CollectAI

close-nse_india_stocks

2025/05/09

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20250509	205	221.99	202	214.94	189941	214.94	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20250509	66.78	68	65.44	65.44	2621	65.44	down	down	correct
3MINDIA.NSE	3M India Limited	20250509	29015	29250	28180	29050	3153	29050	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20250509	39.25	41.25	39.25	40.15	6715	40.15	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20250509	350	358	345.25	354.75	26225	354.75	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20250509	625	645.05	622.5	641.9	84383	641.9	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20250509	12.75	13.38	12.45	12.68	299078	12.68	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20250509	7.75	7.75	7.3	7.58	61376	7.58	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20250509	52.99	54.22	50.75	52.86	23701	52.86	down	down	correct
AARON.NSE	Aaron Industries Limited	20250509	341	344.05	332	336.8	5803	336.8	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20250509	409	423.3	402.05	418.65	570355	418.65	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20250509	445	466.1	437.05	451.6	5519330	451.6	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20250509	420	446.15	418	429.05	13888	429.05	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20250509	137.5	139.47	135.1	137.26	20906	137.26	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20250509	101.02	104.41	98.82	102.9	5495	102.9	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20250509	1727	1748.2	1704.8	1717.6	175162	1717.6	down	down	correct
ABAN.NSE	Aban Offshore Limited	20250509	37.1	37.2	36.1	36.7	54044	36.7	down	down	correct
ABB.NSE	ABB India Limited	20250509	5190	5468	5190	5460	321841	5460	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20250509	29800	30300	29555	30165	3367	30165	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20250509	190	194.88	189.81	193.17	4447930	193.17	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20250509	253.5	258.15	251.05	253.9	1317678	253.9	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20250509	49	49	48.8	48.9	43	48.9	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20250509	53.78	54.95	53.78	54.24	876778	54.24	up	up	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20250509	65.01	65.38	63.77	65.06	104670	65.06	up	up	correct
ACC.NSE	ACC Limited	20250509	1790	1818	1779	1811.6	310374	1811.6	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20250509	1256.9	1322	1256.9	1301.9	5412	1301.9	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20250509	8	8	7.6	7.62	153566	7.62	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20250509	1153	1173.6	1146.1	1150.7	189538	1150.7	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20250509	2240	2273.1	2233	2251	1006000	2251	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20250509	859.4	887.85	854.35	879.45	3051122	879.45	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20250509	1300	1324.9	1292.6	1306.3	2979366	1306.3	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20250509	505	516	505	512	4270624	512	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20250509	213.55	216.99	211.78	215.62	54311	215.62	up	up	correct
ADL.NSE	Archidply Decor Limited	20250509	85.74	85.74	82.62	83.34	1755	83.34	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20250509	850	860	824	844.35	99622	844.35	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20250509	10.8	11.43	10.34	10.48	93474	10.48	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20250509	172	182	171.51	177.15	163789	177.15	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20250509	57	57.79	56.3	56.97	32507	56.97	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20250509	277.2	282.9	273.65	280.95	88469	277.0881	up	up	correct
AFFLE.NSE	Affle (India) Limited	20250509	1500	1551	1485	1512.5	136217	1512.5	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20250509	930.3	951.9	928.05	939.55	9891	939.55	up	up	correct
AGRITECH.NSE	Agri	20250509	143.1	151.96	143.1	146.33	9922	146.33	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20250509	30	30.23	29	29.69	43965	29.69	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20250509	59.06	63.37	58.85	62.25	22280	62.25	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20250509	137.83	137.83	132.05	134.17	3539	134.17	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20250509	828.6	865.15	825.8	855.85	35575	855.85	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20250509	3104.1	3139.5	3082	3109.4	19484	3109.4	up	up	correct
AIRAN.NSE	Airan Limited	20250509	24.56	25.44	24.2	24.89	139354	24.89	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20250509	2489.1	2554.5	2468.4	2537.9	45322	2537.9	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20250509	747	760.05	728.35	755.3	48089	755.3	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20250509	5.39	5.6	5.39	5.53	678612	5.53	up	up	correct
AKASH.NSE	Akash Infra	20250509	26.57	26.58	24.13	25.84	5471	25.84	down	down	correct
AKG.NSE	AKG Exim Limited	20250509	13.07	13.07	11.7	12	24962	12	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20250509	216.64	225.95	216.04	223.65	4817	223.65	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20250509	8.73	9.11	8.73	8.86	170482	8.86	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20250509	3354	3464.7	3353.9	3429.6	5346	3429.6	up	down	incorrect
ALANKIT.NSE	Alankit Limited	20250509	13.49	13.69	13.23	13.62	207038	13.62	up	down	incorrect
ALBERTDAVD.NSE	Albert David Limited	20250509	810.05	816.55	800.15	805.15	4222	805.15	down	up	incorrect
ALEMBICLTD.NSE	Alembic Limited	20250509	95.3	98.9	95.05	98.25	279722	98.25	up	down	incorrect
ALICON.NSE	Alicon Castalloy Limited	20250509	671.55	671.55	642.25	658.85	5733	656.7399	down	up	incorrect
ALKALI.NSE	Alkali Metals Limited	20250509	81.4	81.4	78.01	78.75	40534	78.75	down	up	incorrect
ALKEM.NSE	Alkem Laboratories Limited	20250509	4850	4961	4850	4946.5	53048	4946.5	up	down	incorrect
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20250509	1622.7	1698.9	1622.7	1631.7	149913	1631.7	up	down	incorrect
ALLCARGO.NSE	Allcargo Logistics Limited	20250509	28	29.16	27.56	28.41	5667494	28.41	up	down	incorrect
ALMONDZ.NSE	Almondz Global Securities Limited	20250509	20.99	20.99	19.8	19.99	143833	19.99	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20250509	16.14	16.18	15.86	15.98	7655809	15.98	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20250509	100.27	102	98.63	100.32	16821	100.32	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20250509	226.39	237	220.05	227.37	1869	227.37	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20250509	2.39	2.44	2.27	2.4	5536	2.4	up	down	incorrect
AMBER.NSE	Amber Enterprises India Limited	20250509	5870	5970	5773	5795	336722	5795	down	up	incorrect
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20250509	26.42	27.31	26	26.14	18782	26.14	down	up	incorrect
AMBIKCO.NSE	Ambika Cotton Mills Limited	20250509	1380	1392.9	1346.1	1386.6	9656	1386.6	up	down	incorrect
AMBUJACEM.NSE	Ambuja Cements Limited	20250509	516	529.3	512.25	527.45	1880094	527.45	up	down	incorrect
AMDIND.NSE	AMD Industries Limited	20250509	47.25	47.25	45.01	45.52	6918	45.52	down	up	incorrect
AMIORG.NSE	Ami Organics Limited	20250509	1130.4	1164.2	1125.4	1161.1	337242	1161.1	up	down	incorrect
AMJLAND.NSE	AMJ Land Holdings Limited	20250509	44.8	46.28	44.1	44.67	27098	44.67	down	up	incorrect
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20250509	670	696.3	670	689.7	12887	689.7	up	down	incorrect
ANANTRAJ.NSE	Anant Raj Limited	20250509	419	432	414.05	428.75	3124290	428.75	up	down	incorrect
ANDHRAPAP.NSE	Andhra Paper Limited	20250509	71	72.69	66.6	72.69	200382	72.69	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20250509	68.6	70.38	68.35	69.19	146020	69.19	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20250509	104.5	104.5	101.55	102.97	4919	102.97	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20250509	2.17	2.17	2.04	2.08	5008	2.08	down	down	correct
ANMOL.NSE	Anmol India Limited	20250509	15.5	15.51	15.09	15.39	55835	15.39	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20250509	4.53	4.6	4.53	4.53	39945	4.53
ANTGRAPHIC.NSE	Antarctica Limited	20250509	0.97	1.01	0.94	0.95	221472	0.95	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20250509	3090	3191.9	3070.6	3158	37800	3158	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20250509	863.5	900.6	860.05	893.65	178191	893.65	up	up	correct
APARINDS.NSE	Apar Industries Limited	20250509	5850	6203	5840	6092	171961	6092	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20250509	120.01	123.03	117.5	119.42	5287	119.42	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20250509	322	329	319.15	327.7	18972	327.7	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20250509	201	205.79	199.01	203.09	45020	203.09	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20250509	1616.1	1676.1	1616.1	1655.7	416776	1655.7	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20250509	899	906.2	876.9	900.75	93855	900.75	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20250509	114.3	137.12	114.3	130.31	49995905	130.31	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20250509	6735.5	6844	6677.5	6722	428193	6722	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20250509	380.4	381.9	371.95	377.65	46962	377.65	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20250509	478.95	482	460.1	466.6	2729974	466.6	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20250509	1227.9	1245	1213.2	1236.2	398	1236.2	up	up	correct
APTECHT.NSE	Aptech Limited	20250509	148.4	154.79	147	151.92	206254	147.9414	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20250509	314.85	320	314.1	315	533054	312.5958	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20250509	85.75	85.75	82.11	82.94	13735	82.94	down	down	correct
ARCHIES.NSE	Archies Limited	20250509	16.7	17.58	16.7	17.19	29984	17.19	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20250509	39	39.99	38.95	39.27	3793	39.27	up	up	correct
ARIES.NSE	Aries Agro Limited	20250509	271.05	280.95	271.05	273.75	54961	273.75	up	up	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20250509	63.4	64	62	63.12	100202	63.12	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20250509	352	354.45	343	346.25	20541	346.25	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20250509	1449	1473.8	1405	1425.1	28239	1425.1	down	up	incorrect
AROGRANITE.NSE	Aro Granite Industries Limited	20250509	31.08	33.5	31.08	33.29	18446	33.29	up	down	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20250509	548.8	548.8	548.8	548.8	2174	548.8
ARSHIYA.NSE	Arshiya Limited	20250509	2.72	2.72	2.49	2.51	50463	2.51	down	up	incorrect
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20250509	40.01	43.8	40	43.35	22433	43.35	up	down	incorrect
ARTEMISMED.NSE	Artemis Medicare Services Limited	20250509	234.1	242.9	230.1	240.8	57710	240.8	up	down	incorrect
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20250509	150	152	143.01	150.2	3069	150.2	up	down	incorrect
ARVIND.NSE	Arvind Limited	20250509	366.1	376	366.1	371.2	362767	371.2	up	down	incorrect
ARVINDFASN.NSE	Arvind Fashions Limited	20250509	410.5	413.15	401	406	143701	406	down	up	incorrect
ARVSMART.NSE	Arvind SmartSpaces Limited	20250509	615	624.5	607.4	618.3	34563	618.3	up	down	incorrect
ASAHIINDIA.NSE	Asahi India Glass Limited	20250509	705	719.85	702.05	715.3	72065	715.3	up	down	incorrect
ASAHISONG.NSE	Asahi Songwon Colors Limited	20250509	400.1	434	388.35	428.6	154785	428.6	up	down	incorrect
ASAL.NSE	Automotive Stampings and Assemblies Limited	20250509	455	462.3	437.55	458.05	17489	458.05	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20250509	1040	1071.3	1026.5	1037.5	27431	1037.5	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20250509	328	334.85	316	331.3	182572	331.3	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20250509	252.9	267	247.8	264.9	198899	264.9	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20250509	30.01	31.15	29.92	30.34	318283	30.34	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20250509	171	177.9	170.7	176.15	927543	176.15	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20250509	217.39	222	216.2	221.62	2932200	221.62	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20250509	347	356.9	339.25	356.9	1073	356.9	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20250509	2246.6	2331.8	2245	2299.6	1503010	2299.6	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20250509	42.19	42.48	41.25	42.01	431837	42.01	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20250509	247	260	247	253.35	7400	253.35	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20250509	649.05	660	634.6	649.7	17188	649.7	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20250509	522.1	533.8	518.95	529.5	551615	529.5	up	up	correct
ASTRAL.NSE	Astral Limited	20250509	1250	1314.5	1250	1273.4	473234	1273.4	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20250509	832.15	889.5	826.35	882.05	1976317	882.05	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20250509	8038	8108	7901	7970.5	14627	7970.5	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20250509	16.26	16.5	16.26	16.26	3458	16.26
ATFL.NSE	Agro Tech Foods Limited	20250509	762.8	788.45	756.15	774.3	7769	774.3	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20250509	590.55	606.8	587.1	601.1	1363901	601.1	up	up	correct
ATUL.NSE	Atul Ltd	20250509	6603	6796.5	6499.5	6771.5	24188	6771.5	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20250509	443.1	452	438.85	448.3	68632	448.3	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20250509	675	690.85	671.6	687	3087519	687	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20250509	1322.5	1385.4	1322.5	1376.9	32804	1376.9	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20250509	1148	1167	1126	1159.8	645513	1159.8	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20250509	81.7	81.7	78.27	81.44	889	81.44	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20250509	1690.3	1705.2	1658.5	1688.9	7482	1688.9	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20250509	73.69	74.95	72.31	73.43	36828	73.43	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20250509	509	529	503	524.1	90247	524.1	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20250509	848	875.6	832.7	871	455792	871	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20250509	59.3	61.57	59.3	60.99	46233	60.99	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20250509	497	512.95	495.65	503.7	95075	503.7	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20250509	1160	1172.2	1148.5	1151.1	5379571	1151.1	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20250509	552.49	552.49	545.87	548.21	1085	548.21	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20250509	12.67	12.67	12.49	12.56	50826	12.56	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20250509	741.2	798.9	741.2	768.8	92914	768.8	up	up	correct
AXISGOLD.NSE	Axis Mutual Fund	20250509	81.35	81.62	80.62	81.23	423340	81.23	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20250509	138.99	141.96	136.75	138.98	3477	138.98	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20250509	271.55	271.55	260.5	261.69	5901	261.69	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20250509	381.24	387	381.24	385.55	3885	385.55	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20250509	212.01	216.48	204	207.99	20844	207.99	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20250509	71.57	73	71.57	72	1466	72	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20250509	5.86	6.1	5.83	5.84	135630	5.84	down	down	correct
