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20250507	50.99	50.99	49.24	49.24	80	49.24	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20250507	54.3	55.43	54.3	55.23	301461	55.23	up	up	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20250507	68.36	68.36	65.25	66.73	11411	66.73	down	down	correct
ACC.NSE	ACC Limited	20250507	1840.3	1854	1821.2	1844.9	599385	1844.9	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20250507	1286.9	1315	1285	1310	7969	1310	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20250507	7.51	7.81	7.51	7.69	156915	7.69	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20250507	1154.9	1184.2	1140	1176.5	147736	1176.5	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20250507	2315	2379.5	2315	2353.1	1012640	2353.1	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20250507	901.2	929	901.1	917.25	3179762	917.25	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20250507	1298.8	1341.3	1298.7	1338.2	3269847	1338.2	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20250507	521.1	538.9	521	531.95	6000991	531.95	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20250507	220	220.5	213.21	217.4	104674	217.4	down	down	correct
ADL.NSE	Archidply Decor Limited	20250507	90.03	90.03	87.6	89.81	1596	89.81	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20250507	840	890	839.65	881.3	16554	881.3	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20250507	10.42	10.61	10.16	10.38	43941	10.38	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20250507	174.55	181.09	174.55	179.86	137722	179.86	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20250507	58.1	58.1	56.65	57.36	37176	57.36	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20250507	279.05	286.3	276.3	283.7	61165	283.7	up	up	correct
AFFLE.NSE	Affle (India) Limited	20250507	1504.9	1545	1500.3	1535.7	109833	1535.7	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20250507	949.5	969.7	939.8	960.15	10984	960.15	up	up	correct
AGRITECH.NSE	Agri	20250507	147.3	150.9	144.23	147.76	15740	147.76	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20250507	30.09	30.44	28.8	30.16	12412	30.16	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20250507	59.85	61.96	58.6	60.04	14756	60.04	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20250507	138.12	139	136.22	137.61	1987	137.61	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20250507	834.8	874	830.45	853.55	31755	853.55	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20250507	3118.9	3136.4	3081.1	3125	27101	3125	up	up	correct
AIRAN.NSE	Airan Limited	20250507	24	25.49	24	25.06	234857	25.06	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20250507	2500.7	2511.6	2472.3	2497.9	68546	2497.9	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20250507	769.9	797.4	769.85	789.15	38056	789.15	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20250507	5.61	5.75	5.6	5.68	255670	5.68	up	up	correct
AKASH.NSE	Akash Infra	20250507	27	27.2	25	26.15	2235	26.15	down	down	correct
AKG.NSE	AKG Exim Limited	20250507	13.14	13.14	12.06	12.6	29850	12.6	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20250507	219.96	227.05	219.43	225.09	2944	225.09	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20250507	8.91	9.14	8.55	9.08	266664	9.08	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20250507	3410.2	3490.1	3401.3	3475.8	7450	3475.8	up	up	correct
ALANKIT.NSE	Alankit Limited	20250507	13.8	14	13.5	13.9	323031	13.9	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20250507	786.45	814	786.45	807.05	2571	807.05	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20250507	96.13	99.11	95.99	98.72	373745	98.72	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20250507	640	678.95	640	673.35	5523	673.35	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20250507	79.9	81.17	78.41	79.74	4572	79.74	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20250507	4978	5055	4975	5033	35691	5033	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20250507	1655	1712.1	1651.5	1700.1	38438	1700.1	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20250507	28	28.55	27.66	28.4	1759099	28.4	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20250507	21.04	21.91	21.04	21.36	114834	21.36	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20250507	15.9	16.78	15.87	16.3	10851987	16.3	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20250507	100	102.55	98.07	100.51	40101	100.51	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20250507	231	243.9	228.01	231.97	3588	231.97	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20250507	2.39	2.53	2.32	2.43	6069	2.43	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20250507	5819.5	6094.5	5776.5	5982.5	483763	5982.5	up	up	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20250507	27.25	28.54	25.91	26.56	22233	26.56	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20250507	1341.4	1431.8	1341.4	1405.3	29096	1405.3	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20250507	532.8	538.35	526.3	535.2	4047670	535.2	up	up	correct
AMDIND.NSE	AMD Industries Limited	20250507	45.46	46.92	44.24	46.25	3274	46.25	up	up	correct
AMIORG.NSE	Ami Organics Limited	20250507	1095.1	1165.9	1095.1	1146.4	507137	1146.4	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20250507	46.26	46.78	45.25	46.01	24828	46.01	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20250507	666.25	689	666.25	679.4	12655	679.4	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20250507	431	455.5	430.3	448.95	1328210	448.95	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20250507	70.55	75.8	70.55	75.49	118217	75.49	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20250507	68.02	71.95	68.02	71.2	157098	71.2	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20250507	102.75	107.4	102	104.39	4509	104.39	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20250507	2.25	2.25	2.06	2.09	14396	2.09	down	down	correct
ANMOL.NSE	Anmol India Limited	20250507	15.52	15.75	15.5	15.52	28632	15.52
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20250507	4.73	4.8	4.73	4.73	23490	4.73
ANTGRAPHIC.NSE	Antarctica Limited	20250507	0.97	1.02	0.97	0.98	311009	0.98	up	up	correct
ANUP.NSE	The Anup Engineering Limited	20250507	2988.5	3139.9	2980.1	3119.5	42045	3119.5	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20250507	865	910	865	904.2	344152	904.2	up	up	correct
APARINDS.NSE	Apar Industries Limited	20250507	5450	5788.5	5435	5768	85759	5768	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20250507	122.73	127	121.13	125.25	5840	125.25	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20250507	301.75	350	299.2	331.15	270641	331.15	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20250507	204.89	219.45	198	211.98	101093	211.98	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20250507	1605	1677	1604.8	1663	1146154	1663	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20250507	870.8	903	870.8	896.85	69176	896.85	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20250507	112.6	120	112.6	117.91	9929915	117.91	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20250507	6970	7056	6950	6983	338311	6983	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20250507	375.4	393.7	375.4	391.1	29832	391.1	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20250507	473.2	499	473	494.75	2421760	494.75	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20250507	1245	1249.9	1230.2	1245.7	448	1245.7	up	up	correct
APTECHT.NSE	Aptech Limited	20250507	151	156.99	150.7	156.19	304829	156.19	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20250507	314.95	325.35	312.6	320.2	616197	320.2	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20250507	84.79	88.99	84.78	86.71	13083	86.71	up	up	correct
ARCHIES.NSE	Archies Limited	20250507	16.5	18.68	16.5	17.77	58614	17.77	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20250507	40.04	42.96	40.04	40.18	4866	40.18	up	down	incorrect
ARIES.NSE	Aries Agro Limited	20250507	288.45	299	281.95	287	60438	287	down	up	incorrect
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20250507	64.76	67.08	64.3	65.23	139541	65.23	up	down	incorrect
ARIHANTSUP.NSE	Arihant Superstructures Limited	20250507	352	373.2	351.7	366.6	40473	366.6	up	down	incorrect
ARMANFIN.NSE	Arman Financial Services Limited	20250507	1459	1526.8	1431.3	1500	27567	1500	up	down	incorrect
AROGRANITE.NSE	Aro Granite Industries Limited	20250507	34.03	34.05	32	32.72	32908	32.72	down	up	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20250507	553.55	553.55	553.35	553.55	11453	553.55
ARSHIYA.NSE	Arshiya Limited	20250507	2.63	2.63	2.49	2.49	165722	2.49	down	up	incorrect
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20250507	41.6	43	41.01	41.5	9186	41.5	down	up	incorrect
ARTEMISMED.NSE	Artemis Medicare Services Limited	20250507	248.2	253.45	223.3	235.5	399599	235.5	down	up	incorrect
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20250507	142	155.67	140	143.54	3908	143.54	up	down	incorrect
ARVIND.NSE	Arvind Limited	20250507	366.65	387	366.65	375.65	979499	375.65	up	down	incorrect
ARVINDFASN.NSE	Arvind Fashions Limited	20250507	398	414.9	398	411.9	166979	411.9	up	down	incorrect
ARVSMART.NSE	Arvind SmartSpaces Limited	20250507	626	645.65	622.1	641.15	34007	641.15	up	down	incorrect
ASAHIINDIA.NSE	Asahi India Glass Limited	20250507	703.1	754.5	703.1	750	143764	750	up	down	incorrect
ASAHISONG.NSE	Asahi Songwon Colors Limited	20250507	356.55	386.6	350	373.4	9039	373.4	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20250507	460	466.8	454	463.5	15815	463.5	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20250507	1051	1094	1027	1085.9	70078	1085.9	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20250507	330.2	343.05	330	340	128158	340	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20250507	265	270.55	254.55	258.7	218035	258.7	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20250507	31.05	33.62	30.41	32.89	362525	32.89	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20250507	172	180	171.72	177.62	1356157	177.62	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20250507	218.55	226.95	218.44	226.57	3764782	226.57	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20250507	355	361.35	346.1	355.3	764	355.3	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20250507	2388	2405.7	2318.5	2334.1	1711760	2334.1	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20250507	43	43.79	42.39	43.05	344556	43.05	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20250507	265.2	274.95	259.95	263.95	13476	263.95	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20250507	658.5	663.45	637	640.95	33782	640.95	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20250507	510	537.3	508.5	535	1232117	535	up	up	correct
ASTRAL.NSE	Astral Limited	20250507	1275	1311	1275	1287.4	581821	1287.4	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20250507	820.1	854.95	820.1	842.05	362742	842.05	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20250507	8180	8262	8112.5	8189	10554	8189	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20250507	16.36	16.69	16.36	16.36	8870	16.36
ATFL.NSE	Agro Tech Foods Limited	20250507	771.95	798	764.85	787.55	6580	787.55	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20250507	613.65	635.95	611.5	625.45	1269091	625.45	up	up	correct
ATUL.NSE	Atul Ltd	20250507	6828.5	6895	6733	6862	42398	6862	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20250507	451.3	459.8	443.7	454.9	53292	454.9	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20250507	665.05	688.5	663.45	687.6	2398908	687.6	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20250507	1355	1405	1350.1	1387.6	43536	1387.6	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20250507	1187.4	1217	1186.5	1199.4	878978	1199.4	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20250507	82.49	83	79.2	80.41	3009	80.41	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20250507	1670	1713.4	1649.6	1694.6	6043	1694.6	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20250507	74.18	79.8	73.04	75.95	48970	75.95	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20250507	511	549.95	510.6	545.75	36983	545.75	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20250507	852	901.9	848.05	890	1012940	890	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20250507	62.2	62.89	61.2	62.06	44268	62.06	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20250507	476	502	476	497.35	95544	497.35	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20250507	1159	1168.6	1152.9	1161.3	4263817	1161.3	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20250507	552.93	558.83	551.82	557.73	39024	557.73	up	up	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20250507	12.96	12.96	12.51	12.58	102753	12.58	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20250507	749.4	805	735.05	793.75	69479	793.75	up	up	correct
AXISGOLD.NSE	Axis Mutual Fund	20250507	82.7	82.7	81.62	81.76	396692	81.76	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20250507	141.85	144.96	140.8	141.41	4516	141.41	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20250507	268.21	268.21	263.88	265.08	9478	265.08	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20250507	383.35	386.4	381.9	385.87	1862	385.87	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20250507	200	209.5	200	204.8	12903	204.8	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20250507	75	75	72.3	73.57	332	73.57	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20250507	6.01	6.25	5.76	6.04	52021	6.04	up	up	correct
BAJAJ.NSE	AUTO	20250507	7915.5	7978	7811.5	7845	459640	7845	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20250507	168.95	172.57	167.69	168.05	513251	168.05	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20250507	528	547.2	524.1	544.9	41310	544.9	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20250507	2011.3	2045.5	2009.7	2030.5	1078158	2030.5	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20250507	18.59	19.3	18.51	19.12	6908088	19.12	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20250507	11711	12000	11700	11870	37189	11870	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20250507	8750	8997.5	8723	8986.5	1163557	8974.29	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20250507	65.1	70	65.1	69.23	92489	69.23	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20250507	1220.1	1260	1213.5	1258	49213	1258	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20250507	52.1	53.53	51.51	52.97	58716	52.97	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20250507	17.52	18.6	17.17	18.31	15979	18.31	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20250507	2703.9	2775	2655.1	2772.7	253173	2772.7	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20250507	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20250507	196.81	204.28	196.81	202.81	326440	202.81	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20250507	94.01	97.22	94.01	95.91	19878	95.91	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20250507	549.95	570	546.45	560	491932	560	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20250507	121.64	121.64	112.3	113.83	8082	113.83	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20250507	3999.9	4130	3880.1	3907.4	1735	3907.4	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20250507	359.95	375.7	356.1	375	135887	375	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20250507	155	159.97	155	159.56	6481234	159.56	up	up	correct
BANG.NSE	Bang Overseas Limited	20250507	45.4	46.9	45.4	46.19	2310	46.19	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20250507	65	65.34	62.1	62.56	14352	62.56	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20250507	223.91	227.44	221.26	224.5	29513048	224.5	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20250507	555.15	559.95	551.9	558.51	873719	558.51	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20250507	107.41	110.8	107.25	109.19	10750031	109.19	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20250507	132.1	143	130.53	135.41	139627	135.41	up	up	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20250507	328	328.6	311.5	313.75	216431	313.75	down	down	correct
BASF.NSE	BASF India Limited	20250507	4205.1	4369	4205	4360.7	14614	4360.7	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20250507	29.03	30.57	29.03	30.1	174927	30.1	up	up	correct
BATAINDIA.NSE	Bata India Limited	20250507	1198.5	1215	1194.7	1212.7	68136	1212.7	up	down	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20250507	4690	4712.1	4610	4677.2	37087	4677.2	down	up	incorrect
BBL.NSE	Bharat Bijlee Limited	20250507	2874.9	2990.3	2853	2956.3	51178	2956.3	up	down	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20250507	1796	1807.9	1750	1770.6	114082	1770.6	down	up	incorrect
BCLIND.NSE	BCL Industries Limited	20250507	36.7	37.5	36.5	37.05	574224	37.05	up	down	incorrect
BDL.NSE	Bharat Dynamics Limited	20250507	1524	1562	1427.8	1447.9	3852128	1447.9	down	up	incorrect
BEARDSELL.NSE	Beardsell Limited	20250507	26.4	27.8	26.4	27.35	21908	27.35	up	down	incorrect
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20250507	1375	1452.2	1370	1430.8	83176	1430.8	up	down	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20250507	160.7	165.58	157.81	159.33	2111	159.33	down	up	incorrect
BEL.NSE	Bharat Electronics Limited	20250507	305	315.2	305	309.95	19274367	309.95	up	down	incorrect
BEML.NSE	BEML Limited	20250507	3050.1	3148.8	3036.3	3128.1	283341	3128.1	up	down	incorrect
BEPL.NSE	Bhansali Engineering Polymers Limited	20250507	102.05	106.21	102.05	105.43	413603	105.43	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20250507	534	551.85	532.85	546.3	506567	546.3	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20250507	346.95	347.5	346.95	347.5	6640	347.5	up	up	correct
BFINVEST.NSE	BF Investment Limited	20250507	481.25	497.1	478.9	494.05	18626	494.05	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20250507	690	712	681.55	708.45	51399	708.45	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20250507	3.19	3.19	3.19	3.19	0	3.19
BGRENERGY.NSE	BGR Energy Systems Limited	20250507	99.38	99.38	99.38	99.38	94807	99.38
BHAGERIA.NSE	Bhageria Industries Limited	20250507	148	151.58	144.51	150.15	16370	150.15	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20250507	66.55	69.72	66.55	68.06	37304	68.06	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20250507	4.78	4.8	4.68	4.72	189678	4.72	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20250507	1091.9	1144.4	1088.6	1140.9	1768753	1140.9	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20250507	73.2	75.9	72.06	74.53	19689	74.53	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20250507	9270.5	9495	9210.5	9459.5	5034	9459.5	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20250507	173	174.4	170.02	173.26	50291	173.26	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20250507	1901	1917	1885.5	1896.8	5554616	1896.8	down	up	incorrect
BHEL.NSE	Bharat Heavy Electricals Limited	20250507	213.5	226.2	213.4	225.15	16036419	225.15	up	down	incorrect
BIGBLOC.NSE	Bigbloc Construction Limited	20250507	61.6	63.65	61	62.03	137352	62.03	up	down	incorrect
BIL.NSE	Bhartiya International Ltd.	20250507	721	725.4	711.2	721	7027	721
BIOCON.NSE	Biocon Limited	20250507	336.1	348.85	336.1	346.5	5299681	346.5	up	down	incorrect
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20250507	42.92	43.56	41.91	42.82	15730	42.82	down	up	incorrect