BAJAJ.NSE	AUTO	20250509	7620	7743.5	7612	7711.5	248982	7711.5	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20250509	162	165.41	161.4	162	315345	162
BAJAJELEC.NSE	Bajaj Electricals Limited	20250509	520	533.85	520	529.9	42030	529.9	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20250509	1970	1999	1963	1975	1207361	1975	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20250509	18.01	19.8	18.01	19.13	8666315	19.13	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20250509	11200	11445	11151	11200	33839	11200
BAJFINANCE.NSE	Bajaj Finance Limited	20250509	8650	8781	8605	8641	1215134	8641	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20250509	67	68.4	64.97	66.57	81041	66.57	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20250509	1192.6	1255	1192.3	1244.2	39828	1244.2	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20250509	51.64	52.69	51.31	52.27	23497	52.27	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20250509	17.5	17.8	17.29	17.65	15365	17.65	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20250509	2670	2817.5	2670	2741.8	90038	2741.8	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20250509	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20250509	192.1	203.4	192.1	202.35	314582	202.35	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20250509	91.5	95.6	91.5	93.83	11900	93.83	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20250509	522	548.9	514	525.1	707614	525.1	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20250509	113	115.9	111.3	112.76	3268	112.76	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20250509	3994.1	4150	3900	3908	12121	3908	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20250509	351.1	371.1	351.1	366	97769	366	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20250509	154	157.95	153.43	156.26	10881017	156.26	up	up	correct
BANG.NSE	Bang Overseas Limited	20250509	49.3	51.65	47.11	50.33	32833	50.33	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20250509	62	69.59	62	66.67	9825	66.67	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20250509	212.99	220.5	212.55	220.09	14465684	220.09	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20250509	554	554.5	548.01	549.13	697207	549.13	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20250509	131.06	135.19	131.05	134.79	17695	134.79	up	up	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20250509	298.55	318	295.75	315.45	210431	315.45	up	up	correct
BASF.NSE	BASF India Limited	20250509	4300	4344	4228.6	4330.2	7737	4330.2	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20250509	29	29.96	29	29.63	55999	29.63	up	up	correct
BATAINDIA.NSE	Bata India Limited	20250509	1190	1200	1185	1195.8	51791	1195.8	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20250509	4510	4636	4509.3	4617.9	9736	4617.9	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20250509	2870	3021.5	2870	2998.1	46035	2998.1	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20250509	1730	1740	1698.5	1720.4	51059	1720.4	down	down	correct
BCLIND.NSE	BCL Industries Limited	20250509	35.9	36.92	35.41	36.66	396375	36.66	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20250509	1455	1595	1455	1531.8	12898745	1531.8	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20250509	25.96	25.96	23.65	25.31	33839	25.31	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20250509	1400	1455	1389.8	1447.5	42308	1447.5	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20250509	159.6	161.99	156	156.69	2269	156.69	down	down	correct
BEL.NSE	Bharat Electronics Limited	20250509	305	321.8	305	315.85	44244945	315.85	up	up	correct
BEML.NSE	BEML Limited	20250509	2915	3071.9	2915	3059	373658	3045.4638	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20250509	101.99	104.3	100.75	103.79	275207	103.79	up	down	incorrect
BERGEPAINT.NSE	Berger Paints India Limited	20250509	526.1	539.5	525.1	535.5	629649	535.5	up	down	incorrect
BESTAGRO.NSE	Best Agrolife Limited	20250509	333.75	333.75	333.75	333.75	762	333.75
BFINVEST.NSE	BF Investment Limited	20250509	468.9	483.4	468.9	477.4	12730	477.4	up	down	incorrect
BFUTILITIE.NSE	BF Utilities Limited	20250509	670.2	693.9	667.75	689.9	36113	689.9	up	down	incorrect
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20250509	3.19	3.19	3.19	3.19	0	3.19
BGRENERGY.NSE	BGR Energy Systems Limited	20250509	103.38	103.38	103	103.38	241862	103.38
BHAGERIA.NSE	Bhageria Industries Limited	20250509	146.7	148.35	144.99	146.4	10913	146.4	down	up	incorrect
BHAGYANGR.NSE	Bhagyanagar India Limited	20250509	66.04	68.08	65.81	67.49	27299	67.49	up	down	incorrect
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20250509	4.66	4.76	4.6	4.72	349060	4.72	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20250509	1129.1	1176.9	1111	1165.6	5531033	1165.6	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20250509	71	72.39	70.37	70.52	14576	70.52	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20250509	9008	9180	8915	9007.5	3803	9007.5	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20250509	169.1	170	165.93	167.69	40999	167.69	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20250509	1855	1871.1	1836.5	1848.4	3686209	1848.4	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20250509	212.1	218	212.1	216.63	9483894	216.63	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20250509	60.17	62.85	59.96	62.11	162082	62.11	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20250509	718.25	720	718.25	718.25	1191	718.25
BIOCON.NSE	Biocon Limited	20250509	333.5	340.8	328	329.9	6131597	329.9	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20250509	42	42.49	41	41.77	13765	41.77	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20250509	140	143.59	138.2	142.33	39657	142.33	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20250509	1010	1068.2	1010	1057.4	86807	1057.4	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20250509	141.2	144	137.9	141.99	60036	141.99	up	up	correct
BLBLIMITED.NSE	BLB Limited	20250509	14.1	14.94	13.8	14.16	47197	14.16	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20250509	111	112.99	109.03	111.84	235045	111.84	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20250509	61.98	64.45	60.1	63.6	766971	63.6	up	up	correct
BLS.NSE	BLS International Services Limited	20250509	333	344	332.95	341.7	1508476	341.7	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20250509	6.05	6.05	6.05	6.05	0	6.05
BLUEDART.NSE	Blue Dart Express Limited	20250509	6583	6750.5	6507.5	6683	10134	6683	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20250509	1540	1615	1540	1594	896283	1594	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20250509	64.19	65.04	62.01	63.01	369533	63.01	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20250509	124.88	127.42	122.32	126.81	810764	126.81	up	up	correct
BOROLTD.NSE	Borosil Limited	20250509	306	317.9	305.1	316.9	43121	316.9	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20250509	468.9	532.65	465	532.55	1521212	532.55	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20250509	29865	30235	29560	30000	19095	30000	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20250509	302.55	307.35	301.35	306.85	4955934	306.85	up	up	correct
BPL.NSE	BPL Limited	20250509	68	70	67.62	69.06	64724	69.06	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20250509	995	1022.9	978.1	1016.5	200584	1016.5	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20250509	5374.5	5503.5	5354.5	5436	476782	5436	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20250509	22.39	22.39	20.96	21.21	66333	21.21	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20250509	128.44	132.95	122.01	130.97	5036	130.97	up	up	correct
BSE.NSE	BSE Limited	20250509	6500	6650	6482	6572	3519848	6567.5082	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20250509	118.1	128	118.1	126.38	22723	126.38	up	up	correct
BSL.NSE	BSL Limited	20250509	144.92	146	140.55	142.06	3714	142.06	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20250509	84.99	86.75	84.48	85.94	161030	85.94	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20250509	27.84	27.84	27.07	27.62	10387400	27.62	down	down	correct
BSOFT.NSE	Birlasoft Limited	20250509	376.5	386	376.3	385.35	803062	385.35	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20250509	590.3	703	590.3	653.7	425619	653.7	up	down	incorrect
BVCL.NSE	Barak Valley Cements Limited	20250509	34.3	35.5	34.06	34.34	18184	34.34	up	down	incorrect
BYKE.NSE	The Byke Hospitality Limited	20250509	75.5	78.17	74.6	77.34	109911	77.34	up	down	incorrect
CALSOFT.NSE	California Software Company Limited	20250509	11.32	11.32	10.75	10.99	33254	10.99	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20250509	151.8	169	150.51	167.19	1568637	167.19	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20250509	3475	3520	3415	3479.6	1022585	3479.6	up	up	correct
CANBK.NSE	Canara Bank	20250509	94.01	98.44	93.87	97.64	41029403	97.64	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20250509	691.55	712	691.55	708	247892	708	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20250509	222.75	233	220.77	226.65	88589	226.65	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20250509	329	337.7	320	335.85	334718	335.85	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20250509	1851	1880	1836.7	1860.9	62212	1860.9	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20250509	78.21	85.03	77.47	80.01	17191	80.01	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20250509	941	970	941	964.5	94180	964.5	up	up	correct
CAREERP.NSE	Career Point Limited	20250509	259	260	246.05	246.05	4872	246.05	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20250509	1225.9	1292.7	1205.1	1287.6	76820	1287.6	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20250509	1543.9	1605	1501.2	1594.8	513061	1594.8	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20250509	193.14	200.3	193.14	199.84	2517845	199.84	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20250509	14.36	14.36	13.4	13.5	214162	13.5	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20250509	15.05	15.79	14.52	14.85	38028	14.85	down	down	correct
CCL.NSE	CCL Products (India) Limited	20250509	703	739.5	703	723.35	1389887	723.35	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20250509	1194	1233.1	1194	1218.6	3987697	1218.6	up	up	correct
CEATLTD.NSE	CEAT Limited	20250509	3594.9	3801	3550.4	3765.9	272525	3765.9	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20250509	11.45	11.51	11	11.15	34656	11.15	down	down	correct
CENTENKA.NSE	Century Enka Limited	20250509	422	434.85	422	431.55	29176	431.55	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20250509	16.8	17.4	16.75	17.02	87742	17.02	up	up	correct
CENTRALBK.NSE	Central Bank of India	20250509	32.75	34.4	32.75	34.15	9015040	34.15	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20250509	23.47	24.63	23.11	24.22	243462	24.22	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20250509	1551	1638.4	1551	1629.3	10677	1629.3	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20250509	675	688.5	673.1	675.3	29972	675.3	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20250509	5433	5904	5380	5832	248761	5832	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20250509	4.7	4.7	4.65	4.7	10212	4.7
CESC.NSE	CESC Limited	20250509	158	159.4	156.49	157.71	2315869	157.71	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20250509	160	164.15	158	163.89	1339043	163.89	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20250509	595	614.35	587.4	607.65	2595859	607.65	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20250509	793	802.75	768.4	798.4	270874	798.4	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20250509	665	697.4	657.15	694	3514574	694	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20250509	289	341.8	289	341.8	4703	341.8	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20250509	187.9	187.9	180.9	185.13	17393	185.13	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20250509	781.9	802	772.6	796.15	3576	796.15	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20250509	384.2	406	380.15	392.6	39423	392.6	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20250509	590	600	587.1	591.9	584788	591.9	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20250509	1495.5	1530.5	1492.5	1520.3	2126114	1520.3	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20250509	1800	1800.1	1705	1726.5	332636	1726.5	down	up	incorrect
CIGNITITEC.NSE	Cigniti Technologies Limited	20250509	1400	1425.1	1387.7	1415.8	86089	1415.8	up	down	incorrect
CINELINE.NSE	Cineline India Limited	20250509	85.02	88	83.2	87.77	8404	87.77	up	down	incorrect
CINEVISTA.NSE	Cinevista Limited	20250509	13.6	15.49	13.6	15.15	18402	15.15	up	down	incorrect
CIPLA.NSE	Cipla Limited	20250509	1469.9	1486.4	1463.7	1477	1042380	1477	up	down	incorrect
CLEAN.NSE	Clean Science and Technology Limited	20250509	1160.1	1197.9	1160	1189.5	71446	1189.5	up	down	incorrect
CLEDUCATE.NSE	CL Educate Limited	20250509	79.25	81.89	78	80.72	35470	80.72	up	down	incorrect
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20250509	306.3	308.1	295.8	304.85	49503	304.85	down	down	correct
CMICABLES.NSE	CMI Limited	20250509	3.36	3.36	3.36	3.36	0	3.36
COALINDIA.NSE	Coal India Limited	20250509	379.1	383.25	377.05	382.4	3809943	382.4	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20250509	1426.2	1492	1417.9	1484.6	3264692	1484.6	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20250509	29.51	29.51	29.51	29.51	64802	29.51
COFORGE.NSE	Coforge Limited	20250509	7555	7745	7555	7681	558620	7681	up	up	correct
COLPAL.NSE	Colgate	20250509	2500	2554.8	2494.7	2550.5	254167	2550.5	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20250509	1.9	1.9	1.9	1.9	0	1.9
COMPUSOFT.NSE	Compucom Software Limited	20250509	18.01	18.69	18	18.36	34253	18.36	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20250509	645.3	659.15	645.3	648.65	925429	648.65	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20250509	48.25	50.94	48.25	50.45	352508	50.45	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20250509	176.5	176.5	171	172.98	4869	172.98	down	down	correct
CONTROLPR.NSE	Control Print Limited	20250509	610.95	610.95	586.55	602.25	6813	602.25	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20250509	37.72	38.48	37.21	37.98	6150	37.98	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20250509	163.1	165.78	162.19	163.97	24851	163.97	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20250509	2201	2350	2201	2343	630851	2343	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20250509	7.88	7.88	7.88	7.88	55272	7.88
CPSEETF.NSE	Nippon Mutual Funds	20250509	89.13	89.13	85	86.29	2304076	86.29	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20250509	4420	4949	4419.9	4867.5	281307	4867.5	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20250509	671	707.3	661.3	700.45	8125	700.45	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20250509	6.39	6.46	5.8	6	33123	6	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20250509	1095	1152	1072.1	1125.9	706454	1125.9	up	up	correct
CREST.NSE	Crest Ventures Limited	20250509	364.4	374.05	350.9	372.6	8133	372.6	up	up	correct
CRISIL.NSE	CRISIL Limited	20250509	4921.5	4940.4	4783.1	4870.2	55325	4870.2	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20250509	315	326.35	315	321.85	1857511	321.85	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20250509	335.25	348	334.15	345.3	718946	345.3	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20250509	39	39	39	39	4170	39
CUB.NSE	City Union Bank Limited	20250509	173.5	179.35	173.5	177.65	1321525	177.65	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20250509	71.5	72.25	67.11	68.55	35035	68.55	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20250509	2712	2765	2706	2736.3	630999	2736.3	up	up	correct
CUPID.NSE	Cupid Limited	20250509	79.5	84.9	79.5	84.13	1220982	84.13	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20250509	14.47	14.6	13.5	14.15	3005	14.15	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20250509	145	145	141	141.93	22829	141.93	down	down	correct
CYIENT.NSE	Cyient Limited	20250509	1150	1182	1148	1182	188165	1182	up	up	correct
DABUR.NSE	Dabur India Limited	20250509	466.35	467.3	458.6	462.75	2037837	462.75	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20250509	1925.1	1945.4	1902.7	1916.8	143044	1916.8	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20250509	365	378.5	360	371.1	95404	371.1	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20250509	31.89	32.54	30.95	31.65	4212	31.65	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20250509	4.18	4.25	4.18	4.18	55581	4.18
DATAMATICS.NSE	Datamatics Global Services Limited	20250509	541.85	564.9	541.85	559.9	72228	559.9	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20250509	222	226.7	212.06	224.5	218577	224.5	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20250509	425	445	420	436	459137	436	up	up	correct
DBREALTY.NSE	D B Realty Limited	20250509	160.5	167.29	160.5	166.07	1184915	166.07	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20250509	27.29	27.93	26.32	26.9	10880	26.9	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20250509	180	186.54	180	185.07	110496	185.07	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20250509	128	133.42	128	132.81	1573614	132.81	up	up	correct
DCM.NSE	DCM Limited	20250509	98.82	99.59	94.8	97.72	19310	97.72	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20250509	5.73	5.73	5.31	5.47	9341	5.47	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20250509	175	177.59	167.99	173.3	11577	173.3	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20250509	975	997.85	970	993.3	53925	993.3	up	up	correct
DCW.NSE	DCW Limited	20250509	72.28	74.57	72.25	73.52	993468	73.52	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20250509	745.1	747.6	726.35	738.7	23802	738.7	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20250509	1205	1263.9	1205	1254	252359	1254	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20250509	1845	1917.7	1845	1908.1	112713	1908.1	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20250509	398.55	402.5	385.85	393.2	153819	393.2	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20250509	130.34	130.34	129	130.34	158	130.34
DELTACORP.NSE	Delta Corp Limited	20250509	86.69	87.8	83.25	84.55	2729541	84.55	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20250509	58.1	59.31	56.75	56.81	1845	56.81	down	down	correct
DEN.NSE	DEN Networks Limited	20250509	31.05	32.19	29.46	31.92	627948	31.92	up	down	incorrect
DENORA.NSE	De Nora India Limited	20250509	710	745	710	734.4	4649	734.4	up	down	incorrect
DEVYANI.NSE	Devyani International Limited	20250509	167.01	179.5	166.09	176.74	2499394	176.74	up	down	incorrect
DGCONTENT.NSE	Digicontent Limited	20250509	34.35	38	34.35	35.65	20233	35.65	up	down	incorrect
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20250509	118.8	119.26	114.71	118.42	428253	118.42	down	up	incorrect
DHANBANK.NSE	Dhanlaxmi Bank Limited	20250509	26.91	28.56	25.91	27.47	2675499	27.47	up	down	incorrect
DHANI.NSE	Dhani Services Limited	20250509	51.05	53.21	50.66	52.7	2160833	52.7	up	down	incorrect
DHANUKA.NSE	Dhanuka Agritech Limited	20250509	1215	1281.8	1215	1255.1	32680	1255.1	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20250509	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20250509	1460	1465.7	1422.2	1456.7	2399	1456.7	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20250509	1056	1087	1042.7	1064.2	121479	1064.2	up	up	correct
DICIND.NSE	DIC India Limited	20250509	665	665	641.15	652.4	3534	652.4	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20250509	18.48	19.5	17.61	18.48	84886	18.48
DISHTV.NSE	Dish TV India Limited	20250509	4.86	4.98	4.72	4.91	1564789	4.91	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20250509	5841.5	6055.5	5841.5	6025.5	449984	6025.5	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20250509	15151	15522	15051	15190	337937	15190	up	up	correct
DLF.NSE	DLF Limited	20250509	644.95	651	617.9	631.7	9789600	631.7	down	down	correct
DLINKINDIA.NSE	D	20250509	453	469	453	465.3	91703	465.3	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20250509	3850	3994.6	3850	3972.4	422106	3972.4	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20250509	4.73	4.73	4.5	4.56	56552	4.56	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20250509	992.5	1055.6	992.5	1052	30283	1052	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20250509	375.55	381	373	376.55	8099	376.55	up	up	correct
DONEAR.NSE	Donear Industries Limited	20250509	105	106.64	104	104.74	51531	104.74	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20250509	1330	1400.1	1301	1385	5216	1385	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20250509	11.5	11.72	11.05	11.3	271930	11.3	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20250509	188.01	199.99	188.01	194.57	14474	194.57	up	up	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20250509	20.3	21.03	19.81	20.14	230005	20.14	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20250509	553	565	550.5	563.7	43839	563.7	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20250509	1142.5	1167	1138.5	1158.1	1248574	1158.1	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20250509	990.9	1006.9	980	1002.2	21840	1002.2	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20250509	170	177.18	169.85	175.05	2869	175.05	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20250509	5.4	5.6	5.18	5.47	591110	5.47	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20250509	321	331.9	321	328.45	16045	328.45	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20250509	37.62	38.2	37.25	37.79	411961	37.79	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20250509	6120	6390	6120	6363	8044	6363	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20250509	262	294.8	262	265.4	24204	265.4	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20250509	11.55	11.92	11.55	11.76	18218159	11.76	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20250509	1540	1540	1479.45	1503.8	18317	1503.8	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20250509	1344	1346	1340.26	1341.96	1187	1341.96	down	down	correct
ECLERX.NSE	eClerx Services Limited	20250509	2353.3	2483.8	2353.3	2439	29894	2439	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20250509	75	79.59	74.86	78.6	8175889	78.6	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20250509	1.83	1.83	1.83	1.83	0	1.83
EICHERMOT.NSE	Eicher Motors Limited	20250509	5295	5340.5	5260.5	5324	412056	5324	up	up	correct
EIDPARRY.NSE	E.I.D.	20250509	820.2	842.5	815.2	838	145458	838	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20250509	338.25	353.95	332.25	341.7	29125	341.7	up	up	correct
EIHOTEL.NSE	EIH Limited	20250509	336.35	354.75	334.15	348	776292	348	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20250509	1845.4	1873.6	1794.1	1859.1	5620	1859.1	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20250509	111.02	113.84	110.55	113.01	315673	113.01	up	down	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20250509	600	631.05	599.25	623.8	978294	623.8	up	down	incorrect
ELECTCAST.NSE	Electrosteel Castings Limited	20250509	87.1	89.5	86.25	88.73	1797575	88.73	up	down	incorrect
ELECTHERM.NSE	Electrotherm (India) Limited	20250509	1075.3	1075.3	1075.3	1075.3	582	1075.3
ELGIEQUIP.NSE	Elgi Equipments Limited	20250509	436	446	436	441.35	181028	441.35	up	down	incorrect
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20250509	53.5	57.33	53.31	56.15	34927	56.15	up	down	incorrect
EMAMILTD.NSE	Emami Limited	20250509	600.7	633.3	596	630.4	239120	630.4	up	down	incorrect
EMAMIPAP.NSE	Emami Paper Mills Limited	20250509	87.05	89.49	86.5	88.1	6727	88.1	up	down	incorrect
EMAMIREAL.NSE	Emami Realty Limited	20250509	105.98	109.68	101.61	105.47	10901	105.47	down	up	incorrect
EMBASSY.NSE	RR	20250509	374.05	384.5	374.05	380.88	333583	380.88	up	down	incorrect
EMKAY.NSE	Emkay Global Financial Services Limited	20250509	180.89	183.98	172.61	175.6	6999	175.6	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20250509	101	105.5	99.91	105	52781	105	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20250509	1975.2	2118	1975.2	2066.2	148998	2066.2	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20250509	17.98	18.14	17.35	17.48	33282	17.48	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20250509	166.5	177.3	166.5	175.38	2421747	175.38	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20250509	130.68	130.71	126.01	128.35	8189	128.35	down	down	correct
EPL.NSE	EPL Limited	20250509	198.51	209.7	194	208.07	3341077	208.07	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20250509	59.5	61.27	59.5	60.4	7365373	60.4	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20250509	1450	1472	1403	1456	113370	1456	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20250509	5.69	5.69	5.69	5.69	0	5.69
ESABINDIA.NSE	ESAB India Limited	20250509	4470	4635	4470	4611.6	2604	4611.6	up	up	correct
ESCORTS.NSE	Escorts Limited	20250509	3136	3219.5	3107	3130.4	207794	3130.4	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20250509	27.61	28.38	27.06	27.69	217389	27.69	up	up	correct
ESTER.NSE	Ester Industries Limited	20250509	112.99	115.22	112.01	114.51	60376	114.51	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20250509	296.85	306.9	291.4	303.8	51303	303.8	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20250509	444.35	446	444.35	444.35	899	444.35
EXCEL.NSE	Excel Realty N Infra Limited	20250509	0.68	0.69	0.65	0.66	7111330	0.66	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20250509	1004.5	1038	991.1	1024	20391	1024	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20250509	350.5	362.2	350.5	360.95	1798485	360.95	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20250509	819	848.95	799.5	825.7	11064	825.7	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20250509	5.91	6.18	5.78	5.99	263768	5.99	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20250509	768.6	788.25	757.25	781.1	394838	781.1	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20250509	752	799.95	752	773.45	12196	773.45	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20250509	221.61	232.94	221.61	231.01	154310	231.01	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20250509	0.5	0.5	0.5	0.5	0	0.5
FCSSOFT.NSE	FCS Software Solutions Limited	20250509	2.43	2.46	2.39	2.42	2402065	2.42	down	down	correct
FDC.NSE	FDC Limited	20250509	427	430	420.9	430	84454	430	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20250509	183.6	187.89	183.6	187.38	4820032	187.38	up	up	correct
FEL.NSE	Future Enterprises Limited	20250509	0.6	0.61	0.58	0.58	76396	0.58	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20250509	3.6	3.65	3.6	3.6	1286	3.6
FIEMIND.NSE	Fiem Industries Limited	20250509	1400	1477.9	1380.5	1468.3	54675	1468.3	up	up	correct
FILATEX.NSE	Filatex India Limited	20250509	41.4	43.4	41.26	43.01	885986	43.01	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20250509	877	884.35	861.25	877.9	209265	877.9	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20250509	3900.1	4070	3862.1	4042.9	22233	4042.9	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20250509	170	174.59	170	173.1	630832	173.1	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20250509	31.81	31.81	31.81	31.81	0	31.81
FLFL.NSE	Future Lifestyle Fashions Limited	20250509	1.89	1.89	1.89	1.89	0	1.89
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20250509	3838.5	3932	3772.1	3787.2	110390	3787.2	down	down	correct
FMGOETZE.NSE	Federal	20250509	323	340	320	338.75	47281	338.75	up	up	correct
FMNL.NSE	Future Market Networks Limited	20250509	13.96	13.96	13.26	13.26	49733	13.26	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20250509	9450	9799.5	9379.5	9712.5	115400	9712.5	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20250509	646.7	669	646.7	664.7	812628	664.7	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20250509	3797.9	3850	3602	3837.3	1360	3813.5078	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20250509	2.08	2.08	2	2.03	6608	2.03	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20250509	318	326.9	312.95	325.1	1590382	325.1	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20250509	565	574	549.3	570.7	236642	570.7	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20250509	106.06	111.45	106.06	110.63	634020	110.63	up	up	correct
GAIL.NSE	GAIL (India) Limited	20250509	178.76	182.9	178.6	181.6	13961118	181.6	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20250509	2055	2090	2024.7	2076	11056	2076	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20250509	400	423.45	400	415.65	112208	415.65	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20250509	641	645	618.6	627.45	5344	627.45	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20250509	1416	1489	1416	1475.3	58679	1475.3	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20250509	112.46	113.54	108	108.78	131666	108.78	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20250509	1000	1035.3	1000	1011.9	115407	1011.9	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20250509	4.62	4.97	4.61	4.82	1603931	4.82	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20250509	143.51	148.84	136.59	142.2	5820	142.2	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20250509	0.67	0.67	0.67	0.67	0	0.67
GARFIBRES.NSE	Garware Technical Fibres Limited	20250509	886.8	896.15	874	887.5	31635	887.5	up	down	incorrect
GAYAHWS.NSE	Gayatri Highways Limited	20250509	1	1.08	0.97	1.05	99881	1.05	up	down	incorrect
GAYAPROJ.NSE	Gayatri Projects Limited	20250509	7.02	7.02	7.02	7.02	0	7.02
GEECEE.NSE	GeeCee Ventures Limited	20250509	358.45	362.45	351.65	359.6	4660	359.6	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20250509	67	68.69	65.67	67.93	93952	67.93	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20250509	30.2	32.47	30.2	30.78	42905	30.78	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20250509	630	655.25	612.6	648.25	116829	648.25	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20250509	17.26	17.82	17.26	17.46	127491	17.46	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20250509	272	284	271.5	281.8	388862	281.8	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20250509	73.74	74.29	72.01	73.21	409048	73.21	down	down	correct
GEPIL.NSE	GE Power India Limited	20250509	215	219.4	212.4	218.12	164551	218.12	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20250509	846.6	880	845	875.55	322198	870.4193	up	up	correct
GFLLIMITED.NSE	GFL Limited	20250509	52.1	52.99	51.95	52.75	27792	52.75	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20250509	8.42	8.42	8.42	8.42	0	8.42
GHCL.NSE	GHCL Limited	20250509	556.2	579.3	555	576.25	90158	576.25	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20250509	168.4	174.72	168.4	173.51	73848	173.51	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20250509	396.45	399.45	388.45	394.4	530352	394.4	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20250509	119.03	124	108.4	111.96	66660	111.96	down	down	correct