BIRET.NSE	RR	20250507	289.8	302.95	289	299.99	237303	299.99	up	down	incorrect
BIRLACABLE.NSE	Birla Cable Limited	20250507	140.65	147.17	140.65	145.47	35327	145.47	up	down	incorrect
BIRLACORPN.NSE	Birla Corporation Limited	20250507	1030	1069.4	1027.9	1054.5	117280	1054.5	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20250507	143.06	148	140	145.37	28635	145.37	up	up	correct
BKMINDST.NSE	BKM Industries Limited	20250507	45	45	45	45	0	45
BLBLIMITED.NSE	BLB Limited	20250507	14.71	14.8	14.36	14.57	7298	14.57	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20250507	110.26	115.85	110.05	115.37	188150	115.37	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20250507	63	66	62.67	65.48	302126	65.48	up	up	correct
BLS.NSE	BLS International Services Limited	20250507	335	348.3	331.5	342.75	3815956	342.75	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20250507	6.05	6.05	6.05	6.05	5428	6.05
BLUEDART.NSE	Blue Dart Express Limited	20250507	6589	6719	6455	6656.5	12946	6656.5	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20250507	1670	1692.3	1636.8	1677.7	1019049	1677.7	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20250507	64.42	67.99	63.96	67.41	384546	67.41	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20250507	123.87	128.55	123.61	127.65	982944	127.65	up	up	correct
BOROLTD.NSE	Borosil Limited	20250507	305	324	305	321.7	78280	321.7	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20250507	471.15	485.7	465.15	484.05	134017	484.05	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20250507	29585	30850	29425	30475	26296	30475	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20250507	307	317.5	307	316.9	7970668	316.9	up	up	correct
BPL.NSE	BPL Limited	20250507	70.3	71.3	69.51	70.95	106650	70.95	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20250507	990.1	1023	988	1018	79780	1018	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20250507	5361	5395	5318.5	5351	168716	5351	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20250507	23.5	23.5	22.33	22.34	96066	22.34	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20250507	133	133	127	129.7	8573	129.7	down	down	correct
BSE.NSE	BSE Limited	20250507	6370	6847.5	6352.5	6652.5	10872465	6652.5	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20250507	129.01	130	120	125.27	34987	125.27	down	down	correct
BSL.NSE	BSL Limited	20250507	145	150	144	145.49	3725	145.49	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20250507	86.88	86.88	85.52	86.1	48947	86.1	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20250507	28.05	28.1	27.61	28.06	7570437	28.06	up	up	correct
BSOFT.NSE	Birlasoft Limited	20250507	381	391.1	379.55	389.05	893607	389.05	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20250507	33	33	33	33	0	33
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20250507	601	630.95	598.95	621.35	8121	621.35	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20250507	34.52	36.7	34.19	36.3	15438	36.3	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20250507	78.12	79.79	76.01	79.07	126718	79.07	up	up	correct
CALSOFT.NSE	California Software Company Limited	20250507	11	11.59	10.76	10.9	9876	10.9	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20250507	149.05	155.89	147.86	154.09	581892	154.09	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20250507	3550	3669.2	3550	3642.7	806007	3642.7	up	up	correct
CANBK.NSE	Canara Bank	20250507	91	94.33	90.95	93.67	25189656	93.67	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20250507	695	721.45	695	718	208281	718	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20250507	217.6	230.09	213.41	228.62	322953	228.62	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20250507	339.95	344.1	330	341.95	328531	341.95	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20250507	1810	1877.2	1810	1862.5	75646	1862.5	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20250507	83.57	85	81.6	82.42	6924	82.42	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20250507	972	987.9	957	961.3	157980	961.3	down	down	correct
CAREERP.NSE	Career Point Limited	20250507	386.3	403.9	381.65	399.1	23478	399.1	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20250507	1225.9	1271.3	1220	1262.2	31807	1262.2	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20250507	1705	1842	1666	1674.6	1442714	1674.6	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20250507	197	199.48	196.33	198.73	1654920	198.73	up	down	incorrect
CCCL.NSE	Consolidated Construction Consortium Limited	20250507	12.66	13.78	12.66	13.55	185333	13.55	up	down	incorrect
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20250507	14.63	15.5	13.8	14.45	82593	14.45	down	up	incorrect
CCL.NSE	CCL Products (India) Limited	20250507	666.5	804.85	666.5	772.6	12975856	772.6	up	down	incorrect
CDSL.NSE	Central Depository Services (India) Limited	20250507	1236.2	1292.5	1236.2	1266.6	5075138	1266.6	up	down	incorrect
CEATLTD.NSE	CEAT Limited	20250507	3551	3650	3491	3631	370687	3631	up	down	incorrect
CELEBRITY.NSE	Celebrity Fashions Limited	20250507	12	12.17	11.5	11.69	43473	11.69	down	up	incorrect
CENTENKA.NSE	Century Enka Limited	20250507	441	458.5	431	440.35	218896	440.35	down	up	incorrect
CENTEXT.NSE	Century Extrusions Limited	20250507	17.55	17.82	17.15	17.21	71216	17.21	down	up	incorrect
CENTRALBK.NSE	Central Bank of India	20250507	34.1	35.3	33.9	34.81	9367405	34.81	up	down	incorrect
CENTRUM.NSE	Centrum Capital Limited	20250507	24.06	24.4	23.6	23.98	158324	23.98	down	up	incorrect
CENTUM.NSE	Centum Electronics Limited	20250507	1580	1700	1560.1	1673.1	41168	1673.1	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20250507	704.7	707.25	691.3	701.4	52112	701.4	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20250507	5280	5466.5	5208.5	5401.5	26627	5401.5	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20250507	4.85	4.85	4.85	4.85	17692	4.85
CESC.NSE	CESC Limited	20250507	159.5	165	159.5	164.62	4058165	164.62	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20250507	161	165	160.25	163.29	945507	163.29	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20250507	578	627.75	578	608	5943433	608	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20250507	788.55	828	785	810.75	115594	810.75	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20250507	712	714	690.1	708	3472518	708	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20250507	511	560	508.95	553.65	38679	553.65	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20250507	187.54	189.69	184.69	187.84	15240	187.84	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20250507	741.05	803.9	741.05	796.5	9786	796.5	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20250507	390	394.6	381.1	389.65	73799	389.65	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20250507	602.45	618.8	599.4	615.15	582735	615.15	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20250507	1505	1590.9	1505	1575	2446096	1575	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20250507	1853.5	1902.9	1832.8	1874	111959	1874	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20250507	1362.6	1407.5	1343.1	1400.6	209370	1400.6	up	up	correct
CINELINE.NSE	Cineline India Limited	20250507	89.5	89.5	88.15	88.15	7070	88.15	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20250507	14.4	15.4	14.4	14.58	9873	14.58	up	up	correct
CIPLA.NSE	Cipla Limited	20250507	1500	1517.8	1499.4	1511	1424662	1511	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20250507	1150	1189.8	1148.1	1179.9	69477	1179.9	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20250507	81.44	84.9	79.9	82.45	42045	82.45	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20250507	303	321.4	303	313.8	53879	313.8	up	up	correct
CMICABLES.NSE	CMI Limited	20250507	3.36	3.36	3.36	3.36	0	3.36
COALINDIA.NSE	Coal India Limited	20250507	370.3	387.3	370.3	383.3	9162368	383.3	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20250507	1470	1535	1443.4	1457.6	3200758	1457.6	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20250507	30.74	30.74	30.74	30.74	27108	30.74
COFORGE.NSE	Coforge Limited	20250507	7400	7615	7336	7600	598944	7581.3786	up	up	correct
COLPAL.NSE	Colgate	20250507	2606	2646.8	2573	2634.8	438715	2634.8	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20250507	1.9	1.9	1.9	1.9	0	1.9
COMPUSOFT.NSE	Compucom Software Limited	20250507	18.99	19.25	18.65	19.11	46264	19.11	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20250507	671	683.9	668.2	679.5	496218	679.5	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20250507	50	51.77	49.78	50.55	397572	50.55	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20250507	169.15	186	169.15	179.88	137141	179.88	up	up	correct
CONTROLPR.NSE	Control Print Limited	20250507	582.75	609.85	582.75	605.05	16898	605.05	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20250507	36.65	39.99	36.65	38.02	28063	38.02	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20250507	164.67	170.59	161.99	169.35	28510	169.35	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20250507	2267.2	2335	2245	2314	835179	2314	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20250507	8.74	8.74	8.74	8.74	27009	8.74
CPSEETF.NSE	Nippon Mutual Funds	20250507	88.66	88.66	85.88	87.53	1695597	87.53	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20250507	4650	4799.5	4605	4644.1	119490	4644.1	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20250507	688	709.3	688	702.55	4922	702.55	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20250507	6.31	6.6	5.9	6.22	15767	6.22	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20250507	1095	1144.1	1087.6	1137	455723	1137	up	up	correct
CREST.NSE	Crest Ventures Limited	20250507	385	394	380.9	389.45	10889	389.45	up	up	correct
CRISIL.NSE	CRISIL Limited	20250507	4585.2	4713	4575.1	4700.4	72513	4700.4	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20250507	325.5	334.1	325.2	333.35	1268033	333.35	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20250507	343.3	352.5	341	351.15	620530	351.15	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20250507	39.25	39.25	39	39.25	4166	39.25
CUB.NSE	City Union Bank Limited	20250507	176.6	182.25	176.41	181.43	1935727	181.43	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20250507	70.44	71.5	68.91	69.76	28236	69.76	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20250507	2760	2862.5	2759.8	2843.5	681942	2843.5	up	up	correct
CUPID.NSE	Cupid Limited	20250507	83.5	85	80.25	84.9	2297086	84.9	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20250507	14.66	14.88	13.66	14.53	5698	14.53	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20250507	151.3	151.5	145.21	149.63	52057	149.63	down	down	correct
CYIENT.NSE	Cyient Limited	20250507	1136.7	1184	1136.7	1182	297801	1182	up	up	correct
DABUR.NSE	Dabur India Limited	20250507	473.3	485.75	473.3	482.1	1520898	482.1	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20250507	1945.7	1987	1935.1	1974.3	685326	1974.3	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20250507	370	378.9	367.2	376.55	91171	376.55	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20250507	30.32	31.51	29.3	31.06	5971	31.06	up	up	correct
DANGEE.NSE	Dangee Dums Limited	20250507	4.36	4.4	4.36	4.36	7120	4.36
DATAMATICS.NSE	Datamatics Global Services Limited	20250507	559.9	566.55	550	557.55	127103	557.55	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20250507	235	241.58	234.91	237.66	65439	237.66	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20250507	408.05	425	408	422.55	91735	422.55	up	up	correct
DBREALTY.NSE	D B Realty Limited	20250507	163.5	173.99	163.5	172.12	1032699	172.12	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20250507	27.5	27.9	26.8	27.42	8816	27.42	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20250507	178	188.8	178	186.67	199573	186.67	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20250507	130	136	129.75	135.14	1522389	135.14	up	up	correct
DCM.NSE	DCM Limited	20250507	101.16	102.1	100.06	100.85	11831	100.85	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20250507	6.1	6.1	5.32	5.6	31019	5.6	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20250507	178	189	162.41	173.33	88995	173.33	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20250507	976.85	1010.9	972.05	998.55	233167	998.55	up	up	correct
DCW.NSE	DCW Limited	20250507	74.1	78.2	73.8	77.09	804846	77.09	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20250507	756.4	786.8	755.9	780.55	10253	780.55	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20250507	1206.4	1274	1205.1	1264	362707	1264	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20250507	1917	1995	1917	1986.4	207145	1986.4	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20250507	405	419	400.6	408.55	238696	408.55	up	up	correct
DELPHIFX.NSE	Delphi World Money Limited	20250507	133	133	133	133	564	133
DELTACORP.NSE	Delta Corp Limited	20250507	90.01	91.35	88.26	91.05	1172332	91.05	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20250507	58.7	58.7	57.1	57.7	5793	57.7	down	down	correct
DEN.NSE	DEN Networks Limited	20250507	31.3	31.8	30.86	31.6	400941	31.6	up	up	correct
DENORA.NSE	De Nora India Limited	20250507	731	753.95	719.35	747.1	7619	747.1	up	up	correct
DEVYANI.NSE	Devyani International Limited	20250507	175.1	183.5	173.02	183.04	2069644	183.04	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20250507	36.01	37.75	36.01	37.69	10627	37.69	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20250507	123	125.61	121.1	123.97	306550	123.97	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20250507	27.09	27.41	26.5	27.01	564237	27.01	down	down	correct
DHANI.NSE	Dhani Services Limited	20250507	53.09	55.75	52.92	54.3	2692900	54.3	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20250507	1242	1290	1242	1286.4	22952	1286.4	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20250507	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20250507	1451	1590	1429	1530.1	3559	1530.1	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20250507	1152	1189.9	1131.4	1144.9	119075	1144.9	down	down	correct
DICIND.NSE	DIC India Limited	20250507	654	710.2	653.95	663.9	5491	663.9	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20250507	18.12	18.99	17.81	18.21	96039	18.21	up	up	correct
DISHTV.NSE	Dish TV India Limited	20250507	4.95	5	4.8	4.94	1254048	4.94	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20250507	6085	6170	6059.5	6148	346799	6148	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20250507	15930	16245	15750	16095	381301	16095	up	up	correct
DLF.NSE	DLF Limited	20250507	668.7	681.4	665.55	679.25	2855850	679.25	up	up	correct
DLINKINDIA.NSE	D	20250507	460.05	484.6	456.2	474.3	201465	474.3	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20250507	3973	4032.5	3950.8	3999.8	387479	3999.8	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20250507	4.7	4.73	4.44	4.57	55922	4.57	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20250507	1005.2	1045	1005.2	1041.2	22921	1041.2	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20250507	375.55	389.8	375.55	386.3	20374	386.3	up	up	correct
DONEAR.NSE	Donear Industries Limited	20250507	104.51	109.88	103.51	107	111432	107	up	up	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20250507	1354.9	1409.9	1351	1392.5	5623	1392.5	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20250507	11.55	12.13	11.55	11.99	202671	11.99	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20250507	195	199.58	195	197.4	13662	197.4	up	up	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20250507	21.82	22.38	21.25	21.67	123817	21.67	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20250507	551	574	548.5	571.7	61326	571.7	up	down	incorrect
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20250507	1143.4	1164.6	1143.4	1162	1421366	1162	up	down	incorrect
DSSL.NSE	Dynacons Systems & Solutions Limited	20250507	992	1020	987	1013.3	33404	1013.3	up	down	incorrect
DTIL.NSE	Dhunseri Tea & Industries Limited	20250507	171.47	174.86	168.8	173.42	2741	173.42	up	down	incorrect
DUCON.NSE	Ducon Infratechnolgies Limited	20250507	5.62	5.72	5.4	5.47	939208	5.47	down	up	incorrect
DVL.NSE	Dhunseri Ventures Limited	20250507	330.1	345	329.95	340.15	18719	340.15	up	down	incorrect
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20250507	38.1	39.4	38.1	39.23	414230	39.23	up	down	incorrect
DYNAMATECH.NSE	Dynamatic Technologies Limited	20250507	6200	6367	6164.5	6327.5	10732	6327.5	up	down	incorrect
DYNPRO.NSE	Dynemic Products Limited	20250507	267.2	274.35	267	268.55	13900	268.55	up	down	incorrect
EASEMYTRIP.NSE	Easy Trip Planners Limited	20250507	11.87	12.39	11.83	12.2	29066832	12.2	up	down	incorrect
EASTSILK.NSE	Eastern Silk Industries Limited	20250507	1.8	1.8	1.8	1.8	0	1.8
EBBETF0430.NSE	Edelweiss Amc Ltd	20250507	1499.1	1503.99	1499.1	1501.26	18453	1501.26	up	up	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20250507	1347.49	1347.49	1344.53	1346.93	5711	1346.93	down	down	correct
ECLERX.NSE	eClerx Services Limited	20250507	2376.1	2444.7	2364	2421.3	41350	2421.3	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20250507	74.75	77.23	73.5	76.25	4181660	76.25	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20250507	1.83	1.83	1.83	1.83	0	1.83
EICHERMOT.NSE	Eicher Motors Limited	20250507	5460.5	5571	5452.5	5489	349955	5489	up	up	correct
EIDPARRY.NSE	E.I.D.	20250507	835	852.5	826.1	846.8	145372	846.8	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20250507	342.6	353.6	340.55	349.95	29237	349.95	up	up	correct
EIHOTEL.NSE	EIH Limited	20250507	355	373.4	346.2	370.3	698250	370.3	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20250507	1815.1	1859.3	1785.4	1823.7	5600	1823.7	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20250507	112.5	115.49	111.52	114.88	278077	114.88	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20250507	593	623.65	583.3	614.65	1547676	614.65	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20250507	91	94.5	90.41	93.13	1822987	93.13	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20250507	1119.6	1140	1119.6	1119.6	6587	1119.6
ELGIEQUIP.NSE	Elgi Equipments Limited	20250507	440	464.5	433.55	462.65	336741	462.65	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20250507	55.7	57.89	55.4	57.46	10170	57.46	up	up	correct
EMAMILTD.NSE	Emami Limited	20250507	615	635.45	610.65	634.75	238276	634.75	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20250507	88.05	91.86	87.87	89.41	17613	89.41	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20250507	107.55	107.55	106.18	107.27	4237	107.27	down	down	correct
EMBASSY.NSE	RR	20250507	380.05	385	378.06	384.5	1228660	384.5	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20250507	198	198	190	191.11	7146	191.11	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20250507	101.55	108.79	101.55	106	30381	106	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20250507	1871	2080.9	1871	2022.6	1071959	2022.6	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20250507	17.01	18.04	17.01	17.98	31882	17.98	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20250507	171	176.54	170.7	175.64	2119628	175.64	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20250507	127.1	129.5	125.64	127.2	14422	127.2	up	up	correct
EPL.NSE	EPL Limited	20250507	192.4	199.28	192.4	198.03	658090	198.03	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20250507	60.51	62.4	60.51	62.13	3521006	62.13	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20250507	1429.8	1476	1404	1466.9	95642	1466.9	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20250507	5.69	5.69	5.69	5.69	0	5.69