GILLETTE.NSE	Gillette India Limited	20250509	7703	7905	7680	7807.5	16654	7807.5	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20250509	27.99	30.45	27	27.62	2318085	27.62	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20250509	173	175.19	169.5	173.52	215003	173.52	up	up	correct
GKWLIMITED.NSE	GKW Limited	20250509	1861.9	1861.9	1861.9	1861.9	41	1861.9
GLAND.NSE	Gland Pharma Limited	20250509	1400	1428.5	1384.4	1426	91114	1426	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20250509	2701	2768.1	2693.9	2759.9	61908	2759.9	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20250509	1395	1414.2	1382.9	1393	479965	1393	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20250509	5.13	5.13	4.97	4.97	201	4.97	down	down	correct
GLOBAL.NSE	Global Education Limited	20250509	50.06	54.85	50.06	54.85	48817	54.85	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20250509	200	209.75	198.11	207.59	13157	207.59	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20250509	2.2	2.2	2.08	2.14	1240321	2.14	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20250509	935	949.1	924	944.2	56991	944.2	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20250509	630	661.85	630	657.65	28357	657.65	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20250509	295.6	296	288.95	294.95	752970	294.95	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20250509	1006	1037	1003.4	1027.9	25234	1027.9	up	up	correct
GNA.NSE	G N A Axles Limited	20250509	308.05	314.65	301	312.7	49825	312.7	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20250509	475	476.7	461.2	466.35	479908	466.35	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20250509	425	433.3	420.35	427.6	14825	427.6	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20250509	265	274.5	257.85	268.8	58223	268.8	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20250509	8000	8225	7851.5	8193.5	80541	8193.5	up	up	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20250509	0.57	0.63	0.57	0.62	15869612	0.62	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20250509	663	709.5	662.95	703	502263	703	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20250509	1200	1245.2	1195.2	1242.1	649047	1237.2838	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20250509	1095	1108.8	1071.2	1081.7	58212	1081.7	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20250509	2001	2025	1948	2000.5	1037572	2000.5	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20250509	0.8	0.82	0.77	0.8	59210	0.8
GOKEX.NSE	Gokaldas Exports Limited	20250509	972	994.55	948.05	967.25	820914	967.25	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20250509	41.9	43.54	40.03	42.42	22069	42.42	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20250509	217.1	229.5	212.61	219.94	78963	219.94	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20250509	80.48	81.15	80.02	80.76	17152718	80.76	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20250509	35.1	35.1	33.35	33.4	756	33.4	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20250509	343.6	350.3	340.1	348.75	508971	348.75	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20250509	81.75	81.9	80.35	81.75	215084	81.75
GOLDTECH.NSE	Goldstone Technologies Limited	20250509	57	61	57	59.11	57763	59.11	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20250509	700	713.35	685.7	689.75	93627	689.75	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20250509	170.1	179	170.1	178.03	1234712	178.03	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20250509	129.5	131.97	128.51	131.27	791651	131.27	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20250509	113.15	119.45	112	116.98	305223	116.98	up	up	correct
GRANULES.NSE	Granules India Limited	20250509	432	443.8	430.7	440.9	1886998	440.9	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20250509	432	446.6	432	436.85	226935	436.85	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20250509	2676.9	2684	2626.6	2634.8	444671	2634.8	down	down	correct
GRAVITA.NSE	Gravita India Limited	20250509	1775	1827.4	1761	1806.6	202727	1806.6	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20250509	180.35	185.94	180.35	184.69	1625416	184.69	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20250509	212.48	215.98	210.41	211.99	23230	211.99	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20250509	213.65	222.7	213.65	219.97	79749	219.97	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20250509	262	265	257.3	264.6	134371	264.6	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20250509	11.4	11.51	10.96	11.13	5367190	11.13	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20250509	1672	1710.2	1587.7	1611.7	194275	1611.7	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20250509	1035	1053.7	1025.1	1047.6	26453	1047.6	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20250509	835.35	870	835.35	859.85	238	859.85	up	up	correct
GRPLTD.NSE	GRP Limited	20250509	2798	2798	2690.7	2723.8	811	2723.8	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20250509	1747.8	1836	1741.2	1795	3822483	1795	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20250509	182	184.9	179.66	184.08	891267	184.08	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20250509	312.95	325.95	309.45	325	453342	325	up	up	correct
GSS.NSE	GSS Infotech Limited	20250509	34.01	34.7	33.36	34.15	73423	34.15	up	up	correct
GTL.NSE	GTL Limited	20250509	7.63	7.91	7.62	7.86	549780	7.86	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20250509	1.33	1.39	1.28	1.35	72850753	1.35	up	up	correct
GTPL.NSE	GTPL Hathway Limited	20250509	102.33	103.53	100.75	102.89	21027	102.89	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20250509	343	356.85	343	355.25	51448	355.25	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20250509	629	629	601.35	609.9	42067	609.9	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20250509	334.7	335.3	323.55	325.75	3758	325.75	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20250509	432	459	432	452.25	700907	452.25	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20250509	36.26	38.44	35.5	36.56	1412	36.56	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20250509	1172.1	1202	1146	1178.8	179637	1178.8	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20250509	37.76	38.99	36.58	38.46	69637	38.46	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20250509	183.2	187.48	180.1	185.04	100326	185.04	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20250509	4380	4579.2	4360.2	4501.2	3536326	4501.2	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20250509	563.3	580	560.55	577.5	204299	577.5	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20250509	190.4	202.6	190.4	198.34	8014	198.34	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20250509	12.9	13.65	12.76	13.16	12286765	13.16	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20250509	879	890.25	869	883.7	29793	883.7	up	up	correct
HAVELLS.NSE	Havells India Limited	20250509	1513.1	1551.7	1513.1	1548.3	743978	1548.3	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20250509	2.06	2.06	1.93	2.03	10275	2.03	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20250509	74.01	86	74.01	84.09	46412	84.09	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20250509	23.41	24.5	23.29	24.31	20494280	24.31	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20250509	550	557	533.05	550.3	296309	550.3	up	up	correct
HCL.NSE	INSYS	20250509	12.78	12.82	12.2	12.5	251302	12.5	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20250509	1566	1577.7	1557.3	1569.4	2035161	1569.4	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20250509	4232	4284.1	4175	4271.6	283429	4271.6	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20250509	1910.1	1919	1886.8	1889.7	8594398	1889.7	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20250509	709	717	708.4	713.6	3210705	713.6	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20250509	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20250509	262.53	267.8	262	266.36	335555	266.36	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20250509	700.42	700.42	700.42	700.42	0	700.42
HDIL.NSE	Housing Development and Infrastructure Limited	20250509	3.55	3.55	3.55	3.55	0	3.55
HEG.NSE	HEG Limited	20250509	427	434.4	416.05	424.9	493728	424.9	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20250509	186	189.25	185.08	187.66	75356	187.66	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20250509	126	131.8	124.7	129.97	372635	129.97	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20250509	246	246	246	246	1207	246
HERCULES.NSE	Hercules Hoists Limited	20250509	149	154.9	147.21	151.54	12824	151.54	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20250509	371.35	381.95	371.35	379.25	213726	379.25	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20250509	3735	3896.1	3735	3853.9	859973	3853.9	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20250509	1681	1799	1626	1645.6	28406	1645.6	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20250509	187.7	187.7	175.35	179.99	4609	179.99	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20250509	1041	1077.4	1041	1072.1	54261	1072.1	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20250509	468	481.9	464.3	477.2	17527	477.2	up	up	correct
HIKAL.NSE	Hikal Limited	20250509	381	388.9	365	387	199204	387	up	up	correct
HIL.NSE	HIL Limited	20250509	2000	2095.7	2000	2071.2	19431	2071.2	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20250509	54.83	55.01	51.2	53.2	219904	53.2	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20250509	148	156.74	148	153.79	1951273	153.79	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20250509	609.1	630.3	603.75	627.15	3870212	627.15	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20250509	413	421.95	406	415.45	6317	415.45	up	up	correct
HINDCON.NSE	Hindcon Chemicals Limited	20250509	34	34.69	32.5	33.14	34027	33.14	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20250509	198.01	206.4	198	205.32	4266410	205.32	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20250509	22.65	23.4	22.6	23.26	1091636	23.26	up	up	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20250509	15	16.07	15	16.03	10567	16.03	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20250509	169	173.79	169	172.76	288232	172.76	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20250509	382.2	388	380	385.3	3757854	385.3	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20250509	2330	2342.7	2302.3	2332.9	1805685	2332.9	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20250509	398	410.35	398	408.35	1511686	408.35	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20250509	900	930	895	910.2	30412	910.2	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20250509	186.36	186.36	180.37	183.78	3516	183.78	down	down	correct
HITECH.NSE	Hi	20250509	85.25	88.9	84.8	88.08	1009997	88.08	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20250509	170	171.99	166.01	167.63	11406	167.63	down	down	correct
HITECHGEAR.NSE	The Hi	20250509	560	588	560	579.4	1253	579.4	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20250509	254	270	252.7	263.2	30245	263.2	up	up	correct
HLVLTD.NSE	HLV Limited	20250509	11.56	11.75	11.4	11.6	800703	11.6	up	up	correct
HMT.NSE	HMT Limited	20250509	45	47.9	45	47.59	6993	47.59	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20250509	81.46	81.5	79.65	80.23	16049	80.23	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20250509	493.6	528	493.6	513.3	145312	513.3	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20250509	369.01	379.43	369.01	375.89	72029	375.89	up	up	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20250509	1130	1160.4	1125	1147.4	245403	1147.4	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20250509	34745	35045	33910	34185	3873	34185	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20250509	2005.5	2080	1979.4	2045.2	8589	2045.2	up	down	incorrect
HOVS.NSE	HOV Services Limited	20250509	46.93	47.59	46.02	46.64	2399	46.64	down	up	incorrect
HPL.NSE	HPL Electric & Power Limited	20250509	380	393.8	378	391.1	150946	391.1	up	down	incorrect
HSCL.NSE	Himadri Speciality Chemical Limited	20250509	420.5	424.55	410.2	414.35	895585	414.35	down	up	incorrect
HTMEDIA.NSE	HT Media Limited	20250509	15.1	15.8	15.1	15.41	76300	15.41	up	down	incorrect
HUBTOWN.NSE	Hubtown Limited	20250509	162.45	169.97	162.05	166.38	228066	166.38	up	down	incorrect
HUDCO.NSE	Housing and Urban Development Corporation Limited	20250509	205.99	209.84	204.52	208.47	5077744	208.47	up	down	incorrect
HUHTAMAKI.NSE	Huhtamaki India Limited	20250509	187.21	193	186.51	192.1	66376	192.1	up	down	incorrect
IBREALEST.NSE	Indiabulls Real Estate Limited	20250509	90	92.09	89.22	91.29	3983595	91.29	up	down	incorrect
ICDSLTD.NSE	ICDS Limited	20250509	40.37	40.99	39.01	40.08	331	40.08	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20250509	790	799.8	771	791.95	76343	791.95	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20250509	36.57	36.87	36.21	36.75	131125	36.75	up	up	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20250509	26.63	26.7	26.2	26.47	1458012	26.47	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20250509	103.97	104.5	102.81	104.15	252506	104.15	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20250509	1415.2	1419.9	1387	1389	13491197	1389	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20250509	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20250509	567.11	567.11	567.11	567.11	0	567.11
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20250509	1750	1791.8	1748	1782.2	643695	1782.2	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20250509	68.58	68.58	68.58	68.58	0	68.58
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20250509	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20250509	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20250509	21.66	21.66	21.66	21.66	0	21.66
ICICINF100.NSE	ICICI Prudential Mutual Fund	20250509	23.76	23.76	23.76	23.76	0	23.76
ICICINV20.NSE	ICICI Prudential Mutual Fund	20250509	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20250509	73.84	73.84	73.84	73.84	0	73.84
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20250509	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20250509	571	582.85	570.95	581.2	517496	581.2	up	down	incorrect
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20250509	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20250509	306.35	324.95	306.05	320.55	578639	320.55	up	down	incorrect
ICRA.NSE	ICRA Limited	20250509	5800	5850	5625	5704.5	5258	5704.5	down	up	incorrect
IDBI.NSE	IDBI Bank Limited	20250509	75.5	76.67	75	76.3	4687870	76.3	up	down	incorrect
IDEA.NSE	Vodafone Idea Limited	20250509	6.52	6.74	6.47	6.7	446972925	6.7	up	down	incorrect
IDFCFIRSTB.NSE	IDFC First Bank Limited	20250509	65	66.96	65	66.21	29317280	66.21	up	down	incorrect
IDFNIFTYET.NSE	IDFC Mutual Fund	20250509	263.38	263.38	259.68	261.33	1484	261.33	down	up	incorrect
IEX.NSE	Indian Energy Exchange Limited	20250509	182	190.05	182	189.2	4682343	187.7649	up	down	incorrect
IFBAGRO.NSE	IFB Agro Industries Limited	20250509	477	490	465	470.9	1863	470.9	down	up	incorrect
IFBIND.NSE	IFB Industries Limited	20250509	1245	1271.2	1239	1246.1	26522	1246.1	up	up	correct
IFCI.NSE	IFCI Limited	20250509	39.4	39.6	38.15	39.24	7660011	39.24	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20250509	349.9	382	343.95	368.35	15359	363.3498	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20250509	434.3	443.8	427.55	440.75	23574	440.75	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20250509	194.4	201.01	194.4	199.71	2715601	199.71	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20250509	403	417.7	403	409.85	23618	409.85	up	up	correct