ESABINDIA.NSE	ESAB India Limited	20250507	4526.6	4651.8	4526.6	4595.7	2178	4595.7	up	up	correct
ESCORTS.NSE	Escorts Limited	20250507	3197.9	3223.5	3156.5	3204	82880	3204	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20250507	27.69	29	27.34	27.75	283989	27.75	up	up	correct
ESTER.NSE	Ester Industries Limited	20250507	118	123.49	116.77	119.67	144634	119.67	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20250507	298.3	308.9	298.3	306.65	51168	306.65	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20250507	456.65	460	456.65	456.65	5448	456.65
EXCEL.NSE	Excel Realty N Infra Limited	20250507	0.71	0.72	0.68	0.69	8586143	0.69	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20250507	975.5	1029	972.5	1022.6	21913	1022.6	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20250507	361	376.6	360.6	376.05	2882915	376.05	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20250507	799.05	828.4	786.75	824	21931	824	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20250507	5.99	6.08	5.87	5.97	510287	5.97	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20250507	761.95	800	749	794.05	703235	794.05	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20250507	814.7	819.5	795	802.6	9447	802.6	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20250507	228.1	237.19	225.31	236.24	300550	236.24	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20250507	0.5	0.5	0.5	0.5	0	0.5
FCSSOFT.NSE	FCS Software Solutions Limited	20250507	2.5	2.53	2.46	2.5	1955976	2.5
FDC.NSE	FDC Limited	20250507	419.15	433	412.95	430.5	73620	430.5	up	down	incorrect
FEDERALBNK.NSE	The Federal Bank Limited	20250507	183.15	191.66	183.15	191.17	9698741	191.17	up	down	incorrect
FEL.NSE	Future Enterprises Limited	20250507	0.6	0.61	0.59	0.59	45253	0.59	down	up	incorrect
FELDVR.NSE	Future Enterprises Limited	20250507	3.64	3.84	3.64	3.64	5063	3.64
FIEMIND.NSE	Fiem Industries Limited	20250507	1430.4	1458.1	1418.5	1451.7	29094	1451.7	up	down	incorrect
FILATEX.NSE	Filatex India Limited	20250507	40.75	43.78	40.75	43.31	955807	43.31	up	down	incorrect
FINCABLES.NSE	Finolex Cables Limited	20250507	875	904.5	872	895.9	328345	895.9	up	down	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20250507	4042	4177	4042	4116.5	11798	4116.5	up	down	incorrect
FINPIPE.NSE	Finolex Industries Limited	20250507	169.01	180.3	169.01	180	1940919	180	up	down	incorrect
FLEXITUFF.NSE	Flexituff Ventures International Limited	20250507	32.41	32.57	32.41	32.41	747	32.41
FLFL.NSE	Future Lifestyle Fashions Limited	20250507	1.89	1.89	1.89	1.89	0	1.89
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20250507	3811.1	3948	3798.6	3908.7	87410	3908.7	up	down	incorrect
FMGOETZE.NSE	Federal	20250507	326.45	336.3	325	333.05	20881	333.05	up	up	correct
FMNL.NSE	Future Market Networks Limited	20250507	14.01	15	14	14.06	13764	14.06	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20250507	9825	10399.5	9824.5	10291	133573	10291	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20250507	679.8	686.2	663.1	682.75	1678787	682.75	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20250507	3555	3747.7	3551.5	3706.6	1014	3706.6	up	up	correct
FRETAIL.NSE	Future Retail Limited	20250507	2.28	2.28	2.28	2.28	0	2.28
FSC.NSE	Future Supply Chain Solutions Limited	20250507	2.03	2.16	1.97	1.99	35983	1.99	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20250507	314	318.5	307	313.85	2255904	313.85	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20250507	543.4	589.9	538.3	581.75	671602	581.75	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20250507	107.44	109.7	106.01	108.88	802205	108.88	up	up	correct
GAIL.NSE	GAIL (India) Limited	20250507	183	190.3	183	189.23	7734600	189.23	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20250507	2055.5	2092	2047.5	2085.6	9126	2085.6	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20250507	418.45	444.95	415.55	442.1	69593	442.1	up	down	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20250507	646.1	657.95	644.6	649.65	2993	649.65	up	down	incorrect
GANECOS.NSE	Ganesha Ecosphere Limited	20250507	1430	1484	1405	1454.9	58429	1454.9	up	down	incorrect
GANESHBE.NSE	Ganesh Benzoplast Limited	20250507	114.25	115.51	113.5	114.61	38716	114.61	up	down	incorrect
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20250507	1029.1	1081	1021	1073.7	149103	1073.7	up	down	incorrect
GANGAFORGE.NSE	Ganga Forging Limited	20250507	4.81	5.09	4.81	5.01	115537	5.01	up	down	incorrect
GANGESSECU.NSE	Ganges Securities Limited	20250507	140.55	149.91	140.55	143.07	3813	143.07	up	down	incorrect
GANGOTRI.NSE	Gangotri Textiles Limited	20250507	0.67	0.67	0.67	0.67	0	0.67
GARFIBRES.NSE	Garware Technical Fibres Limited	20250507	856.2	891	851.85	879.95	46617	879.95	up	down	incorrect
GAYAHWS.NSE	Gayatri Highways Limited	20250507	1.03	1.03	1.03	1.03	1720416	1.03
GAYAPROJ.NSE	Gayatri Projects Limited	20250507	7.02	7.02	7.02	7.02	0	7.02
GEECEE.NSE	GeeCee Ventures Limited	20250507	364.9	369.8	345.15	366.9	4836	366.9	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20250507	68	71.01	68	70.25	61958	70.25	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20250507	31.99	32.7	31.72	32.62	21617	32.62	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20250507	637	660.65	637	656.05	91730	656.05	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20250507	17.25	18.02	17.15	17.94	56566	17.94	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20250507	278.05	288.6	275.5	284.9	699457	284.9	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20250507	72.5	77.9	72.39	76.51	673937	76.51	up	up	correct
GEPIL.NSE	GE Power India Limited	20250507	218.98	226.48	215.2	224.65	368151	224.65	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20250507	868.2	885.85	866.95	872.55	337423	872.55	up	up	correct
GFLLIMITED.NSE	GFL Limited	20250507	52.95	53.94	52.03	52.7	27285	52.7	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20250507	8.42	8.42	8.42	8.42	0	8.42
GHCL.NSE	GHCL Limited	20250507	578	585.75	571.05	583.55	70323	583.55	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20250507	170.89	176.9	168.68	176.07	169002	176.07	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20250507	408.5	417.6	406	410.8	624207	410.8	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20250507	119.11	120.29	114.79	118.67	10492	118.67	down	down	correct
GILLETTE.NSE	Gillette India Limited	20250507	7934.5	7995	7845	7966	12332	7966	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20250507	23.71	24.46	23.6	23.87	61449	23.87	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20250507	174	181.4	174	180.23	394652	180.23	up	up	correct
GKWLIMITED.NSE	GKW Limited	20250507	1933.4	1933.4	1875	1875	58	1875	down	down	correct
GLAND.NSE	Gland Pharma Limited	20250507	1400	1420.7	1387.1	1403.9	70873	1403.9	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20250507	2801	2863.9	2796.9	2850.5	97133	2850.5	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20250507	1385	1441.9	1385	1434.5	617241	1434.5	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20250507	5.41	5.41	5.41	5.41	300	5.41
GLOBAL.NSE	Global Education Limited	20250507	53	55.37	53	55	37755	55	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20250507	215	215	205	208.45	17141	208.45	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20250507	2.14	2.24	2.12	2.18	623457	2.18	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20250507	953.7	985.9	953.7	974.7	52600	974.7	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20250507	640	659.35	639	657.05	28395	657.05	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20250507	292.1	307.6	291.05	306.9	885482	306.9	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20250507	992	1037.5	992	1032.5	26369	1032.5	up	up	correct
GNA.NSE	G N A Axles Limited	20250507	309.6	317	308.05	315	28981	315	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20250507	485	494.8	478.2	492.75	363646	492.75	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20250507	442.7	450.4	423	441.9	31602	441.9	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20250507	268.2	273.9	264.15	269.65	45579	269.65	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20250507	8514	8654	8255	8430	83444	8430	down	down	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20250507	0.65	0.68	0.64	0.64	9294146	0.64	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20250507	689.7	703.3	679.4	696.75	326056	696.75	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20250507	1233.6	1254.1	1211.5	1246.9	1800027	1246.9	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20250507	1114.5	1129.4	1055.7	1121	114151	1121	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20250507	2075	2139	2066.7	2128	691597	2128	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20250507	0.76	0.82	0.76	0.8	94925	0.8	up	up	correct
GOKEX.NSE	Gokaldas Exports Limited	20250507	900.95	1013.45	899.2	951.7	5056047	951.7	up	down	incorrect
GOKUL.NSE	Gokul Refoils & Solvent Limited	20250507	42.25	43.2	42	42.46	16972	42.46	up	down	incorrect
GOKULAGRO.NSE	Gokul Agro Resources Limited	20250507	216.17	229.03	216.17	227	114630	227	up	down	incorrect
GOLDBEES.NSE	Reliance ETF Gold BeES	20250507	83	83.33	81.12	81.15	20421792	81.15	down	up	incorrect
GOLDENTOBC.NSE	Golden Tobacco Limited	20250507	34.3	35.98	34.27	35.95	2107	35.95	up	down	incorrect
GOLDIAM.NSE	Goldiam International Limited	20250507	355.2	357.8	339.35	352.05	1269937	352.05	down	up	incorrect
GOLDSHARE.NSE	UTI Mutual Fund	20250507	84.05	84.05	81.85	82.05	6222504	82.05	down	up	incorrect
GOLDTECH.NSE	Goldstone Technologies Limited	20250507	58.55	61	58.23	60.6	43295	60.6	up	down	incorrect
GOODLUCK.NSE	Goodluck India Limited	20250507	706	721.3	703.2	715.05	119350	715.05	up	down	incorrect
GPIL.NSE	Godawari Power & Ispat Limited	20250507	179	182.2	176.7	178.95	1361340	178.95	down	up	incorrect
GPPL.NSE	Gujarat Pipavav Port Limited	20250507	129	132.84	129	131.87	897702	131.87	up	down	incorrect
GPTINFRA.NSE	GPT Infraprojects Limited	20250507	120.31	125	117.61	123.05	130397	123.05	up	down	incorrect
GRANULES.NSE	Granules India Limited	20250507	440	454.7	440	453.85	932735	453.85	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20250507	454.15	465	450.6	460.25	272406	460.25	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20250507	2699	2727.3	2682.4	2699.9	417883	2699.9	up	up	correct
GRAVITA.NSE	Gravita India Limited	20250507	1829	1948.5	1825.5	1905.7	425901	1899.35	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20250507	184.6	193.5	184.6	192.84	1966747	192.84	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20250507	217.9	223	211.01	220.42	90345	220.42	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20250507	230	231.69	226.31	229.41	79056	229.41	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20250507	265	271.8	265	268	112675	268	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20250507	11.41	11.82	11.3	11.69	3374021	11.69	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20250507	1530	1584	1518.2	1544.7	115573	1544.7	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20250507	1057.4	1070.7	1025	1068.1	30203	1068.1	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20250507	914.95	934	880	882.05	636	882.05	down	down	correct
GRPLTD.NSE	GRP Limited	20250507	2736.8	2778.9	2652	2760.3	1286	2760.3	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20250507	1800	1942	1770.1	1792.8	4662211	1792.8	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20250507	184	190.86	184	190.32	878052	190.32	up	down	incorrect
GSPL.NSE	Gujarat State Petronet Limited	20250507	315.1	324.2	313.8	322.4	270770	322.4	up	down	incorrect
GSS.NSE	GSS Infotech Limited	20250507	33.99	35.54	33.61	35.03	227410	35.03	up	down	incorrect
GTL.NSE	GTL Limited	20250507	7.8	7.89	7.59	7.77	477516	7.77	down	up	incorrect
GTLINFRA.NSE	GTL Infrastructure Limited	20250507	1.35	1.4	1.34	1.39	61980913	1.39	up	down	incorrect
GTPL.NSE	GTPL Hathway Limited	20250507	105	106.66	103	104.09	68848	104.09	down	up	incorrect
GUFICBIO.NSE	Gufic Biosciences Limited	20250507	358	365.15	351.65	362.7	33411	362.7	up	down	incorrect
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20250507	585	632.9	578.1	625.1	80571	625.1	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20250507	330	342.75	330	335.05	2845	335.05	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20250507	448.4	461	445.6	458.2	197411	458.2	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20250507	36.5	38.39	36.5	37.03	2144	37.03	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20250507	1150	1200	1138	1194.8	87585	1194.8	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20250507	38.78	40	38	39.2	154306	39.2	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20250507	185	193.13	182.35	185.63	205466	185.63	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20250507	4417.4	4591.8	4411.8	4470.3	2829729	4470.3	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20250507	582	594.8	579.8	591.45	185227	591.45	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20250507	190.4	202.4	190.4	197.93	9230	197.93	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20250507	13.2	13.5	13.12	13.4	2958994	13.4	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20250507	868.95	899.6	859.55	888.75	49023	888.75	up	up	correct
HAVELLS.NSE	Havells India Limited	20250507	1558	1589.3	1555.5	1579.1	343957	1579.1	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20250507	2.03	2.07	2.01	2.04	19680	2.04	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20250507	84.05	86.94	82.5	83.61	12484	83.61	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20250507	23.75	25	23.72	24.86	16206832	24.86	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20250507	563.65	566.15	548.1	552.55	242795	552.55	down	down	correct
HCL.NSE	INSYS	20250507	12.99	13.5	12.77	13.2	199301	13.2	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20250507	1552	1578.4	1545	1563.3	5469936	1563.3	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20250507	4302	4439.8	4300	4429.4	333947	4429.4	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20250507	1934	1948.7	1922.4	1945.6	10710389	1945.6	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20250507	719	728.85	718	723.9	1657343	723.9	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20250507	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20250507	268.99	271	268.01	270.84	186243	270.84	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20250507	700.42	700.42	700.42	700.42	0	700.42
HDIL.NSE	Housing Development and Infrastructure Limited	20250507	3.55	3.55	3.55	3.55	0	3.55
HEG.NSE	HEG Limited	20250507	438	449.8	434	447.35	667398	447.35	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20250507	187.1	189.95	187.1	189.71	69949	189.71	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20250507	128	133.38	126.6	132.75	531724	132.75	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20250507	254.35	254.35	254.35	254.35	8052	254.35
HERCULES.NSE	Hercules Hoists Limited	20250507	154	155.34	148.75	153.24	22993	153.24	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20250507	375	390	375	387.95	155929	387.95	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20250507	3820	3894.8	3813.6	3868	448141	3868	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20250507	1726	1809	1689.1	1781.8	6114	1781.8	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20250507	181.39	187.76	177.59	183.46	9864	183.46	up	up	correct
HFCL.NSE	HFCL Limited	20250507	75.45	77.95	75.45	77.71	10562494	77.71	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20250507	1070.2	1107.8	1070.2	1099.6	60370	1099.6	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20250507	478	485	470.4	481.8	12200	481.8	up	up	correct
HIKAL.NSE	Hikal Limited	20250507	371.2	390	370.15	388.2	240123	388.2	up	up	correct
HIL.NSE	HIL Limited	20250507	2020	2095	2000.2	2070.9	11963	2070.9	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20250507	59	60.28	56.9	59.24	105715	59.24	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20250507	142	152.45	141.08	150.21	3395273	150.21	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20250507	633	638.7	629.35	636.3	3587997	636.3	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20250507	430	435	420	425.65	5635	425.65	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20250507	33.27	34.1	32.4	33.3	50814	33.3	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20250507	206.2	212.7	205.32	212.05	3074529	212.05	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20250507	23	25	23	24.25	1147254	24.25	up	up	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20250507	15.66	16.5	15.25	15.48	12641	15.48	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20250507	174.44	177.71	171.19	176.74	344152	176.74	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20250507	394	405.1	392.6	396.95	8825404	396.95	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20250507	2369	2386.9	2355.3	2370.8	1610400	2370.8	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20250507	409	425.55	408.4	422.7	1550266	422.7	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20250507	902	954.9	902	941.45	69913	941.45	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20250507	189.92	192.75	186.2	187.18	4264	187.18	down	down	correct
HITECH.NSE	Hi	20250507	85	88.35	84.87	87.48	904362	87.48	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20250507	171.41	176.7	168.91	174.92	6042	174.92	up	up	correct
HITECHGEAR.NSE	The Hi	20250507	569.3	581	562	574.95	394	574.95	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20250507	255.65	264.9	255.65	263.35	25805	263.35	up	up	correct
HLVLTD.NSE	HLV Limited	20250507	11.75	12.12	11.7	12.04	622159	12.04	up	up	correct
HMT.NSE	HMT Limited	20250507	46	48.89	45.32	47.19	6626	47.19	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20250507	82.79	82.79	80.6	81.15	23309	81.15	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20250507	516.05	520.6	511.25	515.9	98508	515.9	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20250507	385	385	375	378.39	105981	378.39	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20250507	1125	1160.2	1120.3	1152.5	117967	1152.5	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20250507	34340	35350	34340	35200	7124	35200	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20250507	2020.1	2044.4	1984	2031.8	8003	2031.8	up	up	correct
HOVS.NSE	HOV Services Limited	20250507	45.3	47.88	45.3	47.49	18700	47.49	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20250507	391	403.5	386	399.05	139076	399.05	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20250507	416	429.95	416	425.4	877651	425.4	up	up	correct
HTMEDIA.NSE	HT Media Limited	20250507	16.01	16.15	15.64	15.85	165586	15.85	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20250507	167.1	174.18	167.1	172.11	177159	172.11	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20250507	213.2	223.45	208	214.21	19360060	214.21	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20250507	184.64	190.01	183.41	189.07	55447	189.07	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20250507	90.45	93.4	90.45	92.94	4994901	92.94	up	up	correct