IIFL.NSE	IIFL Finance Limited	20250509	346.2	378	346.2	372.5	5637015	372.5	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20250509	173.4	176.37	167.01	169.51	6620	169.51	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20250509	37.36	38.5	36.5	38.5	8123	38.5	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20250509	2.98	2.98	2.98	2.98	3012	2.98
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20250509	58.1	59.47	56.3	58.27	2552874	58.27	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20250509	566	583.85	566	580.55	39846	580.55	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20250509	979.55	986.85	968.1	979.2	1071	979.2	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20250509	1.99	1.99	1.8	1.87	6715	1.87	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20250509	35.11	36.98	35.11	35.87	7140	35.87	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20250509	30.8	31	30.06	30.49	46024	30.49	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20250509	727	734.95	699	718.75	13614894	718.75	down	down	correct
INDIACEM.NSE	The India Cements Limited	20250509	307	310.9	302.55	310.9	289642	310.9	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20250509	1393.5	1405.7	1361	1397.5	76025	1397.5	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20250509	2235.3	2261	2200	2260	81646	2260	up	up	correct
INDIANB.NSE	Indian Bank	20250509	548	560.85	546.1	552.05	1007328	552.05	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20250509	280.9	299.95	280.9	292.2	1618	292.2	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20250509	368.05	384.95	366.35	378.45	54781	378.45	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20250509	4972	5123.5	4891.5	5101	2112896	5101	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20250509	947	959.55	944	950.35	67592	950.35	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20250509	587	594	577.25	586.75	4689	586.75	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20250509	235.63	243	235.62	241.16	38062	241.16	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20250509	36.5	37.48	35.1	37.13	58952	37.13	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20250509	265	290	265	284.05	109387	284.05	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20250509	2150.5	2274.9	2150.5	2219	27090	2219	up	down	incorrect
INDOTHAI.NSE	Indo Thai Securities Limited	20250509	1786	1805	1711.5	1729	7643	1729	down	up	incorrect
INDOWIND.NSE	Indowind Energy Limited	20250509	17.16	17.88	17.16	17.72	305684	17.72	up	down	incorrect
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20250509	380	381.95	371.2	379.1	125384	379.1	down	up	incorrect
INDSWFTLAB.NSE	Ind	20250509	68.72	71.27	68.72	70.29	334136	70.29	up	down	incorrect
INDSWFTLTD.NSE	Ind	20250509	12.35	12.9	12.01	12.51	14223	12.51	up	down	incorrect
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20250509	33.03	33.03	32.11	32.35	16911	32.35	down	up	incorrect
INDUSINDBK.NSE	IndusInd Bank Limited	20250509	805.5	826.45	805.5	818.2	5074137	818.2	up	down	incorrect
INDUSTOWER.NSE	Indus Towers Limited	20250509	379.4	389.85	377.6	388.2	5477155	388.2	up	down	incorrect
INFIBEAM.NSE	Infibeam Avenues Limited	20250509	16	16.64	16	16.47	7494548	16.47	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20250509	293.4	308.45	293.4	302.8	7096	302.8	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20250509	6.07	6.1	5.99	6.09	10187	6.09	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20250509	890.1	902	887.35	892.55	18799	892.55	up	up	correct
INFY.NSE	Infosys Limited	20250509	1500.7	1511.4	1494.1	1507.2	4478653	1507.2	up	up	correct
INGERRAND.NSE	Ingersoll	20250509	3538.1	3617.8	3490.6	3548.1	24951	3548.1	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20250509	154.12	159.09	153.66	156.82	6666478	156.82	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20250509	665.05	670.65	650.55	667.8	20379	667.8	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20250509	76.96	79.48	74.3	77.17	7252	77.17	up	down	incorrect
INTELLECT.NSE	Intellect Design Arena Limited	20250509	828.5	888.65	825	842.9	2657933	842.9	up	down	incorrect
INTENTECH.NSE	Intense Technologies Limited	20250509	81.1	88.85	81	88.34	49706	88.34	up	down	incorrect
INVENTURE.NSE	Inventure Growth & Securities Limited	20250509	1.39	1.44	1.37	1.39	1906454	1.39
IOB.NSE	Indian Overseas Bank	20250509	34	35.4	33.76	34.82	8468641	34.82	up	down	incorrect
IOC.NSE	Indian Oil Corporation Limited	20250509	138	140.85	137.61	140.15	15348575	140.15	up	down	incorrect
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20250509	60.9	62.54	60.9	62.1	492486	62.1	up	down	incorrect
IPCALAB.NSE	Ipca Laboratories Limited	20250509	1333	1369.9	1325	1361.8	153304	1361.8	up	down	incorrect
IPL.NSE	India Pesticides Limited	20250509	137.6	141.99	135	139.83	119832	139.83	up	down	incorrect
IRB.NSE	IRB Infrastructure Developers Limited	20250509	43.45	45.34	43.45	45.18	15393447	45.18	up	down	incorrect
IRCON.NSE	Ircon International Limited	20250509	146.67	149.44	145.3	147.51	4309270	147.51	up	down	incorrect
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20250509	707.95	725	706.25	722.55	1024950	722.55	up	down	incorrect
IRFC.NSE	Indian Railway Finance Corporation Limited	20250509	115.5	117.75	114.33	116.42	18637874	116.42	up	down	incorrect
IRISDOREME.NSE	Iris Clothings Limited	20250509	54.8	56.99	54.01	55.47	140321	55.47	up	down	incorrect
ISFT.NSE	IntraSoft Technologies Limited	20250509	93.95	102.99	90.05	97.07	23729	97.07	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20250509	1044	1064.7	1023.4	1054	88756	1054	up	up	correct
ITC.NSE	ITC Limited	20250509	425.95	429.15	423	423.55	8226512	423.55	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20250509	529.95	541	519.6	529.1	28650	529.1	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20250509	507	526.7	507	523.75	369665	523.75	up	up	correct
ITI.NSE	ITI Limited	20250509	236.55	242.35	236.5	241.25	213516	241.25	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20250509	9	9.2	8.81	9.06	383490	9.06	up	up	correct
IVP.NSE	IVP Limited	20250509	160	168.99	157	158.54	7953	158.54	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20250509	8549.85	8549.9	8413	8444.15	243	8444.15	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20250509	2725.3	2725.3	2700.09	2712.75	35	2712.75	down	down	correct
IWEL.NSE	Inox Wind Energy Limited	20250509	8820	9149.5	8820	9079	13832	9079	up	up	correct
IZMO.NSE	IZMO Limited	20250509	282	283.9	273.1	275.6	11881	275.6	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20250509	88	91.6	87.3	90.99	3912425	90.99	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20250509	65.01	69.51	65.01	68.5	231453	68.5	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20250509	204	207.79	201.35	204.98	227795	204.98	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20250509	114.25	115.72	111.16	114.34	381307	114.34	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20250509	83.05	83.68	81.49	83.01	295046	83.01	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20250509	41.5	42.84	40.5	41.52	15105	41.52	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20250509	74.06	83.8	74.06	82.96	1552300	82.96	up	up	correct
JASH.NSE	Jash Engineering Limited	20250509	520.1	561.8	520	558.05	364704	558.05	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20250509	221.9	228.63	219.96	225.59	11833	225.59	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20250509	59.68	60.6	58.11	59.68	44931	59.68
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20250509	37.65	39	36.25	38.13	177711	38.13	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20250509	91.9	93.34	90.7	93.01	39644	93.01	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20250509	1543.9	1553	1510.1	1524	135150	1524	down	down	correct
JBMA.NSE	JBM Auto Limited	20250509	625.55	632.95	613	626.5	667546	626.5	up	up	correct
JCHAC.NSE	Johnson Controls	20250509	1700	1734.9	1691	1727.3	15505	1727.3	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20250509	13.94	14.14	13.94	13.94	54359	13.94
JINDALPHOT.NSE	Jindal Photo Limited	20250509	865.5	915.85	865.5	903	39478	903	up	down	incorrect
JINDALPOLY.NSE	Jindal Poly Films Limited	20250509	605.2	628	597.55	610.35	62334	610.35	up	down	incorrect
JINDALSAW.NSE	Jindal Saw Limited	20250509	208.27	208.45	199.62	201.68	3327371	201.68	down	up	incorrect
JINDALSTEL.NSE	Jindal Steel & Power Limited	20250509	833.6	858.3	833.6	855.35	687868	855.35	up	down	incorrect
JINDRILL.NSE	Jindal Drilling & Industries Limited	20250509	587	604.85	570	599.45	349073	599.45	up	down	incorrect
JINDWORLD.NSE	Jindal Worldwide Limited	20250509	62.87	70.47	61.81	66.2	5119540	66.2	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20250509	27.42	28.18	26.58	27.31	9217	27.31	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20250509	47.83	49.5	47.42	49.06	1919079	49.06	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20250509	357	360	343.55	357.15	11294	357.15	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20250509	4920	5144.5	4920	5091.5	59838	5091.5	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20250509	622	636	610.05	630.65	110712	630.65	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20250509	756.8	775	725	770.85	40325	770.85	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20250509	304	309.6	299	308.45	300347	308.45	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20250509	315	324.75	312.1	322.9	832434	322.9	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20250509	92.5	94.8	86.2	88.76	86565	88.76	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20250509	97.69	102.45	97.12	99.83	1520275	99.83	up	up	correct
JOCIL.NSE	Jocil Limited	20250509	148.98	149.31	144.9	145.77	1908	145.77	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20250509	3.16	3.16	3.16	3.16	0	3.16
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20250509	882.05	908	882.05	900.65	10437	900.65	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20250509	12.75	13.44	12.75	13.29	33900532	13.29	up	up	correct
JSL.NSE	Jindal Stainless Limited	20250509	575	604.7	575	579.5	1640241	579.5	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20250509	441	463.35	441	459.85	2156494	459.85	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20250509	21565	22200	21520	21810	1783	21810	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20250509	935	959	935	957	1481537	957	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20250509	134.18	134.18	130.5	131.59	27834	131.59	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20250509	652	673.95	652	670.2	1131188	670.2	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20250509	659.8	704.35	659.8	692.95	271712	692.95	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20250509	860	875	845.15	863	128230	863	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20250509	692.34	692.34	651.99	670.15	455182	670.15	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20250509	870	889.6	855.55	884.9	149023	884.9	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20250509	364.1	370.1	357.6	366.7	293497	366.7	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20250509	16.55	17.14	16.51	16.93	7825733	16.93	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20250509	245.25	254.95	242.6	246.35	29173	246.35	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20250509	815	859	810	856.05	1045299	856.05	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20250509	141.04	147	140	142.12	2051	142.12	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20250509	674.05	718.5	674	709	8479	709	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20250509	501.1	527.5	501.1	519.15	8318725	519.15	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20250509	222.6	227.38	221.24	223.06	105796	223.06	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20250509	25.9	26.14	25.15	25.9	3004535	25.9
KANANIIND.NSE	Kanani Industries Limited	20250509	2.15	2.15	2.07	2.12	118162	2.12	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20250509	82.44	84.99	79.66	83.82	46101	83.82	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20250509	127	135.45	124.21	133.04	81405	133.04	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20250509	242	258.45	242	257	312729	257	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20250509	198.02	203.39	192.11	196.22	5374	196.22	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20250509	50	50.99	48.4	50.07	3535	50.07	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20250509	205	211.45	203.8	210	2663876	210	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20250509	879.3	900	851.4	882.75	1521	882.75	up	up	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20250509	42.01	42.49	42.01	42.01	15597	42.01
KAYA.NSE	Kaya Limited	20250509	232.4	251	232.4	240.75	21834	240.75	up	up	correct
KCP.NSE	The KCP Limited	20250509	185.4	193.9	185.4	192.12	241023	192.12	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20250509	32.02	33.9	31.85	33.72	133875	33.72	up	up	correct
KDDL.NSE	KDDL Limited	20250509	2470	2556	2470	2523.6	10159	2523.6	up	up	correct
KEC.NSE	KEC International Limited	20250509	693	699	677.2	694.85	401051	694.85	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20250509	113	117.5	112.85	116.64	140479	116.64	up	up	correct
KEI.NSE	KEI Industries Limited	20250509	3150.5	3249	3150.5	3232.5	328404	3232.5	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20250509	98	102.5	98	101.42	412930	101.42	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20250509	700	740.9	694.15	738.7	90900	738.7	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20250509	4.36	4.36	4.36	4.36	442204	4.36
KEYFINSERV.NSE	Keynote Financial Services Limited	20250509	298.3	298.3	290.3	293.85	4159	293.85	down	down	correct
KHADIM.NSE	Khadim India Limited	20250509	265.4	271.35	260.75	264	35881	264	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20250509	49.51	51.83	49.51	51.29	136734	51.29	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20250509	87.42	87.42	82.38	83.81	5100	83.81	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20250509	22.01	22.4	21.41	22.13	2708	22.13	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20250509	4090.9	4277.8	4054.2	4242.1	3631	4242.1	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20250509	352	380	343.1	377.95	32656	377.95	up	up	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20250509	611	637	610	635.15	332051	635.15	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20250509	2926	2980	2550	2952.2	8739	2952.2	up	up	correct
KIOCL.NSE	KIOCL Limited	20250509	234.8	237	229.2	235.55	73851	235.55	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20250509	582.3	600	577.15	592.8	503224	592.8	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20250509	1801	1823.1	1770	1806.1	83589	1806.1	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20250509	665	694	664.05	669.85	197722	669.85	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20250509	2841.3	2900	2810.8	2886.6	6047	2886.6	up	up	correct
KITEX.NSE	Kitex Garments Limited	20250509	237.6	256	237.58	251.4	590701	251.4	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20250509	436.5	442	430.15	440.15	12304	438.2466	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20250509	26.21	26.29	25.3	25.59	193528	25.59	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20250509	205	214.47	205	213.32	701963	213.32	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20250509	101.1	104.8	101.1	103.67	22358	103.67	up	up	correct