ICDSLTD.NSE	ICDS Limited	20250507	39.12	43.98	38	40.1	34709	40.1	up	up	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20250507	812	847.25	812	822.3	87682	822.3	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20250507	36.52	37.19	36.52	37.18	70473	37.18	up	up	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20250507	27.02	27.85	26.24	26.91	820722	26.91	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20250507	107.2	107.2	103.64	105.28	245611	105.28	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20250507	1425	1442	1421	1437.1	10480453	1437.1	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20250507	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20250507	567.11	567.11	567.11	567.11	0	567.11
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20250507	1780.1	1830	1780.1	1826	563977	1826	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20250507	68.58	68.58	68.58	68.58	0	68.58
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20250507	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20250507	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20250507	21.66	21.66	21.66	21.66	0	21.66
ICICINF100.NSE	ICICI Prudential Mutual Fund	20250507	23.76	23.76	23.76	23.76	0	23.76
ICICINV20.NSE	ICICI Prudential Mutual Fund	20250507	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20250507	73.84	73.84	73.84	73.84	0	73.84
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20250507	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20250507	583.2	597.25	583.2	592	548882	592	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20250507	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20250507	294.2	329.65	294.2	318.7	4342508	318.7	up	up	correct
ICRA.NSE	ICRA Limited	20250507	5775	5892.5	5740	5803.5	3180	5803.5	up	up	correct
IDBI.NSE	IDBI Bank Limited	20250507	76	78.64	76	77.89	4632491	77.89	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20250507	6.77	6.98	6.75	6.92	404491490	6.92	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20250507	64.05	67.3	63.95	66.96	58300609	66.96	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20250507	266.01	267.25	261.23	266.08	426	266.08	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20250507	187	197.8	186.63	195.81	9443756	195.81	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20250507	457.95	500.1	457.95	491	5272	491	up	up	correct
IFBIND.NSE	IFB Industries Limited	20250507	1233	1275	1220	1268	20228	1268	up	up	correct
IFCI.NSE	IFCI Limited	20250507	39.65	40.9	39.63	40.71	5623148	40.71	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20250507	350	361.95	347.55	355.5	5414	355.5	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20250507	434.35	455.8	434.35	454.15	24197	454.15	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20250507	202.5	207.19	200.34	205.58	2844584	205.58	up	down	incorrect
IGPL.NSE	I G Petrochemicals Limited	20250507	410.1	425	407.65	421.1	12713	421.1	up	down	incorrect
IIFL.NSE	IIFL Finance Limited	20250507	337	370.4	337	367.8	3764971	367.8	up	down	incorrect
IITL.NSE	Industrial Investment Trust Limited	20250507	171.93	178.15	167.01	175.91	889700	175.91	up	down	incorrect
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20250507	40	40	38	39.24	13759	39.24	down	up	incorrect
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20250507	3.05	3.05	3.05	3.05	4721	3.05
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20250507	60.51	63.9	60.51	62.18	735302	62.18	up	down	incorrect
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20250507	558	587	550.1	581.1	122797	581.1	up	down	incorrect
IMPAL.NSE	India Motor Parts & Accessories Limited	20250507	990	995.4	972	991.4	1501	991.4	up	down	incorrect
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20250507	1.87	1.95	1.84	1.89	11148	1.89	up	down	incorrect
INCREDIBLE.NSE	Incredible Industries Limited	20250507	37.75	37.75	35.41	35.71	3418	35.71	down	up	incorrect
INDBANK.NSE	Indbank Merchant Banking Services Limited	20250507	30.63	31.65	30.39	30.97	50408	30.97	up	down	incorrect
INDHOTEL.NSE	The Indian Hotels Company Limited	20250507	750	770.5	726.7	765.65	8544243	765.65	up	down	incorrect
INDIACEM.NSE	The India Cements Limited	20250507	303.1	317.8	303.1	315	721161	315	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20250507	1373.8	1388.4	1350	1384.6	112589	1384.6	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20250507	2160	2280	2155.1	2276	111669	2276	up	up	correct
INDIANB.NSE	Indian Bank	20250507	559	569.3	552.05	558.3	1857497	558.3	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20250507	293.6	303.15	293.6	299.7	1734	299.7	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20250507	372.05	391.55	372.05	388.5	47487	388.5	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20250507	5206	5361.5	5157	5296.5	1565403	5296.5	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20250507	960	989.95	955.5	980.3	59397	980.3	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20250507	575	605	575	599.8	8543	599.8	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20250507	237	252	236.99	248.37	95310	248.37	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20250507	36.6	38	35.9	37.88	119932	37.88	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20250507	276.35	293.85	276.35	289.3	121747	289.3	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20250507	2116.2	2284.8	2116.2	2207.6	41040	2207.6	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20250507	1847.1	1898.5	1800	1846.2	2927	1846.2	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20250507	18	20	17.73	18.88	406031	18.88	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20250507	375	390.8	375	386.65	182156	386.65	up	up	correct
INDSWFTLAB.NSE	Ind	20250507	72.7	74.93	69.55	71.67	1257732	71.67	down	down	correct
INDSWFTLTD.NSE	Ind	20250507	12.85	12.97	12	12.49	14099	12.49	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20250507	33.5	34.39	33	34	30730	34	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20250507	827	842	816.1	833.8	9432595	833.8	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20250507	379.9	385.75	376.75	383.85	8336824	383.85	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20250507	16.27	16.9	16.09	16.8	8141288	16.8	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20250507	298	306.85	298	300.45	6775	300.45	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20250507	6.04	6.22	5.95	6.07	8442	6.07	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20250507	901.33	913.07	900	907.99	14443	907.99	up	up	correct
INFY.NSE	Infosys Limited	20250507	1500	1518.8	1496.6	1508.8	5691799	1508.8	up	up	correct
INGERRAND.NSE	Ingersoll	20250507	3610.2	3711	3610.2	3657.7	15445	3657.7	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20250507	161.25	169.5	160.27	168.05	5180445	168.05	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20250507	674.3	685	646.05	669.35	63686	669.35	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20250507	75.81	79.47	75.8	76.69	1432	76.69	up	up	correct
INTELLECT.NSE	Intellect Design Arena Limited	20250507	780	828.6	774.45	814.05	799136	814.05	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20250507	88.67	90.88	86.91	89	18137	89	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20250507	1.4	1.47	1.4	1.45	1015378	1.45	up	up	correct
IOB.NSE	Indian Overseas Bank	20250507	34.73	35.76	34.57	35.28	7958252	35.28	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20250507	140	145.14	140	144.52	19316740	144.52	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20250507	61.89	63.99	61.48	63.8	618214	63.8	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20250507	1370	1380.1	1346.4	1364.4	389521	1364.4	down	down	correct
IPL.NSE	India Pesticides Limited	20250507	137	147	136.04	143.14	246788	143.14	up	down	incorrect
IRB.NSE	IRB Infrastructure Developers Limited	20250507	42.65	45.3	42.65	45.12	10859719	45.12	up	down	incorrect
IRCON.NSE	Ircon International Limited	20250507	152	156.97	151.11	155.4	4579556	155.4	up	down	incorrect
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20250507	728.85	745	725.65	741.5	989272	741.5	up	down	incorrect
IRFC.NSE	Indian Railway Finance Corporation Limited	20250507	116.99	121.9	116.69	121.25	16855633	121.25	up	down	incorrect
IRISDOREME.NSE	Iris Clothings Limited	20250507	53.6	56.48	52.26	54.67	313305	54.67	up	down	incorrect
ISFT.NSE	IntraSoft Technologies Limited	20250507	93	95.89	91.2	94.21	45487	94.21	up	down	incorrect
ISGEC.NSE	Isgec Heavy Engineering Limited	20250507	1080	1080	1041.3	1063.8	47814	1063.8	down	up	incorrect
ITC.NSE	ITC Limited	20250507	433.4	435	429.7	431.15	9710361	431.15	down	up	incorrect
ITDC.NSE	India Tourism Development Corporation Limited	20250507	532.4	552	529.75	546.25	30138	546.25	up	down	incorrect
ITDCEM.NSE	ITD Cementation India Limited	20250507	495	527	493.25	523.15	372686	523.15	up	down	incorrect
ITI.NSE	ITI Limited	20250507	245	255.25	240.1	249.15	219128	249.15	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20250507	9.3	9.5	9.21	9.34	224543	9.34	up	up	correct
IVP.NSE	IVP Limited	20250507	168.6	169.8	162.9	165.33	5402	165.33	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20250507	8601.85	8601.9	8516.7	8542.65	2429	8542.65	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20250507	2829.53	2829.53	2742	2742	34	2742	down	down	correct
IWEL.NSE	Inox Wind Energy Limited	20250507	9393.5	9797	9360	9743.5	11283	9743.5	up	up	correct
IZMO.NSE	IZMO Limited	20250507	269	287.5	263.5	274.85	24411	274.85	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20250507	91	92.5	90.25	92.2	3990595	92.2	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20250507	70	71.8	69.75	70.43	266924	70.43	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20250507	232.58	232.8	218.1	220.15	390947	220.15	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20250507	111.5	112.8	110	111.77	424474	111.77	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20250507	85.5	85.76	83.37	85.42	378300	85.42	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20250507	43.08	43.08	40	42.09	25739	42.09	down	up	incorrect
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20250507	79.5	81.52	79.5	81.01	673482	81.01	up	down	incorrect
JASH.NSE	Jash Engineering Limited	20250507	545.1	568	543.85	565.35	448505	565.35	up	down	incorrect
JAYAGROGN.NSE	Jayant Agro	20250507	240.11	243.12	231.2	237.69	6238	237.69	down	up	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20250507	60.1	61.25	59	60.9	51967	60.9	up	down	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20250507	39.1	40.52	37.98	39.73	296584	39.73	up	down	incorrect
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20250507	93.85	95.79	92.61	94.11	52965	94.11	up	down	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20250507	1500.4	1547.9	1496.1	1536	72217	1536	up	down	incorrect
JBMA.NSE	JBM Auto Limited	20250507	661	686.4	651.75	668.3	1196200	668.3	up	up	correct
JCHAC.NSE	Johnson Controls	20250507	1694	1726.9	1690	1715.6	67169	1715.6	up	up	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20250507	34.16	34.16	34.16	34.16	0	34.16
JHS.NSE	JHS Svendgaard Laboratories Limited	20250507	14.53	14.53	14.53	14.53	129348	14.53
JINDALPHOT.NSE	Jindal Photo Limited	20250507	872.75	895	854	881.4	11377	881.4	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20250507	625	653.85	625	646	22544	646	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20250507	223	226.8	218.2	219.54	2031462	219.54	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20250507	862	885.95	858.7	878.6	1186064	878.6	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20250507	600.5	635	600.5	625	257265	625	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20250507	62.62	63.5	59.4	60.78	784178	60.78	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20250507	28.42	28.85	27.3	27.83	13368	27.83	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20250507	50	50.86	48.81	49.59	4468887	49.59	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20250507	372.35	387	372.35	374.3	20203	374.3	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20250507	5003	5100	5000.5	5070	29368	5070	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20250507	650.55	658.25	641.5	648.55	118152	648.55	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20250507	758.6	783.8	758.6	780.3	55004	780.3	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20250507	299	308.2	296.85	307.3	283889	307.3	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20250507	315	327.95	313.85	326.8	1501259	326.8	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20250507	94.4	103	89.63	98.68	52067	98.68	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20250507	97.3	100.9	96.45	100.46	2313550	100.46	up	up	correct
JOCIL.NSE	Jocil Limited	20250507	145.42	146.99	143.8	146.35	1150	146.35	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20250507	3.16	3.16	3.16	3.16	0	3.16
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20250507	866	900.7	830	891.65	8754	891.65	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20250507	12.52	13.76	12.52	13.69	30397892	13.69	up	up	correct
JSL.NSE	Jindal Stainless Limited	20250507	570	598.95	568.1	594.5	617710	594.5	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20250507	457.6	474.95	457.6	468.5	1740467	468.5	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20250507	23075	23895	22800	23185	827	23185	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20250507	957.9	975	957.9	966.1	1014461	966.1	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20250507	134.4	142.3	134.4	138.08	134301	138.08	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20250507	692	712.7	692	707	1204483	707	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20250507	680	698	670.8	692.35	223899	692.35	up	down	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20250507	858.95	898.8	840	882.25	95730	882.25	up	down	incorrect
JUNIORBEES.NSE	Nippon Mutual Funds	20250507	670	689.9	670	686.31	511628	686.31	up	down	incorrect
JUSTDIAL.NSE	Just Dial Limited	20250507	885	907.45	885	901.65	199946	901.65	up	down	incorrect
JYOTHYLAB.NSE	Jyothy Labs Limited	20250507	364.25	374.65	360.9	373.2	189769	373.2	up	down	incorrect
JYOTISTRUC.NSE	Jyoti Structures Limited	20250507	16.56	17.94	16.42	17.75	9173606	17.75	up	down	incorrect
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20250507	253.1	260	245	255.1	11749	255.1	up	down	incorrect
KAJARIACER.NSE	Kajaria Ceramics Limited	20250507	764.8	851	764.8	825.25	2376838	825.25	up	down	incorrect
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20250507	140.6	148.1	140.6	143.82	1313	143.82	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20250507	733.95	745.95	697.25	708.95	11480	708.95	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20250507	496.5	526.2	493.65	523.1	6551428	523.1	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20250507	222.1	239.99	221.61	236.6	237507	236.6	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20250507	27.5	27.8	26.96	27.35	933527	27.35	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20250507	2.1	2.18	2.1	2.15	156609	2.15	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20250507	85.58	85.88	82.25	83.61	31030	83.61	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20250507	122.6	122.99	118.02	122.52	26607	122.52	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20250507	245.45	256	243.2	255.25	362650	255.25	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20250507	196.56	215	193.05	202.71	6102	202.71	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20250507	50.64	58.55	49	52.65	24913	52.65	up	down	incorrect
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20250507	207.6	214.14	206.72	213	1453568	213	up	down	incorrect
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20250507	888.8	912.25	868.1	890.35	1414	890.35	up	down	incorrect
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20250507	42.03	42.03	42.03	42.03	11554	42.03
KAYA.NSE	Kaya Limited	20250507	248	256.05	247.25	249.65	13455	249.65	up	down	incorrect
KCP.NSE	The KCP Limited	20250507	194.4	196.89	192.21	195.08	150435	195.08	up	down	incorrect
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20250507	32.06	33.85	32.06	33.56	118429	33.56	up	down	incorrect
KDDL.NSE	KDDL Limited	20250507	2545	2649	2512.5	2581.2	14013	2581.2	up	down	incorrect
KEC.NSE	KEC International Limited	20250507	677	728	675.6	724.9	1092651	724.9	up	down	incorrect
KECL.NSE	Kirloskar Electric Company Limited	20250507	119.15	121.54	117.45	119.45	150080	119.45	up	down	incorrect
KEI.NSE	KEI Industries Limited	20250507	3200	3371.4	3199.9	3295.3	1765212	3295.3	up	down	incorrect
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20250507	101.48	104.1	99.94	103.55	348835	103.55	up	down	incorrect
KERNEX.NSE	Kernex Microsystems (India) Limited	20250507	698.05	734.9	682.95	723.25	72485	723.25	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20250507	4.04	4.2	4.04	4.2	1845674	4.2	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20250507	297.9	313.75	297.9	304.4	6714	304.4	up	up	correct
KHADIM.NSE	Khadim India Limited	20250507	280	287	280	283.55	11207	283.55	up	up	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20250507	51.45	54.7	51.23	53.12	123393	53.12	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20250507	86.5	87.99	84.01	86.21	1745	86.21	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20250507	21.47	25.4	21.06	22.75	47231	22.75	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20250507	4168.4	4293.2	4164.1	4270.4	1996	4270.4	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20250507	367.5	374.05	356.45	365.85	21152	365.85	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20250507	656.6	656.6	632.5	643.75	440134	643.75	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20250507	3055	3055	2977.2	2995.8	6214	2995.8	down	down	correct
KIOCL.NSE	KIOCL Limited	20250507	241	245	237.7	244	60972	244	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20250507	583	600	580.2	590.05	300100	590.05	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20250507	1708.2	1775	1698.4	1746.3	71236	1746.3	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20250507	721.5	729	711.95	720.85	133709	720.85	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20250507	2935.3	2981.8	2895	2954.2	12907	2954.2	up	up	correct
KITEX.NSE	Kitex Garments Limited	20250507	241.05	241.05	234.55	241.05	605439	241.05
KKCL.NSE	Kewal Kiran Clothing Limited	20250507	426.8	444.95	425.55	440.75	54307	440.75	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20250507	26.57	26.98	26.33	26.79	54609	26.79	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20250507	207.25	213.74	206.2	212.33	982381	212.33	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20250507	104	105.47	102.5	104.76	31530	104.76	up	up	correct
KOLTEPATIL.NSE	Kolte	20250507	332	338.7	331.05	337.35	95702	337.35	up	up	correct
KOPRAN.NSE	Kopran Limited	20250507	177.99	182	175	181.12	172544	181.12	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20250507	2063.7	2101.8	2054.5	2100	3739456	2100	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20250507	82.13	82.68	81.47	81.53	6911701	81.53	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20250507	34.5	35.94	34.12	34.56	36948	34.56	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20250507	152.47	158.9	148	155.36	80359	155.36	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20250507	68.05	72.5	67.5	70.3	7756	70.3	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20250507	1212	1286.1	1212	1283	1379368	1283	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20250507	1059	1121	1057	1101.2	4668547	1101.2	up	up	correct
KRBL.NSE	KRBL Limited	20250507	291.05	314	291.05	309.45	742324	309.45	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20250507	74.51	74.76	70.61	73	517	73	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20250507	3.78	3.85	3.59	3.64	81337	3.64	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20250507	307	307	298	301.05	393092	301.05	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20250507	690	724.05	683.75	717.25	45065	717.25	up	up	correct
KSB.NSE	KSB Limited	20250507	709.85	737.55	690	731.85	88496	731.85	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20250507	1425	1430	1377	1414	158628	1414	down	down	correct
KSL.NSE	Kalyani Steels Limited	20250507	726	750	726	742.75	73377	742.75	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20250507	186.9	191.91	186.1	189.73	796704	189.73	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20250507	100.69	102.66	100.32	101.96	32650	101.96	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20250507	4.98	5.49	4.98	5.32	1645	5.32	up	up	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20250507	2756	2861	2755	2852.3	133685	2852.3	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20250507	128.8	140.3	126	134.33	63900	134.33	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20250507	227	236	227	233.75	48627	233.75	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20250507	17.27	18.45	16.76	17.17	195245	17.17	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20250507	602.5	616	602.5	610.7	1745190	609.8673	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20250507	15858	16333	15752	16150	8026	16150	up	up	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20250507	5.7	5.7	5.41	5.43	45494	5.43	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20250507	130	137	129.7	135.68	2425459	135.68	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20250507	188.66	190.99	182.5	187.83	7554	187.83	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20250507	1199.9	1234.6	1197.3	1216.8	27310	1216.8	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20250507	12.02	12.33	11.93	11.96	22763	11.96	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20250507	418.45	424.45	406.75	414.75	61934	414.75	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20250507	583.45	600.95	580.6	600.3	909587	600.3	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20250507	28.24	28.28	28.08	28.23	73549	28.23	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20250507	269.98	269.98	267.63	268.48	299	268.48	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20250507	898.48	900.1	894.2	894.48	43	894.48	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20250507	267.62	272.65	267.62	270.98	521	270.98	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20250507	251	263.7	242.1	260.3	78806	260.3	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20250507	542.6	575	540.45	566.75	38176	566.75	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20250507	6172	6271	6078.5	6188.5	25717	6188.5	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20250507	1000.66	1000.66	999.99	999.99	3746057	999.99	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20250507	999.99	1000.01	999.99	1000	171307	1000	up	up	correct
LODHA.NSE	Macrotech Developers Limited	20250507	1270	1306.9	1268.4	1302	702143	1302	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20250507	152.02	158.98	152.02	154.64	16387	154.64	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20250507	74.2	77	72.5	76.41	48365	76.41	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20250507	87.1	92.97	86	86.95	35526	86.95	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20250507	7.82	8.25	7.61	7.72	61182	7.72	down	down	correct
LT.NSE	Larsen & Toubro Limited	20250507	3332	3339.8	3284.1	3321.4	2422707	3321.4	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20250507	4051.5	4104.9	4050	4084.2	81438	4084.2	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20250507	2258.5	2423.8	2258	2356.2	2303	2356.2	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20250507	520	549.8	509.55	548.1	135634	548.1	up	up	correct
LUPIN.NSE	Lupin Limited	20250507	2025.1	2074.9	2025.1	2071.4	687550	2071.4	up	up	correct
LUXIND.NSE	Lux Industries Limited	20250507	1322	1362	1311.5	1354.6	34166	1354.6	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20250507	167	174.96	167	174.3	618995	174.3	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20250507	109	109.7	107.1	108.34	21062	108.34	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20250507	6.09	6.61	5.66	6.01	31802	6.01	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20250507	3021.9	3125	3021.9	3109.9	2942902	3109.9	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20250507	257.2	262.85	256.7	261	1789765	261	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20250507	83.69	86.3	83.69	85.88	36075	85.88	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20250507	811.1	820.3	805	811.1	2052	811.1
MADHAV.NSE	Madhav Marbles and Granites Limited	20250507	42	42.94	41.16	41.98	2423	41.98	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20250507	6.77	7	6.07	6.77	63173	6.77
MADRASFERT.NSE	Madras Fertilizers Limited	20250507	82.5	83.84	81.2	83.19	241689	83.19	up	up	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250507	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250507	124.06	125.88	121.15	123.51	504424	123.51	down	down	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20250507	26.64	27.17	26.37	26.65	153742	26.65	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20250507	659.9	674	646	648.25	8264	648.25	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20250507	25.12	26.55	24.09	24.24	115960	24.24	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20250507	49.15	51.2	49.05	50.95	11441530	49.4333	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20250507	116	116	109.82	113.34	5533	113.34	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20250507	270	286	262.6	265.3	17256	265.3	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20250507	133.2	137.5	130.6	131.92	65239	131.92	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20250507	56	56.77	55.02	55.98	4704	55.98	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20250507	322	333.9	322	325	447647	325	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20250507	293	299.85	291.55	296.15	90920	296.15	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20250507	11056	11300	10792	11269	7426	11269	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20250507	636	644.8	627.2	641.7	128929	641.7	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20250507	921.05	966.9	921.05	945	20572	945	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20250507	38.87	38.87	37.01	37.48	45014	37.48	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20250507	25.57	26	25.02	25.3	36139	25.3	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20250507	86.5	87	85.51	86.5	6643	86.5
MANAKSIA.NSE	Manaksia Limited	20250507	64.3	64.33	62.1	63.21	30537	63.21	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20250507	61.01	61.01	58.98	58.98	22231	58.98	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20250507	50.1	55.3	50.1	53.46	205721	53.46	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20250507	227.05	231.25	226.71	230.69	3879614	230.69	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20250507	73.27	74.44	71.26	71.97	15250	71.97	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20250507	227.44	230.9	218.1	224.99	1265583	224.99	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20250507	740	762.1	736.3	751.6	27600	751.6	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20250507	265.1	275.05	265.1	269.75	235154	269.75	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20250507	145.9	154.45	145.7	152.67	417072	152.67	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20250507	16.7	18	16.23	16.76	11451	16.76	up	up	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20250507	650.83	655.91	632	654.79	195741	654.79	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20250507	69	70.9	66.65	68.84	29549	68.84	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20250507	475	498.1	475	489.9	20148	489.9	up	up	correct
MARICO.NSE	Marico Limited	20250507	707	737.5	707	736.35	3995818	736.35	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20250507	179.66	183.36	171.8	179.19	661747	179.19	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20250507	214.2	227	207	225.54	1848771	225.54	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20250507	12355	12669	12355	12633	303619	12633	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20250507	260	269.4	253.95	267.75	1108757	267.75	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20250507	153.8	153.8	153.8	153.8	167	153.8
MASTEK.NSE	Mastek Limited	20250507	2025	2110	2025	2100	148366	2100	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20250507	500	506.95	493.1	506.05	16241	506.05	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20250507	83	87.1	83	86.83	33033	86.83	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20250507	1123	1168	1123	1152	1389882	1152	up	up	correct
MAXIND.NSE	Max India Limited	20250507	171	178.56	171	174.24	82782	174.24	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20250507	460	475.2	452.8	471.55	57803	471.55	up	up	correct
MAZDA.NSE	Mazda Limited	20250507	210.55	220.5	210.42	218	20594	218	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20250507	2938.3	3108	2786.3	2816.2	9301691	2816.2	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20250507	266.95	266.95	252	254.55	40602	254.55	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20250507	39.41	40.36	38.56	39.62	421088	39.62	up	up	correct
MCDOWELL.NSE	N	20250507	1615	1616	1537.6	1583	2290058	1583	down	down	correct
MCL.NSE	Madhav Copper Limited	20250507	49.62	51.37	49.2	50.4	65924	50.4	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20250507	30.01	31.9	29.84	31.62	422318	31.62	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20250507	5950	6217.5	5950	6074	595724	6074	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20250507	61.47	65.5	61.47	63.41	67688	63.41	up	up	correct
MENONBE.NSE	Menon Bearings Limited	20250507	98	101.17	96.83	99.66	21086	99.66	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20250507	1.53	1.53	1.47	1.53	43546	1.53
MERCATOR.NSE	Mercator Limited	20250507	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20250507	1671.5	1702.6	1625.1	1683.3	43867	1683.3	up	up	correct
MFSL.NSE	Max Financial Services Limited	20250507	1261	1295	1254	1289.8	818393	1289.8	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20250507	12.52	12.93	12.25	12.8	237938	12.8	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20250507	1339	1423.4	1317.7	1409.9	891615	1409.9	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20250507	304.85	318.95	303.1	310.9	129498	310.9	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20250507	305	312.05	300.5	307.3	515680	307.3	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20250507	471	484	467.55	482.8	105839	482.8	up	up	correct
MINDSPACE.NSE	RR	20250507	387.44	389	383.05	387.98	128185	387.98	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20250507	196	204.59	195.2	201.52	90925	201.52	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20250507	13.13	13.13	13.13	13.13	61488	13.13
MIRZAINT.NSE	Mirza International Limited	20250507	29	31.1	28.6	30.08	409093	30.08	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20250507	1.67	1.68	1.63	1.63	800440	1.63	down	down	correct
MMFL.NSE	M M Forgings Limited	20250507	328.15	339.9	328.1	336.45	28102	336.45	up	up	correct
MMP.NSE	MMP Industries Limited	20250507	233.55	241.5	233.55	235.76	16251	235.76	up	up	correct
MMTC.NSE	MMTC Limited	20250507	52	54.28	52	53.89	1495839	53.89	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20250507	125.61	128.34	120.26	123.54	6860	123.54	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20250507	63.5	63.91	61.03	61.47	35296	61.47	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20250507	28	28.84	27.55	28.44	5954	28.44	up	up	correct
MOIL.NSE	MOIL Limited	20250507	319	332	318.4	329.7	1354353	329.7	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20250507	13	13.28	12.73	13.04	201378	13.04	up	up	correct
MOL.NSE	Meghmani Organics Limited	20250507	67	72.45	67	70.25	633623	70.25	up	up	correct
MOLDTECH.NSE	Mold	20250507	134.8	138.99	133.62	136.5	32905	136.5	up	up	correct
MOLDTKPAC.NSE	Mold	20250507	499	516.95	497	512.7	57033	512.7	up	up	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20250507	57.8	58.13	55.5	58.07	532444	58.07	up	up	correct
MOM50.NSE	Motilal Oswal M50 ETF	20250507	249.1	251.99	249.1	250.21	3883	250.21	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20250507	169.1	170.73	167.58	169.01	1160622	169.01	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20250507	555	574.7	548.8	555.95	38297	555.95	up	down	incorrect
MORARJEE.NSE	Morarjee Textiles Limited	20250507	6.84	6.84	6.84	6.84	0	6.84
MOREPENLAB.NSE	Morepen Laboratories Limited	20250507	55.65	59.35	55.65	58.63	7963867	58.63	up	down	incorrect
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20250507	651.65	690	649.05	680	2308518	680	up	down	incorrect
MOTOGENFIN.NSE	The Motor & General Finance Limited	20250507	26.44	26.44	24.8	25.83	5459	25.83	down	up	incorrect
MPHASIS.NSE	Mphasis Limited	20250507	2340	2407.5	2330.1	2402.2	435576	2402.2	up	down	incorrect
MPSLTD.NSE	MPS Limited	20250507	2198.4	2208.5	2139.1	2183.2	14041	2183.2	down	up	incorrect
MRF.NSE	MRF Limited	20250507	131500	141500	131500	140420	27052	140420	up	down	incorrect
MRO.NSE	TEK	20250507	59.42	60.25	57.5	59.14	24918	59.14	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20250507	125.75	131.66	125.6	130.99	2354687	130.99	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20250507	25.39	26.49	25.1	25.95	203560	25.95	up	up	correct
MSTCLTD.NSE	MSTC Limited	20250507	480	502.9	478.9	496.4	208823	496.4	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20250507	1358.2	1404.9	1358	1382.1	107087	1382.1	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20250507	2.33	2.44	2.25	2.4	17652	2.4	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20250507	39	40.98	39	40.68	2517567	40.68	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20250507	97.01	100.5	96.63	99.22	60136	99.22	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20250507	69.1	71.99	69.1	70.66	819	70.66	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20250507	68.8	71.99	68.67	71.1	60783	71.1	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20250507	111.8	114.01	111	113.03	26006	113.03	up	down	incorrect
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20250507	31.25	34.5	31.25	34.03	26269	34.03	up	down	incorrect
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20250507	263.25	272.15	261.9	270.15	24239	270.15	up	down	incorrect
MUTHOOTFIN.NSE	Muthoot Finance Limited	20250507	2225	2340.6	2221.7	2308.4	1555943	2308.4	up	down	incorrect
NACLIND.NSE	NACL Industries Limited	20250507	166.5	178	166.5	174.78	290082	174.78	up	down	incorrect
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20250507	4.3	4.34	4.3	4.3	104675	4.3
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20250507	26.85	26.85	25.87	25.89	1731	25.89	down	up	incorrect
NAGREEKEXP.NSE	Nagreeka Exports Limited	20250507	26.42	26.78	25.78	26.08	13230	26.08	down	up	incorrect
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20250507	246.95	248.45	242.5	243.35	2982	243.35	down	up	incorrect
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20250507	96.76	101.19	95.23	99.9	51025	99.9	up	down	incorrect
NAHARPOLY.NSE	Nahar Poly Films Limited	20250507	196.18	202	192.99	198.01	4926	198.01	up	down	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20250507	214.79	232.18	214.79	226.77	77156	226.77	up	down	incorrect
NAM.NSE	INDIA	20250507	628	664.2	628	654.45	915984	654.45	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20250507	826.65	826.65	806.15	813.2	667922	813.2	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20250507	158.99	162.2	157.53	160.41	10806	160.41	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20250507	152	158.8	151.9	158.28	7899927	158.28	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20250507	1387.5	1400.5	1368.5	1385	523664	1385	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20250507	4550	4700	4502.8	4667.5	177812	4667.5	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20250507	100.5	103.79	99.95	101.75	541095	101.75	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20250507	140	140.79	138.3	139.17	104130	139.17	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20250507	1002.1	1076.4	1000.8	1071.2	1206991	1071.2	up	up	correct
NBCC.NSE	NBCC (India) Limited	20250507	91	96.1	90.8	95.9	16423887	95.9	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20250507	2230	2351.7	2230	2295.9	264	2295.9	up	up	correct
NCC.NSE	NCC Limited	20250507	204.25	215	204	214.2	3940907	214.2	up	up	correct
NCLIND.NSE	NCL Industries Limited	20250507	202.91	211.57	202.91	210.39	64176	210.39	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20250507	4066.1	4150	3979	3987.7	284	3987.7	down	down	correct
NDL.NSE	Nandan Denim Limited	20250507	3.53	3.62	3.5	3.57	4039638	3.57	up	up	correct
NDRAUTO.NSE	NDR Auto Components Limited	20250507	651	693.85	640.2	678.1	41148	678.1	up	up	correct
NDTV.NSE	New Delhi Television Limited	20250507	115.92	119.8	114.91	118.2	179087	118.2	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20250507	22.3	22.42	21.24	21.85	71102	21.85	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20250507	21	21.9	20.88	21.67	430975	21.67	up	up	correct
NELCAST.NSE	Nelcast Limited	20250507	85.7	85.87	83.55	84.81	30334	84.81	down	down	correct
NELCO.NSE	Nelco Limited	20250507	766.05	819	766.05	809.7	87589	809.7	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20250507	1479.8	1510	1462.9	1502.1	26272	1502.1	up	up	correct
NESCO.NSE	Nesco Limited	20250507	910.1	925.3	909.9	922.55	32178	922.55	up	up	correct
NETF.NSE	Tata Mutual Fund	20250507	261.64	261.64	256.1	261.47	6127	261.47	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20250507	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20250507	76.65	76.7	74.64	75.91	109760	75.91	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20250507	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20250507	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20250507	41.55	42.73	41.55	42.48	3049673	42.48	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20250507	11951	12143	11750	12096	16295	12096	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20250507	1040	1089.9	1031.85	1082.15	824771	1082.15	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20250507	7.08	7.44	6.8	7.05	11807	7.05	down	down	correct
NFL.NSE	National Fertilizers Limited	20250507	81.5	84	81.05	83.73	1987274	83.73	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20250507	30	31.19	30	30.02	13203	30.02	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20250507	1776	1834.8	1765	1821.8	355712	1821.8	up	up	correct
NHPC.NSE	NHPC Limited	20250507	80.08	83.8	80.01	83.41	14705116	83.41	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20250507	164	167.4	163.3	166.16	443797	166.16	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20250507	22.25	22.89	21.62	22.26	7909	22.26	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20250507	271.9	273.59	269.39	272.79	7015340	272.79	up	up	correct