KOLTEPATIL.NSE	Kolte	20250509	331.25	337.65	331	331.85	80692	331.85	up	up	correct
KOPRAN.NSE	Kopran Limited	20250509	177.49	179.09	174.85	178.15	123228	178.15	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20250509	2075	2120	2075	2106.6	4654300	2106.6	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20250509	81.15	81.54	80.1	81.31	490649	81.31	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20250509	33.93	34.1	33.55	33.99	32346	33.99	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20250509	152	152.49	148	150.12	72701	150.12	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20250509	67	69.53	67	68.01	11463	68.01	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20250509	1235.9	1266	1235.2	1244.2	874619	1244.2	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20250509	1150	1389	1133.35	1306.25	8501085	1306.25	up	up	correct
KRBL.NSE	KRBL Limited	20250509	300	306.6	297	302.25	351716	302.25	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20250509	72.5	75.9	70.13	72.58	5696	72.58	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20250509	3.5	3.65	3.5	3.62	69937	3.62	up	up	correct
KRISHANA.NSE	Krishana Phoschem Limited	20250509	334	353.25	327.15	338.35	463527	338.35	up	down	incorrect
KRSNAA.NSE	Krsnaa Diagnostics Limited	20250509	689.95	715	684.1	705.55	60100	705.55	up	down	incorrect
KSB.NSE	KSB Limited	20250509	701	762.45	701	759.1	123792	759.1	up	down	incorrect
KSCL.NSE	Kaveri Seed Company Limited	20250509	1359.6	1382.7	1340.3	1370	138433	1370	up	down	incorrect
KSL.NSE	Kalyani Steels Limited	20250509	706.9	727	704.85	718.95	61850	718.95	up	down	incorrect
KTKBANK.NSE	The Karnataka Bank Limited	20250509	185	190.34	184.01	188.84	1085189	188.84	up	down	incorrect
KUANTUM.NSE	Kuantum Papers Limited	20250509	102.94	102.94	100.1	101.48	35138	101.48	down	up	incorrect
LAKPRE.NSE	Lakshmi Precision Screws Limited	20250509	5.04	5.04	5.04	5.04	1	5.04
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20250509	2739	2875	2708	2774.4	167345	2774.4	up	down	incorrect
LAMBODHARA.NSE	Lambodhara Textiles Limited	20250509	131	134.76	128.6	131.14	22075	131.14	up	down	incorrect
LAOPALA.NSE	La Opala RG Limited	20250509	228	232.8	228	232.04	65666	232.04	up	down	incorrect
LASA.NSE	Lasa Supergenerics Limited	20250509	16.7	17.03	16.6	16.79	18395	16.79	up	down	incorrect
LAURUSLABS.NSE	Laurus Labs Limited	20250509	578	590	572.25	588.8	1383731	588.8	up	down	incorrect
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20250509	15201	16300	15201	16300	6087	16300	up	down	incorrect
LCCINFOTEC.NSE	LCC Infotech Limited	20250509	5.42	5.67	5.16	5.37	26958	5.37	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20250509	129.99	131.76	128.09	129.75	2516808	129.75	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20250509	199	199	187.47	187.88	4544	187.88	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20250509	1205	1240	1190	1218.8	23820	1218.8	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20250509	11.7	12	11.56	11.71	19438	11.71	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20250509	395.85	404.9	387.55	395.1	46605	395.1	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20250509	563	575.95	563	574.75	777353	574.75	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20250509	28.29	28.4	27.96	28.06	173562	28.06	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20250509	263.64	265.94	263.64	264.53	2839	264.53	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20250509	891.04	891.04	880.71	881.41	65	881.41	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20250509	269.75	270.95	264.56	267.59	616	267.59	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20250509	249.75	254.3	245.05	252.95	64763	252.95	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20250509	550	562	545	557.1	30735	557.1	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20250509	5800	6100	5800	6083.5	22635	6083.5	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20250509	999.99	1000.01	999.11	1000	2914237	1000	up	up	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20250509	999.99	1000.01	999.99	999.99	196097	999.99
LODHA.NSE	Macrotech Developers Limited	20250509	1250	1271	1225	1234.3	1098567	1234.3	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20250509	146.8	154.91	142.01	154.91	14046	154.91	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20250509	69.2	73.4	69.2	73.34	34100	73.34	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20250509	83.3	86.39	83.3	84.97	11424	84.97	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20250509	7.71	7.77	7.29	7.51	25874	7.51	down	down	correct
LT.NSE	Larsen & Toubro Limited	20250509	3331	3477	3331	3443.9	5637694	3443.9	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20250509	4003.9	4119.9	4000	4111.6	170913	4111.6	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20250509	2337	2358.4	2310.3	2343.3	1135	2343.3	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20250509	545	570.25	541	567.8	87071	567.8	up	up	correct
LUPIN.NSE	Lupin Limited	20250509	1977.1	2048.2	1976.1	2037.4	558130	2037.4	up	up	correct
LUXIND.NSE	Lux Industries Limited	20250509	1333	1355	1303.8	1347.2	84970	1347.2	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20250509	165	172.6	165	171.63	460290	171.63	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20250509	104.01	108.09	104	107.43	25675	107.43	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20250509	6.15	6.15	5.9	5.98	16631	5.98	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20250509	2961.6	3057.1	2955	2989.7	2308852	2989.7	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20250509	245.05	246.85	236.24	237.65	8437988	237.65	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20250509	83.8	86	83.8	84.59	22025	84.59	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20250509	793.8	793.8	793.8	793.8	1840	793.8
MADHAV.NSE	Madhav Marbles and Granites Limited	20250509	38.7	41.99	38.7	40.99	3041	40.99	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20250509	6.6	6.74	6.1	6.73	49326	6.73	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20250509	82	82.04	79.61	81.16	204108	81.16	down	down	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250509	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250509	121.45	124.2	120.27	123.38	544149	123.38	up	up	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20250509	25.75	26.78	25.75	26.17	233483	26.17	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20250509	636.9	638.95	620.5	635.25	7848	635.25	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20250509	24.6	24.93	23.62	24.07	46464	24.07	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20250509	47.61	48.73	47.51	48.34	16147927	48.34	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20250509	113	114.44	110	113.47	3970	113.47	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20250509	261.1	268.6	251.25	265.7	4087	265.7	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20250509	135.8	138.02	133.25	135.54	98098	135.54	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20250509	55.75	56.09	55.1	55.17	5990	55.17	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20250509	307.05	314.45	302.75	305.4	1625678	305.4	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20250509	278	289.55	278	287.65	144460	287.65	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20250509	10501	10912	10500	10799	4370	10799	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20250509	621.9	639	616.8	634.1	156271	634.1	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20250509	910	935	901	921.9	21919	921.9	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20250509	37.15	37.15	34.6	35.94	49904	35.94	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20250509	25	25.68	23.53	24.88	26107	24.88	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20250509	84.67	84.67	84.67	84.67	125821	84.67
MANAKSIA.NSE	Manaksia Limited	20250509	60.65	64.63	59.91	63.96	33905	63.96	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20250509	58.99	58.99	56.52	57.23	15892	57.23	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20250509	50	52.23	49.93	51.87	145776	51.87	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20250509	226.51	229.39	226.02	228.62	3231874	228.1292	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20250509	70.1	72.9	70.1	72.13	13212	72.13	up	up	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20250509	216.59	227.59	208.83	224.32	933700	224.32	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20250509	716	748.5	710	736.05	52322	736.05	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20250509	260	266	258.05	261.9	111202	261.9	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20250509	143.75	151.12	141.25	149.26	438556	149.26	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20250509	15	15.95	15	15.74	15344	15.74	up	up	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20250509	631	642.7	630	639.79	83241	639.79	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20250509	67.18	67.18	64.83	65.3	8927	65.3	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20250509	469.95	488	469.95	486.85	19582	486.85	up	up	correct
MARICO.NSE	Marico Limited	20250509	712	725	712	723.3	2511756	723.3	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20250509	172	184	164.53	177.1	412362	177.1	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20250509	217.36	227.45	217.2	226.23	1215823	226.23	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20250509	12135	12360	12115	12250	278112	12250	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20250509	256.5	264.95	255.1	259.55	157542	259.55	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20250509	160.69	160.69	155.86	160.65	135	160.65	down	down	correct
MASTEK.NSE	Mastek Limited	20250509	2110	2148.4	2088	2129.9	103861	2129.9	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20250509	490.05	513.4	490.05	502.45	17514	502.45	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20250509	84.1	86.48	83.42	86.13	21065	86.13	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20250509	1091.3	1130.9	1090	1127.7	2242389	1127.7	up	up	correct
MAXIND.NSE	Max India Limited	20250509	172.99	187	169.28	180.61	108504	180.61	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20250509	471.2	555	471.2	532.25	2109457	532.25	up	down	incorrect
MAZDA.NSE	Mazda Limited	20250509	213.48	215.6	205	215.6	4466	215.6	up	down	incorrect
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20250509	2817	2963.5	2776.5	2922	9803235	2922	up	down	incorrect
MBAPL.NSE	Madhya Bharat Agro Products Limited	20250509	276.85	297.2	276.75	295.2	92242	295.2	up	down	incorrect
MBLINFRA.NSE	MBL Infrastructures Limited	20250509	38.05	40.14	38.05	39.26	130883	39.26	up	down	incorrect
MCDOWELL.NSE	N	20250509	1525.1	1544.3	1498.5	1529.8	991191	1529.8	up	down	incorrect
MCL.NSE	Madhav Copper Limited	20250509	48.89	50.97	46.64	49.28	68606	49.28	up	down	incorrect
MCLEODRUSS.NSE	McLeod Russel India Limited	20250509	30.15	30.98	29.35	30.45	248807	30.45	up	down	incorrect
MCX.NSE	Multi Commodity Exchange of India Limited	20250509	5820	5841	5600	5689	1496526	5689	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20250509	61	64.96	61	63.41	68065	63.41	up	up	correct
MENONBE.NSE	Menon Bearings Limited	20250509	99.25	100.1	96.44	99.3	12020	99.3	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20250509	1.58	1.59	1.58	1.59	60625	1.59	up	up	correct
MERCATOR.NSE	Mercator Limited	20250509	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20250509	1625	1681.7	1625	1670	26368	1670	up	up	correct
MFSL.NSE	Max Financial Services Limited	20250509	1257	1271.2	1248.6	1268.2	511736	1268.2	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20250509	11.77	12.5	11.77	12.25	445591	12.25	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20250509	1328	1370.6	1328	1362.5	563437	1362.5	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20250509	299.95	302.95	295.95	301.65	73554	301.65	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20250509	300	325.9	298	318.85	1520784	318.85	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20250509	462.1	472.7	459.9	468.2	213330	468.2	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20250509	200.1	204.88	197.23	202.14	101473	202.14	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20250509	13.12	13.12	13.12	13.12	41629	13.12
MIRZAINT.NSE	Mirza International Limited	20250509	28.5	28.5	27.95	28.25	102518	28.25	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20250509	1.55	1.66	1.54	1.6	674298	1.6	up	up	correct
MMFL.NSE	M M Forgings Limited	20250509	339	340.25	333.65	336.55	28896	336.55	down	down	correct
MMP.NSE	MMP Industries Limited	20250509	236.9	244.72	231.5	241.29	14366	241.29	up	up	correct
MMTC.NSE	MMTC Limited	20250509	50.5	52.77	50.5	52.28	1667683	52.28	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20250509	122.94	126.5	119.1	121.38	9654	121.38	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20250509	61.67	61.67	60.02	60.48	5631	60.48	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20250509	29.49	29.49	27.6	29.05	2301	29.05	down	down	correct
MOIL.NSE	MOIL Limited	20250509	311.35	323.35	310.5	321.6	874229	321.6	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20250509	13.05	13.77	12.8	13.3	165222	13.3	up	up	correct
MOL.NSE	Meghmani Organics Limited	20250509	66.1	72.2	66.1	70.85	1002937	70.85	up	up	correct
MOLDTECH.NSE	Mold	20250509	131.99	132.09	126.8	129.3	87448	129.3	down	down	correct
MOLDTKPAC.NSE	Mold	20250509	505	528.9	505	518.6	44368	518.6	up	up	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20250509	56.59	57.04	55	56.89	563271	56.89	up	up	correct
MOM50.NSE	Motilal Oswal M50 ETF	20250509	242.9	248.74	242.89	247.23	9334	247.23	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20250509	169	170	168	169.1	1246019	169.1	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20250509	545	547.3	520.15	542.6	26636	542.6	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20250509	6.84	6.84	6.84	6.84	0	6.84
MOREPENLAB.NSE	Morepen Laboratories Limited	20250509	57.19	57.32	54.89	56.36	7592742	56.36	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20250509	668.2	685	653.05	681.35	2908142	681.35	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20250509	24.85	25.8	23.55	25.57	3768	25.57	up	up	correct
MPHASIS.NSE	Mphasis Limited	20250509	2350.5	2394	2311.1	2387.3	344612	2387.3	up	up	correct
MPSLTD.NSE	MPS Limited	20250509	2240	2392.2	2216.4	2284.6	41081	2284.6	up	up	correct
MRF.NSE	MRF Limited	20250509	137415	138295	135600	137675	9582	137675	up	up	correct
MRO.NSE	TEK	20250509	58.99	60.28	57.29	58.17	19960	58.17	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20250509	120.25	126.05	120	125.39	2371406	125.39	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20250509	24.5	24.6	23.71	24.34	291355	24.34	down	down	correct
MSTCLTD.NSE	MSTC Limited	20250509	475	491	473.4	488.85	126539	488.85	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20250509	1389	1441.4	1368	1433.5	263279	1433.5	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20250509	2.28	2.28	2.16	2.16	6502	2.16	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20250509	38.41	39.3	38.05	39.02	2875500	39.02	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20250509	97	97.98	95.6	96.87	37799	96.87	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20250509	70.6	73.67	67.56	69.13	6905	69.13	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20250509	67.5	69.4	66.97	69.03	54657	69.03	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20250509	105.02	110.99	105.02	110.02	20940	110.02	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20250509	32.97	33.79	32.02	33.16	16161	33.16	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20250509	264	272	261.1	270.8	19663	270.8	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20250509	2145	2236.3	2145	2229.6	434822	2229.6	up	down	incorrect