NIITLTD.NSE	NIIT Limited	20250507	126.5	131.49	126.1	130.37	1037773	130.37	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20250507	9.26	9.85	9.2	9.46	580019	9.46	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20250507	12.1	12.53	12.03	12.17	479205	12.17	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20250507	1561	1619.8	1561	1599.5	1582	1599.5	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20250507	492.8	504.4	480.4	500.75	4234	500.75	up	up	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20250507	52	55.7	52	53.46	15064	53.46	up	up	correct
NITCO.NSE	NITCO Limited	20250507	126.01	127.09	123.24	124.44	139342	124.44	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20250507	362	396	357.45	377.2	474085	377.2	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20250507	241.3	248	241.2	243.05	6804	243.05	up	up	correct
NKIND.NSE	N.K Industries Limited	20250507	62.99	67	62.99	63.81	796	63.81	up	up	correct
NLCINDIA.NSE	NLC India Limited	20250507	217.75	225.4	216.36	222.56	1291063	222.56	up	up	correct
NMDC.NSE	NMDC Limited	20250507	63.07	66	63	65.74	16952788	65.74	up	up	correct
NOCIL.NSE	NOCIL Limited	20250507	177.98	185.49	176.5	184.14	518961	184.14	up	down	incorrect
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20250507	3.44	3.44	3.44	3.44	86452	3.44
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20250507	38.36	39.15	38.36	38.36	132	38.36
NPBET.NSE	Tata Asset Management Limited	20250507	276.43	279	276.43	278.6	1227	278.6	up	down	incorrect
NRAIL.NSE	N R Agarwal Industries Limited	20250507	235.21	240.24	230.1	234.2	27597	234.2	down	up	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20250507	212	216.62	208.04	213.96	169887	213.96	up	down	incorrect
NSIL.NSE	Nalwa Sons Investments Limited	20250507	6354.5	6540	6296	6512	21468	6512	up	down	incorrect
NTPC.NSE	NTPC Limited	20250507	338	343.7	337	342.05	8465490	342.05	up	down	incorrect
NUCLEUS.NSE	Nucleus Software Exports Limited	20250507	856	898.6	851.2	894.35	33046	894.35	up	down	incorrect
NURECA.NSE	Nureca Limited	20250507	233.04	233.04	233	233.04	654	233.04
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20250507	344	345.05	337	342.75	208616	342.75	down	up	incorrect
OAL.NSE	Oriental Aromatics Limited	20250507	347.75	350.95	340.15	348.65	29679	348.65	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20250507	1552	1590	1540.9	1581.5	695940	1581.5	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20250507	173	180	172.54	179.5	8347	179.5	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20250507	8261.5	8544	8238	8537.5	173152	8272.5	up	up	correct
OIL.NSE	Oil India Limited	20250507	390	408.65	389	406.85	2358373	406.85	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20250507	67.5	69.5	66.51	68.13	38797	68.13	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20250507	1121	1143.8	1115	1138.6	455991	1138.6	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20250507	81.94	85.5	80.03	83.06	19320	83.06	up	up	correct
OMAXE.NSE	Omaxe Limited	20250507	74.98	74.98	70.92	71.47	70960	71.47	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20250507	110.67	116.21	109.23	112.82	147457	112.82	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20250507	5.33	5.59	5.18	5.27	5049	5.27	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20250507	10.42	10.9	10.42	10.75	1999	10.75	up	down	incorrect
ONEPOINT.NSE	One Point One Solutions Limited	20250507	54.86	55.69	53.97	55.09	678483	55.09	up	down	incorrect
ONGC.NSE	Oil and Natural Gas Corporation Limited	20250507	232.3	240.09	232.07	238.67	16689539	238.67	up	down	incorrect
ONMOBILE.NSE	OnMobile Global Limited	20250507	46	47.05	45.4	46.62	246721	46.62	up	down	incorrect
ONWARDTEC.NSE	Onward Technologies Limited	20250507	239.7	241.75	233.25	234.25	52760	234.25	down	up	incorrect
OPTIEMUS.NSE	Optiemus Infracom Limited	20250507	505	527.9	500	521.25	285940	521.25	up	down	incorrect
ORBTEXP.NSE	Orbit Exports Limited	20250507	156	169	156	163.22	22784	163.22	up	down	incorrect
ORCHPHARMA.NSE	Orchid Pharma Limited	20250507	779	808.6	761.4	803.5	24460	803.5	up	down	incorrect
ORICONENT.NSE	Oricon Enterprises Limited	20250507	39.62	40.24	39.62	39.99	177590	39.99	up	down	incorrect
ORIENTALTL.NSE	Oriental Trimex Limited	20250507	12.94	13.39	11.39	11.48	2797150	11.48	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20250507	249.02	260	244.01	255.11	34192	255.11	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20250507	347.15	351.7	346.35	350.75	472449	350.75	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20250507	233.15	242.4	232.55	236.06	180030	236.06	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20250507	138	140.58	135.01	135.61	245442	135.61	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20250507	76.45	81.75	76.26	81.62	13913	81.62	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20250507	23	23.85	22.82	23.48	418704	23.48	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20250507	4870	5085	4870	5022.5	7145	5022.5	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20250507	1.76	1.76	1.76	1.76	5793	1.76
OSWALAGRO.NSE	Oswal Agro Mills Limited	20250507	73.15	79.8	73.15	78.29	168497	78.29	up	up	correct
PAGEIND.NSE	Page Industries Limited	20250507	45025	47130	45025	46350	31679	46350	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20250507	31.3	32.29	31.3	32.11	1620016	32.11	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20250507	114.6	125.18	114.6	118.04	9401	118.04	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20250507	47.08	47.08	47	47.08	341	47.08
PANACEABIO.NSE	Panacea Biotec Limited	20250507	490	514	490	503	159486	503	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20250507	230.1	238.45	229.8	229.8	6856	229.8	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20250507	362	378	359.8	373.85	57442	373.85	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20250507	98.9	102.86	98.9	101.8	5293	101.8	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20250507	47.5	48.8	47.04	47.96	852530	47.96	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20250507	193.5	203.28	192.38	198.09	1981289	198.09	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20250507	20.01	21.4	20.01	21.23	283487	21.23	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20250507	42.25	43.61	41.6	43.38	3791233	43.38	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20250507	14.43	14.85	14.18	14.61	61038	14.61	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20250507	11.5	12.14	11.49	12.03	19479703	12.03	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20250507	100.9	100.9	100.9	100.9	42463	100.9
PEARLPOLY.NSE	Pearl Polymers Limited	20250507	28.05	29.3	27.77	28.91	17343	28.91	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20250507	964.95	1042.8	950.1	1034.6	4388055	1034.6	up	up	correct
PENIND.NSE	Pennar Industries Limited	20250507	173	179	171.19	177.78	372783	177.78	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20250507	26.28	27.79	25.2	27.22	83372	27.22	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20250507	5325	5518	5310.5	5510	411265	5510	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20250507	305	309.8	302.6	306.55	2292359	306.55	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20250507	393.4	405.7	392.2	404.3	5827411	404.3	up	up	correct
PFIZER.NSE	Pfizer Limited	20250507	4200	4300	4170.8	4275.6	17852	4275.6	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20250507	98.71	100.38	96.2	98.21	34419	98.21	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20250507	31.5	32.3	31.32	32.09	591607	32.09	up	up	correct
PGEL.NSE	PG Electroplast Limited	20250507	782.95	857	780.4	845.7	2551796	845.7	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20250507	14150	14150	13866	13929	5150	13929	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20250507	5025	5061.5	4960.5	5024.5	10495	5024.5	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20250507	994.95	1052.95	965.3	1029.15	353459	1029.15	up	up	correct
PGINVIT.NSE	IV	20250507	81	82.9	80.88	82	846093	82	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20250507	1490	1535.4	1453	1526.6	1143333	1526.6	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20250507	2954	2991.3	2951.6	2989	249460	2989	up	up	correct
PIIND.NSE	PI Industries Limited	20250507	3551.2	3687.9	3551.2	3658.1	141319	3658.1	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20250507	4130	4262.5	4045.5	4199.8	5853	4199.8	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20250507	14.95	15.59	14.95	15.25	155739	15.25	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20250507	41.3	46.1	41.28	42.3	19034	42.3	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20250507	871.15	918.9	871.15	913.7	34146	913.7	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20250507	670.75	677.95	656	670.35	483	670.35	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20250507	178.8	184.5	176.26	183.82	12782	183.82	up	up	correct
PNB.NSE	Punjab National Bank	20250507	94.2	96.89	92.81	94.25	89567016	94.25	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20250507	88.8	92.37	88.8	91.87	602592	91.87	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20250507	1035	1063.9	1024.5	1060	3123222	1060	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20250507	24.08	24.08	24.08	24.08	3944	24.08
PNCINFRA.NSE	PNC Infratech Limited	20250507	252	256.6	249.25	250	679571	250	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20250507	35.4	35.4	35.4	35.4	0	35.4
PODDARMENT.NSE	Poddar Pigments Limited	20250507	277.8	279.85	275.95	277.85	3295	277.85	up	up	correct
POKARNA.NSE	Pokarna Limited	20250507	907	949.9	874	903.45	102676	903.45	down	down	correct
POLYCAB.NSE	Polycab India Limited	20250507	5899.5	6058	5826	5886.5	807608	5886.5	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20250507	2700	2937.6	2667.3	2835.2	852465	2835.2	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20250507	1199	1233.5	1188	1215.9	56028	1215.9	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20250507	308	315.65	305.1	311.2	7105	311.2	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20250507	373.45	387.7	371	383.25	3153446	383.25	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20250507	308	313.15	307	311.1	14679327	311.1	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20250507	14328	14900	14152	14680	91027	14680	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20250507	2565.1	2614.7	2535.6	2602.5	37151	2602.5	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20250507	165.19	170.8	162.21	168.15	4938	168.15	up	up	correct
PPL.NSE	Prakash Pipes Limited	20250507	380.55	397.5	380.55	395.05	57467	395.05	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20250507	18.88	19.31	18.78	18.98	81200	18.98	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20250507	445	465.05	444.75	462.95	812767	462.95	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20250507	161	165.54	160.62	164.04	568163	164.04	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20250507	6.33	6.45	6.1	6.24	415269	6.24	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20250507	9.5	9.81	9.17	9.79	536626	9.79	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20250507	151	157.7	148.56	156.07	181474	156.07	up	up	correct
PRECOT.NSE	Precot Limited	20250507	420.75	459	410	451	14312	451	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20250507	135.55	138.78	135	138.41	233809	138.41	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20250507	409.6	422.75	395.35	407	536288	407	down	down	correct
PREMIER.NSE	Premier Limited	20250507	3	3.1	2.91	2.93	2134	2.93	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20250507	55.25	57.01	55.01	56.11	99535	56.11	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20250507	1332	1346.2	1304.3	1337	666927	1337	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20250507	412.05	431.8	412.05	428.4	156799	428.4	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20250507	228.4	240.95	226.05	239.8	56979	239.8	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20250507	243.05	249	241.1	246.85	120130	246.85	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20250507	15	15.52	15	15.39	192984	15.39	up	up	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20250507	1881.8	1981.1	1855.5	1962.2	123085	1962.2	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20250507	121.72	124.73	120.37	122.88	142484	122.88	up	up	correct
PSB.NSE	Punjab & Sind Bank	20250507	27.28	27.91	27.15	27.67	2922656	27.67	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20250507	633.55	640.8	633.55	635.8	91626	635.8	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20250507	69.27	70.31	68.18	69.55	2012615	69.55	up	up	correct
PTC.NSE	PTC India Limited	20250507	168.59	173.79	167.71	173.38	1165937	173.38	up	up	correct
PTL.NSE	PTL Enterprises Limited	20250507	39.75	39.91	39.35	39.77	44634	39.77	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20250507	1027	1070	998	1058.3	19582	1058.3	up	up	correct
PURVA.NSE	Puravankara Limited	20250507	222	224	215	220.2	117278	220.2	down	down	correct
PVP.NSE	PVP Ventures Limited	20250507	22.05	23.5	22.05	23.04	162493	23.04	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20250507	81.05	82.6	80.96	81.15	174886	81.15	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20250507	2644	2646	2634	2643.29	580	2643.29	down	down	correct
QUESS.NSE	Quess Corp Limited	20250507	341.85	344.85	330.75	342.4	145066	342.4	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20250507	259.5	281	250.25	276.8	397884	276.8	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20250507	1.48	1.48	1.48	1.48	0	1.48
RADAAN.NSE	Radaan Mediaworks India Limited	20250507	3.57	3.58	3.57	3.57	8670	3.57
RADICO.NSE	Radico Khaitan Limited	20250507	2539.9	2665	2425	2443	985972	2443	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20250507	9.42	9.45	9.12	9.29	117388	9.29	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20250507	298.8	310.5	295.65	307.65	3028918	307.65	up	up	correct
RAIN.NSE	Rain Industries Limited	20250507	140	143.19	137.85	142.55	627312	142.55	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20250507	185	188.06	181.6	185.06	468674	185.06	up	up	correct
RAJMET.NSE	Rajnandini Metal Limited	20250507	4.62	4.65	4.62	4.62	129704	4.62
RAJRATAN.NSE	Rajratan Global Wire Limited	20250507	383.6	400.9	371.2	393.5	52642	393.5	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20250507	41.3	43.49	41.3	42.92	38729	42.92	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20250507	44.93	44.93	43.15	43.98	9808	43.98	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20250507	11.02	11.02	11.02	11.02	0	11.02
RALLIS.NSE	Rallis India Limited	20250507	227.65	241.47	227.65	240.23	270224	240.23	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20250507	29.06	32.11	29.06	30.83	364545	30.83	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20250507	9.02	9.77	9.02	9.55	7667343	9.55	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20250507	920	957.85	920	949	597512	949	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20250507	229.51	234.45	225.72	232.83	47141	232.83	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20250507	366.5	376.35	364.5	370	44693	370	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20250507	442.7	452.2	438.4	445.75	55177	445.75	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20250507	13	13.26	12.4	13.11	245814	13.11	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20250507	1232	1318	1232	1302.4	10416	1302.4	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20250507	2540	2637	2527.3	2621.4	15584	2621.4	up	up	correct
RAYMOND.NSE	Raymond Limited	20250507	1510.1	1581	1510	1574.4	475402	1574.4	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20250507	196	202.69	194.99	201.43	6047936	201.43	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20250507	131	137	131	136.47	2312931	136.47	up	up	correct
RCOM.NSE	Reliance Communications Limited	20250507	1.37	1.43	1.37	1.39	2890380	1.39	up	up	correct
RECLTD.NSE	REC Limited	20250507	396.7	413	395.9	410.95	7011398	410.95	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20250507	244	253.65	243.82	252.18	2068031	252.18	up	up	correct
REFEX.NSE	Refex Industries Limited	20250507	386	399	382	394.8	175941	394.8	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20250507	42.88	42.88	42	42.48	466	42.48	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20250507	401.95	413.2	397.3	410.7	135440	410.7	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20250507	1420.9	1424.4	1402.7	1406	13440169	1406	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20250507	205	212	202.73	211.79	1225753	211.79	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20250507	233	242	233	240.5	2890404	240.5	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20250507	108.1	118.75	105.83	116.08	140755	116.08	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20250507	27.25	28.4	27.22	28.25	4277521	28.25	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20250507	369	386.6	369	377.75	240251	377.75	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20250507	158.2	164.94	157.6	163.18	11428	163.18	up	up	correct
REPRO.NSE	Repro India Limited	20250507	447.8	460	440.05	454.75	10576	454.75	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20250507	174	182.44	173.63	179.75	69877	179.75	up	up	correct
RGL.NSE	Renaissance Global Limited	20250507	106.9	114.01	105.78	113.07	640669	113.07	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20250507	2.98	3.14	2.94	3.03	2853266	3.03	up	up	correct
RHIM.NSE	RHI Magnesita India Limited	20250507	435	445.6	435	443.85	122365	443.85	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20250507	60.54	63	60.51	62.65	255376	62.65	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20250507	828	843	825.1	837.25	68714	837.25	up	down	incorrect
RITES.NSE	RITES Limited	20250507	218	224.07	216.45	222.72	602564	222.72	up	down	incorrect
RKDL.NSE	Ravi Kumar Distilleries Limited	20250507	25.42	26.1	24.61	25.88	28550	25.88	up	down	incorrect
RKEC.NSE	RKEC Projects Limited	20250507	64	66.7	64	66.06	19949	66.06	up	down	incorrect
RKFORGE.NSE	Ramkrishna Forgings Limited	20250507	586	598.2	581	585.25	553627	585.25	down	up	incorrect
RMCL.NSE	Radha Madhav Corporation Limited	20250507	200	200	200	200	0	200
RML.NSE	Rane (Madras) Limited	20250507	705.1	733	705.1	726.85	12976	726.85	up	down	incorrect
ROHLTD.NSE	Royal Orchid Hotels Limited	20250507	350	363	348	358.3	44526	358.3	up	down	incorrect
ROLEXRINGS.NSE	Rolex Rings Limited	20250507	1257	1277.9	1220	1239.8	48987	1239.8	down	up	incorrect
ROLLT.NSE	Rollatainers Limited	20250507	1.4	1.5	1.4	1.45	41049	1.45	up	down	incorrect
ROLTA.NSE	Rolta India Limited	20250507	2.16	2.17	2.06	2.11	67081	2.11	down	up	incorrect
ROML.NSE	Raj Oil Mills Limited	20250507	44.54	45.3	43.21	44.58	2795	44.58	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20250507	657.25	688	655.45	677.8	88464	677.8	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20250507	63.59	67.99	63.59	66.99	19407	66.99	up	up	correct
ROUTE.NSE	Route Mobile Limited	20250507	948.1	974.25	935.6	959.5	95971	959.5	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20250507	1956.6	2044	1956.2	2023.8	17982	2023.8	up	up	correct
RPOWER.NSE	Reliance Power Limited	20250507	37.5	39.66	37.41	39.11	42652974	39.11	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20250507	147.2	151.5	146	149.12	28278	149.12	up	up	correct
RPSGVENT.NSE	RPSG Ventures Limited	20250507	800	819.95	784.55	796.3	36271	796.3	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20250507	53.92	53.92	53.92	53.92	14814	53.92
RSWM.NSE	RSWM Limited	20250507	140.3	152.5	140.3	150.57	104049	150.57	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20250507	309.9	325	306.55	322.4	82425	322.4	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20250507	40.15	41.47	39.77	41.28	1988306	41.28	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20250507	9.69	10.93	9.6	10.4	37633489	10.4	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20250507	187	196	185.94	191.86	23258	191.86	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20250507	7.46	7.86	6.98	7.03	315354	7.03	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20250507	116.1	118	115.5	117.49	11621	117.49	up	up	correct
RUPA.NSE	Rupa & Company Limited	20250507	188.1	190.6	184.19	188.42	113558	188.42	up	up	correct
RVHL.NSE	Ravinder Heights Limited	20250507	41.5	43.86	41.5	42.16	11260	42.16	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20250507	329.2	342.55	329.05	339.95	6171128	339.95	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20250507	325	330	313.75	329.95	3578	329.95	up	up	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20250507	5.53	5.55	5.46	5.53	21162	5.53
SADBHAV.NSE	Sadbhav Engineering Limited	20250507	13.43	13.43	13.43	13.43	30235	13.43
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20250507	4.17	4.29	4.12	4.18	86329	4.18	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20250507	1925.2	2106.3	1875.9	2095.3	60775	2095.3	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20250507	29.56	30.19	28.59	29.28	6308	29.28	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20250507	207.15	215.48	207.15	214.16	47269	214.16	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20250507	109.97	114.14	109.73	113.68	14213232	113.68	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20250507	277.35	278	265.2	270.1	15364	270.1	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20250507	22	22.55	22	22.48	121703	22.48	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20250507	147.01	155	146	151.99	127631	151.99	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20250507	3.42	3.42	3.42	3.42	105079	3.42
SALASAR.NSE	Salasar Techno Engineering Limited	20250507	8	8.44	8	8.32	4924203	8.32	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20250507	254	254.2	247	252.55	249	252.55	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20250507	19.56	19.56	18.2	18.84	139056	18.84	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20250507	920.9	920.9	884.85	910.05	84868	910.05	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20250507	6.45	6.86	6.45	6.6	80602	6.6	up	up	correct
SANCO.NSE	Sanco Industries Limited	20250507	2.55	2.55	2.45	2.5	2241	2.5	down	down	correct
SANDESH.NSE	The Sandesh Limited	20250507	1125.4	1155.1	1111.3	1145.6	567	1145.6	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20250507	356.4	376.3	355.1	369.65	59181	369.65	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20250507	392.1	429.9	392.1	423.4	241092	423.4	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20250507	58.35	59.79	58.35	59.52	130044	59.52	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20250507	257	264.6	252	262.45	583360	262.45	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20250507	10.2	10.45	9.96	9.97	11235	9.97	down	down	correct
SANOFI.NSE	Sanofi India Limited	20250507	5780	5832.5	5744	5809	9092	5809	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20250507	0.36	0.36	0.34	0.34	457086	0.34	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20250507	428.5	444	428.5	433.3	556677	433.3	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20250507	520	538.75	519.95	531.1	182633	531.1	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20250507	94.71	100.64	94.71	98.13	288727	98.13	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20250507	1430.7	1454.5	1404.4	1418.2	17722	1418.2	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20250507	245.5	254.15	242.5	248.15	11714	248.15	up	up	correct
SATIA.NSE	Satia Industries Limited	20250507	70.05	70.81	69.05	69.94	119424	69.94	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20250507	163	168.9	161.78	167.84	454434	167.84	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20250507	414.2	421.8	410.5	419.65	45205	419.65	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20250507	862.2	915.85	862.2	914.65	1590048	914.65	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20250507	115.9	117	110.66	116.69	16224	116.69	up	up	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20250507	386.31	389.25	384	388.32	3385	388.32	up	up	correct
SBIETFPB.NSE	SBI Mutual Fund	20250507	270.93	276.12	267.99	275.37	11219	275.37	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20250507	211.84	213.53	210	212.77	2405	212.77	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20250507	1714	1756.5	1712.3	1744.5	753313	1744.5	up	up	correct
SBIN.NSE	State Bank of India	20250507	765.3	782.4	764.55	776.1	15586266	776.1	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20250507	3530	3674.9	3513.6	3625	127298	3625	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20250507	182	196.98	181.99	194.34	85001	194.34	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20250507	562	580	551	567.65	515171	567.65	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20250507	168.03	173.05	165.2	168.63	3008060	168.63	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20250507	131	131.45	125.2	127.4	3045074	127.4	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20250507	881.05	926.5	881.05	908.35	17802	908.35	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20250507	25.95	25.95	25.95	25.95	736	25.95
SELAN.NSE	Selan Exploration Technology Limited	20250507	503.15	519	500.65	507.7	36737	507.7	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20250507	151	155.08	147.73	152.68	572282	152.68	up	up	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20250507	118	121.29	114.63	117.74	1400560	117.74	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20250507	272.2	275.8	266.05	268.25	6011	268.25	down	down	correct
SETCO.NSE	Setco Automotive Limited	20250507	18	18.2	17.44	17.87	121400	17.87	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20250507	256.49	256.49	255.01	255.83	7312	255.83	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20250507	84.6	84.6	83.55	83.98	6061019	83.98	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20250507	257.5	258.59	253.67	257.92	5767423	257.92	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20250507	550	555.66	548.29	554.46	558714	554.46	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20250507	671.99	682	662.3	680.07	43114	680.07	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20250507	0.6	0.6	0.57	0.59	44802	0.59	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20250507	19.03	19.03	19.03	19.03	0	19.03
SFL.NSE	Sheela Foam Limited	20250507	646.7	664.45	642.05	658.05	255277	658.05	up	up	correct
SGIL.NSE	Synergy Green Industries Limited	20250507	501	510.95	491.1	504.4	16552	504.4	up	up	correct
SGL.NSE	STL Global Limited	20250507	12.74	13.5	12.05	13.05	11304	13.05	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20250507	57.49	57.49	54.55	56.74	1090	56.74	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20250507	828	900	822.15	890.05	527370	890.05	up	up	correct
SHALBY.NSE	Shalby Limited	20250507	180.29	181.45	177.45	180.9	57884	180.9	up	down	incorrect
SHALPAINTS.NSE	Shalimar Paints Limited	20250507	100.12	101.19	98.12	99.98	68642	99.98	down	up	incorrect
SHANKARA.NSE	Shankara Building Products Limited	20250507	575.35	593	562.15	585.85	29842	585.85	up	down	incorrect
SHANTI.NSE	Shanti Overseas (India) Limited	20250507	14.64	14.64	13.73	14.32	86413	14.32	down	up	incorrect
SHANTIGEAR.NSE	Shanthi Gears Limited	20250507	483.65	489	475	481.7	21553	481.7	down	up	incorrect
SHARDACROP.NSE	Sharda Cropchem Limited	20250507	506.6	545	506.6	541.35	162852	541.35	up	down	incorrect
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20250507	1538.7	1585	1502	1576.4	16523	1576.4	up	down	incorrect
SHAREINDIA.NSE	Share India Securities Limited	20250507	148.12	152.17	148.05	150.3	229347	150.3	up	down	incorrect
SHARIABEES.NSE	Nippon India Mutual Fund	20250507	500.25	500.89	492.6	497.67	9319	497.67	down	up	incorrect
SHEMAROO.NSE	Shemaroo Entertainment Limited	20250507	99.21	104.15	95.1	99.95	9070	99.95	up	down	incorrect
SHILPAMED.NSE	Shilpa Medicare Limited	20250507	624.5	641	624.5	629.25	115772	629.25	up	down	incorrect
SHIVAMAUTO.NSE	Shivam Autotech Limited	20250507	26.68	27.33	26.27	26.57	64513	26.57	down	up	incorrect
SHIVAMILLS.NSE	Shiva Mills Limited	20250507	70.99	72.66	69.81	71.1	7403	71.1	up	down	incorrect
SHIVATEX.NSE	Shiva Texyarn Limited	20250507	189	197.15	181.47	194.96	13599	194.96	up	down	incorrect
SHK.NSE	S H Kelkar and Company Limited	20250507	190.5	196.99	187.71	195.81	209114	195.81	up	down	incorrect
SHOPERSTOP.NSE	Shoppers Stop Limited	20250507	485	508	482.1	496.35	32256	496.35	up	down	incorrect
SHRADHA.NSE	Shradha Infraprojects Limited	20250507	60.96	67.3	60.96	60.96	6570	60.96
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20250507	74.23	76.6	74.04	75.57	170690	75.57	up	down	incorrect
SHREECEM.NSE	Shree Cement Limited	20250507	29035	29620	29035	29570	11379	29570	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20250507	227.7	241.09	227.7	238.32	40963	238.32	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20250507	32.05	34.19	32.05	33.59	31878	33.59	up	up	correct
SHRENIK.NSE	Shrenik Limited	20250507	0.6	0.61	0.59	0.59	418752	0.59	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20250507	174.92	176.6	173	175.65	2905	175.65	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20250507	1801	1879	1786	1861	66675	1861	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20250507	7.87	7.87	7.78	7.87	13573	7.87
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20250507	874	883.05	852	876.55	330106	876.55	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20250507	12.75	12.94	12.36	12.5	5775	12.5	down	down	correct
SIEMENS.NSE	Siemens Limited	20250507	2882.3	3009.6	2882.1	2967.2	415422	2967.2	up	up	correct
SIGIND.NSE	Signet Industries Limited	20250507	46.25	49.91	46.25	49.24	10399	49.24	up	up	correct
SIL.NSE	Standard Industries Limited	20250507	19.36	19.69	18.81	19	27555	19	down	down	correct
SILGO.NSE	Silgo Retail Limited	20250507	46.75	48.99	46.75	47.99	21634	47.99	up	up	correct
SILINV.NSE	SIL Investments Limited	20250507	597.45	610	592	602.9	2094	602.9	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20250507	16.66	16.8	15.2	15.92	17521	15.92	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20250507	13.29	13.45	12.74	13.03	16118	13.03	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20250507	282.2	292.75	282.2	289.55	104537	289.55	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20250507	121.57	125	121.5	122.87	1424	122.87	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20250507	260.7	270.65	260.7	266.15	31466	266.15	up	up	correct
SIS.NSE	SIS Limited	20250507	320.15	328	320.15	327.15	41775	327.15	up	up	correct
SITINET.NSE	SITI Networks Limited	20250507	0.49	0.51	0.49	0.5	455117	0.5	up	up	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20250507	652	726.8	651.9	679.35	435875	679.35	up	up	correct
SJVN.NSE	SJVN Limited	20250507	88	92.3	88	91.85	5306267	91.85	up	up	correct
SKFINDIA.NSE	SKF India Limited	20250507	3880	3971.8	3853.2	3931.7	22733	3931.7	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20250507	3.49	3.49	3.49	3.49	0	3.49
SKIPPER.NSE	Skipper Limited	20250507	433	460.85	430.65	452.75	725537	452.75	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20250507	186.98	187.75	183	185.92	38484	185.92	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20250507	144	150.3	142.84	148.7	4015	148.7	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20250507	106	108.81	104.92	107.02	63392	107.02	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20250507	1540.1	1564.9	1530	1560.3	33518	1560.3	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20250507	1249.8	1249.8	1190	1206.1	1044	1206.1	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20250507	231.55	242.99	231.55	239.54	153997	239.54	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20250507	47.55	49.7	47.1	48.5	318434	48.5	up	up	correct
SOBHA.NSE	Sobha Limited	20250507	1219.8	1287.3	1214.2	1279.4	162934	1279.4	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20250507	477.75	484.9	469.3	481.45	68598	481.45	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20250507	13100	13350	13001	13295	74022	13295	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20250507	411	430	406.25	420.95	43224	420.95	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20250507	41.6	43.5	41.28	42.9	12050	42.9	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20250507	187.2	189	177.42	187.27	18032	187.27	up	up	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20250507	491	512.8	490	511.15	2188022	511.15	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20250507	385.3	406.9	371.35	396.3	15475979	396.3	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20250507	361	364.7	357.05	361.85	21404	361.85	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20250507	24.03	24.78	24.03	24.67	8023480	24.67	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20250507	118.81	125.64	117.02	123.98	35658	123.98	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20250507	765	874.05	765	843.75	665660	843.75	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20250507	271	277.5	264.1	273.5	228731	273.5	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20250507	140.2	145.9	140	145.08	280960	145.08	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20250507	7.75	7.75	7.75	7.75	218580	7.75
SPECIALITY.NSE	Speciality Restaurants Limited	20250507	133.1	137	129.43	133.6	20011	133.6	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20250507	60.08	62.3	60.08	60.85	68695	60.85	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20250507	76.22	80.32	76.22	79.29	629676	79.29	up	up	correct
SPLIL.NSE	SPL Industries Limited	20250507	35	36.35	34	35.83	2387	35.83	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20250507	163	171.79	163	167.44	74655	167.44	up	up	correct
SPTL.NSE	Sintex Plastics Technology Limited	20250507	1.06	1.06	1.06	1.06	0	1.06
SREEL.NSE	Sreeleathers Limited	20250507	231.97	233.83	229.27	231.09	4052	231.09	down	down	correct
SRF.NSE	SRF Limited	20250507	2916	3087	2905	3050.8	940206	3050.8	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20250507	480	532.8	480	524.4	47425	524.4	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20250507	1	1.02	0.98	0.99	166657	0.99	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20250507	220	225.7	217.17	225.02	356238	225.02	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20250507	638.95	651.9	627	648.45	243934	648.45	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20250507	211	215.2	208.8	214.52	244429	214.52	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20250507	161.1	163	160.01	160.71	7079	160.71	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20250507	116	121.25	115.7	119.34	54456	119.34	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20250507	91.51	97.8	91.51	96.73	15712	96.73	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20250507	7.63	7.98	7.63	7.92	920144	7.92	up	up	correct
STEL.NSE	STEL Holdings Limited	20250507	378	396	378	387.4	1687	387.4	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20250507	294.1	311.1	291.5	306.6	78662	306.6	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20250507	62	63.95	61.25	62.89	240508	62.89	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20250507	572.75	617.95	563.55	604.95	130647	604.95	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20250507	1570.3	1585	1553.7	1571.9	18127	1571.9	up	up	correct
SUBEXLTD.NSE	Subex Limited	20250507	11.85	12.06	11.57	11.89	3650758	11.89	up	up	correct
SUBROS.NSE	Subros Limited	20250507	576.25	586	575.15	583.4	31678	583.4	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20250507	1011	1045.6	1003.9	1042.1	64873	1042.1	up	up	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20250507	495.05	519.95	495.05	517.55	249683	517.55	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20250507	96.51	97.5	91.44	94.68	23384	94.68	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20250507	1826	1884.4	1810	1841.4	12104	1841.4	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20250507	1.97	1.97	1.88	1.9	562776	1.9	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20250507	5028	5344.5	4999.5	5268	135405	5268	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20250507	335.1	352.95	333	349.5	169524	349.5	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20250507	669.35	720.45	669.35	708.15	3853	708.15	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20250507	909.95	982	909.95	953.85	319223	953.85	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20250507	227.92	234.58	224.44	229.02	103179	229.02	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20250507	1817.9	1826.4	1778.7	1781.3	2015237	1781.3	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20250507	389	399	379.15	395.55	234898	395.55	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20250507	602	608.6	586.4	597.15	393467	597.15	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20250507	155.6	166.85	155.6	162.06	19508	162.06	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20250507	10.15	10.2	9.67	10.08	69660	10.08	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20250507	380	394.5	379.95	392.1	56433	392.1	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20250507	1.88	1.9	1.88	1.88	116454	1.88
SUPREMEIND.NSE	The Supreme Industries Limited	20250507	3380.1	3474.5	3380	3464	216529	3464	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20250507	31.99	32.65	31.27	32.25	138644	32.25	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20250507	17.15	18.5	17	18.18	73074	18.18	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20250507	59.81	61.54	57.98	61.02	18722	61.02	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20250507	248.25	261.75	247	260	375794	260	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20250507	123.7	128.49	123.7	127.38	237977	127.38	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20250507	35.75	37.53	35.01	37.46	33623	37.46	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20250507	2.69	2.82	2.55	2.6	128555	2.6	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20250507	124	139.69	123.89	137.59	1002512	137.59	up	up	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20250507	1111	1119.7	1073.5	1081.7	311855	1081.7	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20250507	3.89	3.89	3.8	3.83	63848	3.83	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20250507	52.4	55.18	52.4	54.7	100831859	54.7	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20250507	2.85	2.99	2.78	2.91	31587	2.91	up	up	correct
SWANENERGY.NSE	Swan Energy Limited	20250507	391	407.8	391	403.3	1652235	403.3	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20250507	3831	3967.2	3831	3955.8	12805	3955.8	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20250507	532	584.4	532	565.4	9167	565.4	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20250507	261.95	268.65	256	263.35	1159612	263.35	up	up	correct