NACLIND.NSE	NACL Industries Limited	20250509	159.05	168.5	158.09	164.45	389222	164.45	up	down	incorrect
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20250509	4.24	4.25	4.24	4.24	177479	4.24
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20250509	23.97	26	23.97	24.16	2275	24.16	up	down	incorrect
NAGREEKEXP.NSE	Nagreeka Exports Limited	20250509	25.2	26	24.71	25.44	15212	25.44	up	down	incorrect
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20250509	243	249.4	242	243.95	4877	243.95	up	down	incorrect
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20250509	108.5	110.3	105.31	107.13	71415	107.13	down	up	incorrect
NAHARPOLY.NSE	Nahar Poly Films Limited	20250509	200	206.06	200	204.84	4304	204.84	up	down	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20250509	243.99	249	239.15	245.73	76418	245.73	up	down	incorrect
NAM.NSE	INDIA	20250509	625	638.1	613	624.2	1069004	624.2	down	up	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20250509	775	810.5	775	809.6	453186	809.6	up	down	incorrect
NATHBIOGEN.NSE	Nath Bio	20250509	160.25	160.8	156	158.91	14514	158.91	down	up	incorrect
NATIONALUM.NSE	National Aluminium Company Limited	20250509	151	157.25	149	156.84	8586966	156.84	up	down	incorrect
NAUKRI.NSE	Info Edge (India) Limited	20250509	1319	1400	1319	1375	661030	1375	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20250509	4525	4670	4450.1	4595.1	196080	4595.1	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20250509	96.35	102.23	96.26	101.03	624606	101.03	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20250509	133.56	145	132.76	144.02	485297	144.02	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20250509	1050	1106.5	1050	1104.7	1026277	1104.7	up	up	correct
NBCC.NSE	NBCC (India) Limited	20250509	90.07	92.8	90.07	92.22	9487742	92.22	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20250509	2130	2394	2130	2327.8	469	2327.8	up	up	correct
NCC.NSE	NCC Limited	20250509	201.6	207.9	201.5	206.46	2622525	206.46	up	up	correct
NCLIND.NSE	NCL Industries Limited	20250509	200.06	205.75	197.05	201.49	77243	201.49	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20250509	4121.4	4121.4	3841	4007.1	114	4007.1	down	down	correct
NDL.NSE	Nandan Denim Limited	20250509	3.44	3.61	3.41	3.52	4265711	3.52	up	up	correct
NDRAUTO.NSE	NDR Auto Components Limited	20250509	674.6	748.4	655	737	206914	737	up	up	correct
NDTV.NSE	New Delhi Television Limited	20250509	113.62	117.99	112.81	117.35	169532	117.35	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20250509	20.72	21.47	20.63	21.1	89485	21.1	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20250509	20.83	21	20.02	20.51	512768	20.51	down	down	correct
NELCAST.NSE	Nelcast Limited	20250509	82.79	84.4	81.02	82.81	52624	82.81	up	up	correct
NELCO.NSE	Nelco Limited	20250509	784.35	803.95	761.1	790.6	140834	790.6	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20250509	1480	1497.2	1458	1490.9	31402	1490.9	up	up	correct
NESCO.NSE	Nesco Limited	20250509	912	919.9	904	907.65	81708	907.65	down	down	correct
NETF.NSE	Tata Mutual Fund	20250509	258.39	258.95	255.18	257.55	5360	257.55	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20250509	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20250509	75.95	76.67	73.83	74.96	71115	74.96	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20250509	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20250509	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20250509	41.35	42.7	41.21	42.49	2872584	42.49	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20250509	12050	12500	11862	12429	41049	12429	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20250509	1033	1087	1012.35	1074.75	974402	1074.75	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20250509	7.44	7.44	6.9	7.1	2732	7.1	down	down	correct
NFL.NSE	National Fertilizers Limited	20250509	80.01	82.5	79.91	81.34	1702776	81.34	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20250509	30.3	30.3	28.29	28.57	27790	28.57	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20250509	1752.2	1788.9	1740	1779.1	238345	1779.1	up	up	correct
NHPC.NSE	NHPC Limited	20250509	77.6	79.23	76.25	77.97	32190446	77.97	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20250509	160	162.68	158.25	160.36	470847	160.36	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20250509	22.67	22.67	21.52	21.82	7956	21.82	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20250509	269.5	270.09	266.16	268.49	7725810	268.49	down	down	correct
NIITLTD.NSE	NIIT Limited	20250509	125.99	129.97	124.3	129.09	915771	129.09	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20250509	9.2	9.51	9.1	9.43	441107	9.43	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20250509	11.31	11.9	11.28	11.29	259428	11.29	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20250509	1573	1615.8	1562.5	1596.7	1092	1596.7	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20250509	480	495.45	479.8	490.65	2439	490.65	up	up	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20250509	53.89	53.89	51.31	52.63	31050	52.63	down	down	correct
NITCO.NSE	NITCO Limited	20250509	117.88	120	117.88	118.7	60425	118.7	up	up	correct
NITINSPIN.NSE	Nitin Spinners Limited	20250509	359	372.3	359	370.85	88113	370.85	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20250509	234.65	240	234.45	234.8	7905	234.8	up	up	correct
NKIND.NSE	N.K Industries Limited	20250509	62.89	63.9	60.05	63.17	1241	63.17	up	up	correct
NLCINDIA.NSE	NLC India Limited	20250509	218	220.9	212.85	220.15	1051858	220.15	up	up	correct
NMDC.NSE	NMDC Limited	20250509	62	64.67	62	64.29	22840112	64.29	up	up	correct
NOCIL.NSE	NOCIL Limited	20250509	171.4	180	171.4	179.64	183157	179.64	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20250509	3.43	3.5	3.43	3.43	203415	3.43
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20250509	36.83	37.6	36.83	36.83	7171	36.83
NPBET.NSE	Tata Asset Management Limited	20250509	273.41	277.01	273.41	274.57	1277	274.57	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20250509	229.2	238.35	226.81	229.92	10862	229.92	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20250509	224	238	222.43	235.53	383372	235.53	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20250509	6053	6300	6015	6234	25338	6234	up	up	correct
NTPC.NSE	NTPC Limited	20250509	334.2	338.75	330.6	334.75	11322011	334.75	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20250509	878	906.25	875.05	889.85	24515	889.85	up	up	correct
NURECA.NSE	Nureca Limited	20250509	242.45	242.45	242.45	242.45	3199	242.45
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20250509	326.5	336.25	322.35	329.85	222266	329.85	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20250509	345	352.75	335.15	342.8	37308	342.8	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20250509	1510	1547.3	1510	1534.2	666647	1534.2	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20250509	175.4	178.18	170	173.49	17566	173.49	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20250509	7950	8115	7933.5	8015	108057	8015	up	up	correct
OIL.NSE	Oil India Limited	20250509	390	404	389	403.3	1994556	403.3	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20250509	67.01	67.84	64.9	64.92	63942	64.92	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20250509	1080	1115	1080	1095.2	352095	1095.2	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20250509	82	83.3	80.59	81.93	10437	81.93	down	down	correct
OMAXE.NSE	Omaxe Limited	20250509	70.86	70.94	68.91	70.27	57829	70.27	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20250509	110.94	116	110.26	115.48	121219	115.48	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20250509	5.01	5.5	5.01	5.31	2477	5.31	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20250509	10.41	10.46	10	10.06	5891	10.06	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20250509	51.25	53	51.25	51.7	1034987	51.7	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20250509	229.1	235.3	228.45	234.96	11184507	234.96	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20250509	45	45.88	44.31	45.14	207763	45.14	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20250509	233.25	241.5	227.05	231.15	40739	231.15	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20250509	480	515	480	511.1	240162	511.1	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20250509	167	167	159.62	160.63	4737	160.63	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20250509	775	799	767	775.9	21884	775.9	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20250509	39.51	40.48	39.27	40.01	214419	40.01	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20250509	11.04	11.33	10.56	10.98	1049851	10.98	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20250509	273.49	273.49	256.39	262.06	29490	262.06	down	up	incorrect
ORIENTCEM.NSE	Orient Cement Limited	20250509	348.5	356.7	348.5	354.4	1469655	354.4	up	down	incorrect
ORIENTELEC.NSE	Orient Electric Limited	20250509	228.11	240.89	225.01	235.15	240515	235.15	up	down	incorrect
ORIENTHOT.NSE	Oriental Hotels Limited	20250509	126.21	132.24	126.21	127.77	339759	127.77	up	down	incorrect
ORIENTLTD.NSE	Orient Press Limited	20250509	79.21	80.89	78.17	79.79	4826	79.79	up	down	incorrect
ORIENTPPR.NSE	Orient Paper & Industries Limited	20250509	22.4	23.49	22.23	22.96	533120	22.96	up	down	incorrect
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20250509	4900	4999	4800.5	4981.5	6529	4981.5	up	down	incorrect
ORTEL.NSE	Ortel Communications Limited	20250509	1.83	1.83	1.83	1.83	0	1.83
OSWALAGRO.NSE	Oswal Agro Mills Limited	20250509	75.25	77.9	75.25	75.99	101074	75.99	up	up	correct
PAGEIND.NSE	Page Industries Limited	20250509	44885	45655	44535	45470	13794	45470	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20250509	30.99	31.35	30.12	30.81	3516113	30.81	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20250509	116.65	123.83	115	116.37	11936	116.37	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20250509	47.08	47.08	47.08	47.08	0	47.08
PANACEABIO.NSE	Panacea Biotec Limited	20250509	486	500.9	481.5	489.2	230540	489.2	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20250509	207.65	207.65	207.45	207.45	5921	207.45	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20250509	366	382	366	379.7	37449	379.7	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20250509	97.59	101.99	97.59	97.8	14090	97.8	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20250509	46	47.28	45.01	46.98	702017	46.98	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20250509	188	193.13	186.94	190.06	1272007	190.06	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20250509	20.21	20.21	18.56	19.21	1284107	19.21	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20250509	40	41.75	39.72	41.47	2755813	41.47	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20250509	14.29	14.38	13.81	14.12	107327	14.12	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20250509	11.21	11.43	11.01	11.28	22334609	11.28	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20250509	98	98	98	98	16350	98
PEARLPOLY.NSE	Pearl Polymers Limited	20250509	27.45	28	27.15	27.54	10690	27.54	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20250509	984.85	1014	982.2	1011.95	661259	1011.95	up	up	correct
PENIND.NSE	Pennar Industries Limited	20250509	170	175.69	168.1	172.52	409210	172.52	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20250509	24.81	25.82	24.81	25.58	133611	25.58	up	down	incorrect
PERSISTENT.NSE	Persistent Systems Limited	20250509	5315.5	5488	5315.5	5441	299463	5441	up	down	incorrect
PETRONET.NSE	Petronet LNG Limited	20250509	299.05	311	298.05	307.95	1720424	307.95	up	down	incorrect
PFC.NSE	Power Finance Corporation Limited	20250509	387.4	391.65	381.1	385.9	8952332	385.9	down	up	incorrect
PFIZER.NSE	Pfizer Limited	20250509	4100.1	4258.6	4100.1	4249.9	13838	4249.9	up	down	incorrect
PFOCUS.NSE	Prime Focus Limited	20250509	95	104.98	92.01	103.96	211988	103.96	up	down	incorrect
PFS.NSE	PTC India Financial Services Limited	20250509	31.2	31.87	31.13	31.58	1035922	31.58	up	down	incorrect
PGEL.NSE	PG Electroplast Limited	20250509	804.95	827.7	786.1	798.45	1783642	798.45	down	up	incorrect
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20250509	13730	13970	13679	13934	4964	13934	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20250509	5016	5048.5	4960	5039.5	5996	5039.5	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20250509	1030	1087	1022.25	1062.7	108072	1062.7	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20250509	1465	1499	1438	1478.9	745722	1478.9	up	down	incorrect
PIDILITIND.NSE	Pidilite Industries Limited	20250509	2935	3032.3	2932	2971.1	483740	2971.1	up	down	incorrect
PIIND.NSE	PI Industries Limited	20250509	3550	3657.9	3550	3639.7	108129	3639.7	up	down	incorrect
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20250509	4105	4153.4	4054.3	4129.8	3966	4129.8	up	down	incorrect
PILITA.NSE	Pil Italica Lifestyle Limited	20250509	14.95	15.24	14.66	14.77	333356	14.77	down	up	incorrect
PIONEEREMB.NSE	Pioneer Embroideries Limited	20250509	39.07	41.12	38.05	38.57	36973	38.57	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20250509	872	908.95	872	901.2	38816	901.2	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20250509	663.95	664	628	649.45	340	649.45	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20250509	175.45	183.99	174.22	176.97	7904	176.97	up	up	correct
PNB.NSE	Punjab National Bank	20250509	90	92.35	89.45	91.97	35798576	91.97	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20250509	90	90.65	87	88.4	504451	88.4	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20250509	995	1037.7	995	1031.1	1043121	1031.1	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20250509	24.5	24.5	24.06	24.5	2096	24.5
PNCINFRA.NSE	PNC Infratech Limited	20250509	240	247.6	240	246.05	346088	246.05	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20250509	35.4	35.4	35.4	35.4	0	35.4
PODDARMENT.NSE	Poddar Pigments Limited	20250509	280.7	285.65	278.15	285.45	2298	285.45	up	up	correct
POKARNA.NSE	Pokarna Limited	20250509	890	936	865.3	927.75	55104	927.75	up	up	correct
POLYCAB.NSE	Polycab India Limited	20250509	5600	5788.5	5600	5766.5	356853	5766.5	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20250509	2614.9	2642.9	2520	2526.8	196829	2526.8	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20250509	1164	1185	1148.5	1174.4	57412	1174.4	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20250509	303.35	318.5	299.95	316.65	28047	316.65	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20250509	362.15	373.5	362.15	372	1604197	372	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20250509	300	303.05	296.4	299.3	11981497	299.3	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20250509	14499	15189	14240	15080	81656	15080	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20250509	2450	2557.2	2450	2504.1	71191	2504.1	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20250509	164	165.56	162.01	163.59	4385	163.59	down	down	correct