SYMPHONY.NSE	Symphony Limited	20250507	1153	1219.1	1152.8	1199.9	199606	1199.9	up	up	correct
SYNGENE.NSE	Syngene International Limited	20250507	610.3	623.75	610.3	621.2	664293	621.2	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20250507	202.86	208.01	197.41	202.14	7524	202.14	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20250507	376.1	393.85	374.15	388.4	275876	388.4	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20250507	7.53	7.6	7.53	7.53	7831	7.53
TALBROAUTO.NSE	Talbros Automotive Components Limited	20250507	245.1	252	245.1	250.8	48236	250.8	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20250507	464	480	463.1	477.25	562787	477.25	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20250507	28.55	31.12	28.55	29.3	65084	29.3	up	up	correct
TARC.NSE	TARC Limited	20250507	143	148	140	146.29	291857	146.29	up	up	correct
TARMAT.NSE	Tarmat Limited	20250507	48.84	49.9	47.46	48.88	10017	48.88	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20250507	9000	9176.5	8848	9079	3630	9079	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20250507	805	828.25	805	826.2	711923	826.2	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20250507	1520.6	1552.3	1520.6	1549	312215	1549	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20250507	1140	1162.3	1136.4	1146	1792683	1146	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20250507	5589	5775	5575	5755	132215	5755	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20250507	5844.5	5900	5789	5842.5	26992	5842.5	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20250507	642	682.5	641.15	680.3	30390515	680.3	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20250507	366	380.85	366	377.35	6822934	377.35	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20250507	142.2	146.95	142.2	146	34674594	146	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20250507	737.05	749.8	729.95	744.95	69907	744.95	up	down	incorrect
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20250507	185.9	197.5	181.55	194.82	280023	194.82	up	down	incorrect
TCI.NSE	Transport Corporation of India Limited	20250507	1010	1073.7	1009	1069.4	29980	1069.4	up	down	incorrect
TCIEXP.NSE	TCI Express Limited	20250507	656.1	661	646.35	657	11139	657	up	down	incorrect
TCIFINANCE.NSE	TCI Finance Limited	20250507	11.82	11.82	11.45	11.45	37218	11.45	down	up	incorrect
TCPLPACK.NSE	TCPL Packaging Limited	20250507	3505.1	3610	3505	3597.8	6028	3597.8	up	down	incorrect
TCS.NSE	Tata Consultancy Services Limited	20250507	3420.6	3459.5	3420.6	3445.1	1477128	3445.1	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20250507	394	409.9	390.9	407.6	325311	407.6	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20250507	1867.2	1900	1840	1867.8	34700	1867.8	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20250507	17.85	17.85	17.85	17.85	0	17.85
TECHM.NSE	Tech Mahindra Limited	20250507	1489.1	1504.9	1480.6	1495.2	1272555	1495.2	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20250507	1010.5	1084.7	1010.5	1078.4	152615	1078.4	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20250507	685	699.85	681.25	690.7	2272911	690.7	up	up	correct
TEMBO.NSE	Tembo Global Industries Limited	20250507	414.5	434.8	414.5	423.2	21345	423.2	up	up	correct
TERASOFT.NSE	Tera Software Limited	20250507	215.98	215.98	215.98	215.98	6969	215.98
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20250507	92	95.7	92	94.64	82131	94.64	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20250507	56.01	57.89	55.96	57.13	57646	57.13	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20250507	129	135.7	129	135.07	1589562	135.07	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20250507	204	206.55	198	205.81	2118911	205.81	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20250507	16.5	16.5	15.57	15.72	12498	15.72	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20250507	10	10	9.38	9.5	43884	9.5	down	up	incorrect
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20250507	1905	1979.5	1905	1966.4	47266	1966.4	up	down	incorrect
THEINVEST.NSE	The Investment Trust of India Limited	20250507	153.95	157	145.11	147.04	48672	147.04	down	up	incorrect
THEMISMED.NSE	Themis Medicare Limited	20250507	121.99	126.45	121.99	125.36	67995	125.36	up	down	incorrect
THERMAX.NSE	Thermax Limited	20250507	3181	3250	3144.6	3250	48077	3250	up	down	incorrect
THOMASCOOK.NSE	Thomas Cook (India) Limited	20250507	128	131.77	127.62	129.33	1023486	129.33	up	down	incorrect
THOMASCOTT.NSE	Thomas Scott (India) Limited	20250507	322.85	322.85	310.25	322.85	6037	322.85
THYROCARE.NSE	Thyrocare Technologies Limited	20250507	899.95	928	890	922.6	82505	922.6	up	down	incorrect
TI.NSE	Tilaknagar Industries Ltd.	20250507	277.45	283.95	273.1	280.45	710414	280.45	up	down	incorrect
TIIL.NSE	Technocraft Industries (India) Limited	20250507	2553.5	2665.5	2553.5	2653.7	9746	2653.7	up	down	incorrect
TIINDIA.NSE	Tube Investments of India Limited	20250507	2870	2974.9	2870	2955	217410	2955	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20250507	6.34	6.34	6.34	6.34	170	6.34
TIL.NSE	TIL Limited	20250507	207.55	216.01	206.99	214.12	37439	214.12	up	up	correct
TIMESGTY.NSE	Times Guaranty Limited	20250507	171.61	182	170.4	176.1	4649	176.1	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20250507	322	337.9	322	326.9	724253	326.9	up	up	correct
TIMKEN.NSE	Timken India Limited	20250507	2567	2764	2565.2	2700	321576	2700	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20250507	238	252.39	238	250.75	223875	250.75	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20250507	29.35	31.15	28.21	31.08	176112	31.08	up	up	correct
TITAN.NSE	Titan Company Limited	20250507	3280	3381	3260.2	3338.9	1047443	3338.9	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20250507	77.25	81.2	76	80.46	1251849	80.46	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20250507	128.5	133	127.7	132.55	89115	132.55	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20250507	9	9.25	8.24	9.05	20835	9.05	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20250507	124.9	124.9	123.05	123.66	3010	123.66	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20250507	3164.7	3300	3164.7	3291.1	257116	3291.1	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20250507	1409.3	1504.8	1409.3	1501.9	511125	1501.9	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20250507	71.18	72.22	69.03	71.96	7745	71.96	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20250507	82.95	82.95	78.8	79.97	1334	79.97	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20250507	76	81	75.42	77.31	73489	77.31	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20250507	8.49	8.6	8.21	8.31	8588	8.31	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20250507	246.43	251.59	233.01	240.74	25824	240.74	down	down	correct
TRENT.NSE	Trent Limited	20250507	5145	5271	5142.5	5233	711009	5233	up	up	correct
TRF.NSE	TRF Limited	20250507	351.1	373.5	351.05	366.2	21535	366.2	up	up	correct
TRIDENT.NSE	Trident Limited	20250507	26.25	27.85	26.25	27.48	17040872	27.48	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20250507	70.5	72.37	70.14	71.37	35930	71.37	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20250507	503.05	518.9	495.05	517	885193	517	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20250507	401	422	401	418.4	265546	418.4	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20250507	1131.6	1224.9	1125	1194.5	3941	1194.5	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20250507	631.05	645.45	628.25	640.35	21248	640.35	up	up	correct
TTL.NSE	T.T. Limited	20250507	13.15	13.15	12.86	13.1	34493	13.1	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20250507	54.88	55.89	54.55	55.61	2206583	55.61	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20250507	385.9	404.5	381.7	395.25	46988	395.25	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20250507	2755	2811	2755	2785.7	779782	2785.7	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20250507	2790.8	3168	2769.2	2914.6	11497	2914.6	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20250507	160.25	167.18	160.25	165.58	39623	165.58	up	up	correct
TVVISION.NSE	TV Vision Limited	20250507	7.74	7.74	7.74	7.74	8356	7.74
UBL.NSE	United Breweries Limited	20250507	2131	2199	2111	2181.8	129326	2181.8	up	down	incorrect
UCOBANK.NSE	UCO Bank	20250507	30.19	30.6	29.72	30.44	10208030	30.05	up	down	incorrect
UFLEX.NSE	Uflex Limited	20250507	538	555	534	548.1	36770	548.1	up	down	incorrect
UFO.NSE	UFO Moviez India Limited	20250507	63.4	66.7	63.01	65.54	67361	65.54	up	down	incorrect
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20250507	40.11	41.51	40.11	41	291860	41	up	down	incorrect
UGROCAP.NSE	UGRO Capital Limited	20250507	169.33	178	165.88	172.73	163741	172.73	up	down	incorrect
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20250507	39.9	41.45	39.77	40.77	8903399	40.77	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20250507	11651	11700	11553	11650	217460	11650	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20250507	76.75	79.5	75.01	75.86	16852	75.86	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20250507	5.73	5.73	5.47	5.58	8114	5.58	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20250507	550	593.8	550	569	58028	569	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20250507	193.98	200	193.51	195.76	6856	195.76	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20250507	155.36	157.54	153.4	155.48	9039	155.48	up	up	correct
UNIONBANK.NSE	Union Bank of India	20250507	117	122	116.85	118.47	12872742	118.47	up	up	correct
UNITECH.NSE	Unitech Limited	20250507	5.7	5.99	5.5	5.87	3187826	5.87	up	up	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20250507	385	404	385	400.3	1578	400.3	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20250507	241.65	254.9	240.5	250.65	8098	250.65	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20250507	468.15	478.5	451.5	464.45	90485	464.45	down	up	incorrect
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20250507	188	204.85	188	201	1892	201	up	down	incorrect
UPL.NSE	UPL Limited	20250507	675.1	689	674.3	688	1328953	688	up	down	incorrect
URJA.NSE	Urja Global Limited	20250507	13.2	14.39	12.87	13.66	1171930	13.66	up	down	incorrect
USHAMART.NSE	Usha Martin Limited	20250507	295.3	309.8	294.1	305.7	978029	305.7	up	down	incorrect
UTIAMC.NSE	UTI Asset Management Company Limited	20250507	986.9	1014.9	959.9	1011.6	267922	1011.6	up	down	incorrect
UTIBANKETF.NSE	Uti Mutual Fund	20250507	55.69	55.97	55.17	55.81	715642	55.81	up	down	incorrect
UTINEXT50.NSE	UTI Mutual Fund	20250507	68.35	68.75	67.06	68.52	399140	68.52	up	down	incorrect
UTINIFTETF.NSE	UTI Mutual Fund	20250507	261.45	265.91	261.45	265.22	2777085	265.22	up	down	incorrect
UTISENSETF.NSE	UTI Mutual Fund	20250507	880	881.6	873.16	878.08	893	878.08	down	up	incorrect
UTISXN50.NSE	UTI Mutual Fund	20250507	83.05	84.9	82.35	84.74	2721	84.74	up	down	incorrect
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20250507	271.9	277.7	267.75	271.8	140442	271.8	down	up	incorrect
V2RETAIL.NSE	V2 Retail Limited	20250507	1661.1	1730	1661	1707.9	25988	1707.9	up	down	incorrect
VADILALIND.NSE	Vadilal Industries Limited	20250507	5963.5	6600	5858	6524	98246	6524	up	down	incorrect
VAIBHAVGBL.NSE	Vaibhav Global Limited	20250507	212.54	219.44	211.51	218.5	478688	218.5	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20250507	11.98	12.44	11.7	12.05	389557	12.05	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20250507	9.29	9.52	9.19	9.39	2865760	9.39	up	up	correct
VALIANTORG.NSE	Valiant Organics Limited	20250507	301	314.1	301	308.3	41442	308.3	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20250507	39.48	40.94	39.48	40.41	24335	40.41	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20250507	12.04	12.2	11.55	11.86	1750071	11.86	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20250507	423	452.9	417	441.65	308500	441.65	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20250507	38.03	38.9	37.6	38.38	444142	38.38	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20250507	38.8	39.54	38.02	38.85	48731	38.85	up	up	correct
VBL.NSE	Varun Beverages Limited	20250507	506	517.25	503.75	512.1	7509344	512.1	up	up	correct
VEDL.NSE	Vedanta Limited	20250507	402.75	418	402	416	8806194	416	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20250507	1695	1738	1680	1728.6	14496	1728.6	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20250507	299.2	305	294.15	303.25	17515	303.25	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20250507	8.84	8.84	8.84	8.84	235205	8.84
VESUVIUS.NSE	Vesuvius India Limited	20250507	4760	4894.4	4718	4886.7	9177	4886.7	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20250507	101	102.82	100.43	101.19	38392	101.19	up	up	correct
VGUARD.NSE	V	20250507	361	371.8	361	370.05	396888	370.05	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20250507	3380.1	3500.1	3294.1	3392.4	4887	3392.4	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20250507	420	432.5	420	423.05	12791	423.05	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20250507	980.5	1011.7	980.5	1006.4	168517	1006.4	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20250507	2.35	2.35	2.13	2.16	134240	2.16	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20250507	2.21	2.26	2.2	2.2	6344824	2.2	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20250507	2.35	2.42	2.32	2.38	7010648	2.38	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20250507	980.35	989.85	950.35	973.8	80655	973.8	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20250507	1610	1675	1601.1	1654.8	28689	1654.8	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20250507	1276	1343.3	1273.1	1323.4	17348	1323.4	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20250507	28.4	28.85	27.42	28.15	35580	28.15	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20250507	281	290.45	281	288.55	12282	288.55	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20250507	35.09	35.5	34	35.15	15505	35.15	up	up	correct
VIPIND.NSE	VIP Industries Limited	20250507	300.95	324.8	298.25	323.5	884194	323.5	up	up	correct
VIPULLTD.NSE	Vipul Limited	20250507	11.28	11.4	10.99	10.99	237856	10.99	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20250507	59.8	60.6	57.65	59.35	110469	59.35	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20250507	32.35	32.35	31.5	32.22	1382	32.22	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20250507	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20250507	425.1	444.5	425	438.1	127694	438.1	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20250507	8.49	8.87	8.46	8.75	421000	8.75	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20250507	0.83	0.83	0.8	0.81	186820	0.81	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20250507	220.1	226	218.71	222.36	43897	222.36	up	up	correct
VMART.NSE	V	20250507	3148.1	3428	3148.1	3406.7	101125	3406.7	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20250507	7730	8066	7710	7784.5	72795	7784.5	up	up	correct
VOLTAS.NSE	Voltas Limited	20250507	1202.5	1255.8	1202.5	1249.9	2149507	1249.9	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20250507	461.3	489.6	461.3	482.15	76580	482.15	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20250507	231.02	245	227.22	242	141171	242	up	up	correct
VSTIND.NSE	VST Industries Limited	20250507	276.05	284.4	275.8	282.65	278905	282.65	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20250507	3547	3589.7	3502.9	3524.2	5613	3524.2	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20250507	459.95	488	454.8	474	2210458	474	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20250507	1252	1325.3	1250	1313	285181	1313	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20250507	178	185.5	177	181.14	332228	181.14	up	up	correct
WANBURY.NSE	Wanbury Limited	20250507	229.88	248	223.55	240.61	183923	240.61	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20250507	860	940.3	860	924.25	2323	924.25	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20250507	1201	1241.5	1188.2	1195.3	394831	1195.3	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20250507	110.26	112.48	109.6	110.79	2698	110.79	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20250507	755.1	767.5	747.3	760.45	315106	760.45	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20250507	471.1	486.35	471.1	483.85	212551	483.85	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20250507	779.15	779.9	740	766.95	740	766.95	down	down	correct
WENDT.NSE	Wendt (India) Limited	20250507	9775.5	9973	9700	9840.5	485	9840.5	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20250507	686.1	700.25	677.65	694.9	82230	694.9	up	up	correct
WHEELS.NSE	Wheels India Limited	20250507	644	663.5	636.7	656.75	12136	656.75	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20250507	1181	1259	1181	1237.5	344188	1237.5	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20250507	28.84	29.13	27.16	28.69	1804	28.69	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20250507	928.05	994.95	928.05	976.1	37178	976.1	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20250507	311.9	324	305	322.25	195643	322.25	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20250507	146.39	153	146.38	148.33	5229	148.33	up	up	correct
WIPRO.NSE	Wipro Limited	20250507	236.01	244.45	236.01	244.04	9130056	244.04	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20250507	1206	1283.9	1206	1251.6	393368	1251.6	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20250507	675	699.95	646.55	665	277276	665	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20250507	136.4	144.3	136.4	140.7	6102	140.7	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20250507	66.1	69	65.1	68.42	29370	68.42	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20250507	430.05	431.8	420.5	428.75	58341	428.75	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20250507	83	85.3	83	84.31	96930	84.31	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20250507	103.83	103.83	99.13	100.45	7778	100.45	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20250507	952.3	1045.9	946	1021.2	97995	1021.2	up	up	correct
YESBANK.NSE	Yes Bank Limited	20250507	17.87	18.38	17.73	18.27	140782313	18.27	up	up	correct
YUKEN.NSE	Yuken India Limited	20250507	765	790	759.1	786.4	4984	786.4	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20250507	104.5	109.9	104.5	109.62	8938619	109.62	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20250507	5.97	6.03	5.81	5.95	594450	5.95	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20250507	13.37	14.05	13.05	13.84	2331252	13.84	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20250507	240.1	245	238.4	245	242	245	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20250507	6.32	6.67	6.3	6.45	152243	6.45	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20250507	694.25	704.9	685.6	703	485588	703	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20250507	1320	1390	1316	1384.8	379215	1384.8	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20250507	103.7	104.9	99	100.83	52504	100.83	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20250507	851	857	827.55	848.6	45293	848.6	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20250507	215	220.54	215	219.23	190693	219.23	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20250507	1655	1719.9	1655	1691.5	17599	1691.5	up	up	correct