PPL.NSE	Prakash Pipes Limited	20250509	389	396	380.15	389.5	37438	389.5	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20250509	17.76	18.08	17.12	17.25	109606	17.25	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20250509	444.8	455	443.9	451.5	619868	451.5	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20250509	156	161	156	160	375534	160	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20250509	6.22	7.45	5.96	6.42	246040	6.42	up	up	correct
PRAXIS.NSE	Praxis Home Retail Limited	20250509	8.9	9.49	8.83	9.32	220715	9.32	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20250509	150	156	150	154.78	131457	154.78	up	up	correct
PRECOT.NSE	Precot Limited	20250509	437	478	424.05	461	5151	461	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20250509	133	135.38	129.51	131.9	267674	131.9	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20250509	400	481.85	394	479.5	5706721	479.5	up	up	correct
PREMIER.NSE	Premier Limited	20250509	3	3.15	2.91	3.14	402	3.14	up	up	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20250509	53.9	55.95	53.71	55.38	62270	55.38	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20250509	1270	1308.1	1255	1281.6	400071	1281.6	up	down	incorrect
PRICOLLTD.NSE	Pricol Limited	20250509	410.5	426.65	408.4	425.1	117651	425.1	up	down	incorrect
PRIMESECU.NSE	Prime Securities Limited	20250509	236.3	237.56	227.86	229.5	28712	229.5	down	up	incorrect
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20250509	236.55	248	236.55	246.3	105105	246.3	up	down	incorrect
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20250509	15	15.11	14.05	14.88	112897	14.88	down	up	incorrect
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20250509	2100	2185	2075.4	2115.3	285739	2115.3	up	down	incorrect
PRSMJOHNSN.NSE	Prism Johnson Limited	20250509	118.1	121.85	118.1	121.16	106533	121.16	up	down	incorrect
PSB.NSE	Punjab & Sind Bank	20250509	26.83	27.73	26.3	27.57	3750835	27.57	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20250509	633.55	649.25	630.75	640.2	125311	640.2	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20250509	68.43	69.66	66.59	69.51	2394259	69.51	up	up	correct
PTC.NSE	PTC India Limited	20250509	166.79	172.4	166.5	171.34	852563	171.34	up	up	correct
PTL.NSE	PTL Enterprises Limited	20250509	39.75	39.79	39.01	39.32	47159	39.32	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20250509	1058	1058	1020.5	1026.1	7298	1026.1	down	down	correct
PURVA.NSE	Puravankara Limited	20250509	211	227	208.7	218.2	76455	218.2	up	down	incorrect
PVP.NSE	PVP Ventures Limited	20250509	23.21	23.21	22.5	22.8	116979	22.8	down	up	incorrect
QGOLDHALF.NSE	Quantum Mutual Fund	20250509	81.07	81.07	79.82	80.56	13952	80.56	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20250509	2600.01	2606	2585.38	2600.34	352	2600.34	up	up	correct
QUESS.NSE	Quess Corp Limited	20250509	331	333.1	324	329.2	131803	329.2	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20250509	261	263.05	254.1	255.65	139027	255.65	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20250509	1.48	1.48	1.48	1.48	0	1.48
RADAAN.NSE	Radaan Mediaworks India Limited	20250509	3.44	3.51	3.44	3.44	5332	3.44
RADICO.NSE	Radico Khaitan Limited	20250509	2375	2460	2372.5	2440	178962	2440	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20250509	9.31	9.31	8.96	9.1	169708	9.1	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20250509	292	310.9	290.8	308.35	3226052	308.35	up	up	correct
RAIN.NSE	Rain Industries Limited	20250509	137.51	139.2	134.6	136.03	843876	136.03	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20250509	176	183.8	176	181.33	398886	181.33	up	up	correct
RAJMET.NSE	Rajnandini Metal Limited	20250509	4.42	4.5	4.42	4.42	128600	4.42
RAJRATAN.NSE	Rajratan Global Wire Limited	20250509	377	389.4	375.15	384.4	45683	384.4	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20250509	40.5	42.9	40	41.34	36799	41.34	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20250509	45.49	45.49	43.61	44.17	3922	44.17	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20250509	11.02	11.02	11.02	11.02	0	11.02
RALLIS.NSE	Rallis India Limited	20250509	227	237.8	227	235.76	215822	235.76	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20250509	31	33.97	30.74	33.95	161434	33.95	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20250509	9.06	9.38	9.06	9.22	5812371	9.22	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20250509	922	941.05	922	939.45	165135	939.45	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20250509	225	229	218.49	226.45	95082	226.45	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20250509	359.95	359.95	347.55	354.4	65289	354.4	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20250509	423.5	446.15	423.05	439.85	50252	439.85	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20250509	12.9	12.96	12.58	12.86	212246	12.86	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20250509	1275	1289.9	1250.7	1264.1	17874	1264.1	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20250509	2619.6	2630	2528	2606.9	8142	2606.9	down	down	correct
RAYMOND.NSE	Raymond Limited	20250509	1499.8	1524	1451.1	1456.2	466073	1456.2	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20250509	190.97	198.25	188.1	196.82	7451435	196.82	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20250509	132.01	134.46	131.25	133.57	1944523	133.57	up	up	correct
RCOM.NSE	Reliance Communications Limited	20250509	1.37	1.37	1.34	1.35	2612447	1.35	down	down	correct
RECLTD.NSE	REC Limited	20250509	382	395	380.05	384.25	13849773	384.25	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20250509	240.56	264.8	240.55	259.35	7216394	259.35	up	up	correct
REFEX.NSE	Refex Industries Limited	20250509	377	386.8	372	381.6	211726	381.6	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20250509	40.75	42.99	40.75	42.89	212	42.89	up	up	correct
RELAXO.NSE	Relaxo Footwears Limited	20250509	391	408.6	391	401.85	122936	401.85	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20250509	1385.5	1394.8	1374.5	1377.2	13668904	1377.2	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20250509	202.8	212.9	202.52	211.15	619677	211.15	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20250509	226.1	236.2	225.7	234.6	2926843	234.6	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20250509	109.03	115.4	108.61	113.91	66935	113.91	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20250509	27.66	27.82	25.6	27.46	3939290	27.46	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20250509	370	376.95	363.25	372.45	165785	372.45	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20250509	155.8	167	155.8	161.31	7807	161.31	up	up	correct
REPRO.NSE	Repro India Limited	20250509	446.4	453.45	433.7	449	12219	449	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20250509	169.7	179.87	169.7	177.43	48473	177.43	up	up	correct
RGL.NSE	Renaissance Global Limited	20250509	107	109	105.26	108.34	239933	108.34	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20250509	2.93	3.03	2.87	2.97	2878655	2.97	up	up	correct
RHIM.NSE	RHI Magnesita India Limited	20250509	433.6	442.95	429.3	438.1	127309	438.1	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20250509	59.92	61	59.3	60.66	220164	60.66	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20250509	805	820	796.1	811.15	86887	811.15	up	up	correct
RITES.NSE	RITES Limited	20250509	212	217.51	212	216.31	588322	216.31	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20250509	25	25.95	24.8	25.63	9785	25.63	up	up	correct
RKEC.NSE	RKEC Projects Limited	20250509	66.2	66.2	62.22	64.08	20826	64.08	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20250509	571.7	575.05	553	566.25	521614	566.25	down	down	correct
RML.NSE	Rane (Madras) Limited	20250509	713	745.45	713	739.15	12038	739.15	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20250509	332.6	345.55	330	343.3	54215	343.3	up	up	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20250509	1223.9	1270	1211	1262.2	23853	1262.2	up	up	correct
ROLLT.NSE	Rollatainers Limited	20250509	1.45	1.45	1.37	1.38	79027	1.38	down	down	correct
ROLTA.NSE	Rolta India Limited	20250509	2.17	2.17	2.07	2.08	67576	2.08	down	down	correct
ROML.NSE	Raj Oil Mills Limited	20250509	44.1	44.1	42.9	43.48	4929	43.48	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20250509	647.5	670.05	647.5	667.7	77580	667.7	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20250509	64.93	68.17	61.8	68.17	40232	68.17	up	up	correct
ROUTE.NSE	Route Mobile Limited	20250509	900	932.1	900	912.4	118290	912.4	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20250509	1923	2042	1923	2032.9	9278	2032.9	up	up	correct
RPOWER.NSE	Reliance Power Limited	20250509	37.35	38.89	37	38.65	46574438	38.65	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20250509	138.3	142.7	138.3	141.86	24667	141.86	up	up	correct
RPSGVENT.NSE	RPSG Ventures Limited	20250509	760	771.45	731	749.35	38318	749.35	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20250509	48.66	50	48.66	48.7	72825	48.7	up	up	correct
RSWM.NSE	RSWM Limited	20250509	145	145.58	140.5	144.56	42445	144.56	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20250509	325	338	320.4	332.15	112563	326.6997	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20250509	39.05	41.1	38.99	40.91	2585047	40.91	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20250509	9.7	9.99	9.5	9.85	18963608	9.85	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20250509	185.35	189.28	181.47	187.46	11653	187.46	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20250509	7.1	7.2	6.81	7.03	163250	7.03	down	up	incorrect
RUCHIRA.NSE	Ruchira Papers Limited	20250509	114.12	115.59	111.51	113.41	31083	113.41	down	up	incorrect
RUPA.NSE	Rupa & Company Limited	20250509	188	188.16	184.6	186.06	96940	186.06	down	up	incorrect
RVHL.NSE	Ravinder Heights Limited	20250509	38.52	41.77	38.52	41.03	11042	41.03	up	down	incorrect
RVNL.NSE	Rail Vikas Nigam Limited	20250509	320	327.3	317.5	323.1	5304658	323.1	up	down	incorrect
S&SPOWER.NSE	S&S Power Switchgear Limited	20250509	325	326.6	316.1	325.05	602	325.05	up	down	incorrect
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20250509	5.3	5.3	5.3	5.3	136	5.3
SADBHAV.NSE	Sadbhav Engineering Limited	20250509	12.89	12.89	12.89	12.89	11569	12.89
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20250509	4.14	4.48	4.05	4.1	145102	4.1	down	up	incorrect
SAFARI.NSE	Safari Industries (India) Limited	20250509	2065	2110	2057.5	2096.8	22293	2096.8	up	down	incorrect
SAGARDEEP.NSE	Sagardeep Alloys Limited	20250509	28.86	29.25	28.22	29.05	6144	29.05	up	down	incorrect
SAGCEM.NSE	Sagar Cements Limited	20250509	201	212	200.41	209.97	60756	209.97	up	down	incorrect
SAIL.NSE	Steel Authority of India Limited	20250509	107	109.32	106.25	109.01	13531998	109.01	up	down	incorrect
SAKAR.NSE	Sakar Healthcare Limited	20250509	265.5	308.15	264.25	290.75	46741	290.75	up	down	incorrect
SAKHTISUG.NSE	Sakthi Sugars Limited	20250509	21.2	22.14	20.3	21.67	107386	21.67	up	down	incorrect
SAKSOFT.NSE	Saksoft Limited	20250509	144.01	150.3	144.01	148.75	122633	148.75	up	down	incorrect
SAKUMA.NSE	Sakuma Exports Limited	20250509	3.28	3.28	3.28	3.28	93965	3.28
SALASAR.NSE	Salasar Techno Engineering Limited	20250509	7.97	8.21	7.97	8.12	4490930	8.12	up	down	incorrect
SALONA.NSE	Salona Cotspin Limited	20250509	250	252	250	251.9	4	251.9	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20250509	17.3	17.99	17.2	17.31	177998	17.31	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20250509	887	907.9	874.05	902.85	73056	902.85	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20250509	6.11	6.4	6.1	6.15	55650	6.15	up	up	correct
SANCO.NSE	Sanco Industries Limited	20250509	2.36	2.47	2.36	2.47	12259	2.47	up	up	correct
SANDESH.NSE	The Sandesh Limited	20250509	1083.6	1119.9	1083.6	1106.9	982	1106.9	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20250509	365	375	364	372.3	43325	372.3	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20250509	396.05	412.4	393.4	400.1	20677	400.1	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20250509	56.9	58.83	56.9	58.52	170809	58.52	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20250509	252.1	261	251.8	260.05	380952	260.05	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20250509	9.76	10.3	9.5	9.94	24415	9.94	up	up	correct
SANOFI.NSE	Sanofi India Limited	20250509	5700	5845.5	5672	5825.5	8061	5825.5	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20250509	0.34	0.35	0.33	0.33	360589	0.33	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20250509	401.5	425	401.5	421.4	894069	421.4	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20250509	540	540	526.5	532.65	148969	532.65	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20250509	94.51	97	92.13	94.04	248813	94.04	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20250509	1387.5	1404.9	1370	1393.8	10423	1393.8	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20250509	241.6	256.75	241.6	254.2	11576	254.2	up	up	correct
SATIA.NSE	Satia Industries Limited	20250509	66.21	70.75	66.21	70.17	143773	70.17	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20250509	161.35	168.7	161.12	168.2	322548	168.2	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20250509	400	418.5	399.8	416.85	64604	416.85	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20250509	862	882.7	862	874.2	1416421	874.2	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20250509	112.79	114.89	110	113.74	26022	113.74	up	up	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20250509	386	388	372.02	386.55	7653	386.55	up	up	correct
SBIETFPB.NSE	SBI Mutual Fund	20250509	274	274	262.92	271.86	16834	271.86	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20250509	209	210.66	207.27	209.66	3610	209.66	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20250509	1706	1728.7	1693.1	1699.8	1076900	1699.8	down	down	correct
SBIN.NSE	State Bank of India	20250509	756.5	781.7	755.5	780.5	13578216	765.1412	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20250509	3620	3727.2	3584	3715	91180	3715	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20250509	193	208.99	193	204.7	101734	204.7	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20250509	540	559.75	540	550.95	507021	550.95	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20250509	159.65	163.79	158.06	161.91	2241265	161.91	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20250509	116	123.55	115.99	122.8	2403688	122.8	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20250509	877.6	892.65	852	857.2	21360	857.2	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20250509	24.92	24.92	24.92	24.92	330	24.92
SELAN.NSE	Selan Exploration Technology Limited	20250509	497.7	508.8	475.85	500.2	79582	500.2	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20250509	153	162.1	152.54	161.13	1484320	161.13	up	up	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20250509	111.65	115.87	111.65	114.99	602260	114.99	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20250509	264.65	266.4	257.55	263.6	11625	263.6	down	up	incorrect
SETCO.NSE	Setco Automotive Limited	20250509	16.75	18.52	16.75	16.85	166980	16.85	up	down	incorrect
SETF10GILT.NSE	SBI Mutual Fund	20250509	255.3	256.32	254.06	255.42	10777	255.42	up	down	incorrect
SETFGOLD.NSE	SBI Mutual Fund	20250509	83.4	83.63	82.51	83.47	3035954	83.47	up	down	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20250509	254.79	255.28	250.25	253.5	5261769	253.5	down	up	incorrect
SETFNIFBK.NSE	SBI Mutual Fund	20250509	544.86	548.91	543.38	544.78	564845	544.78	down	up	incorrect
SETFNN50.NSE	SBI Mutual Fund	20250509	661.49	664.34	654.25	662.91	64779	662.91	up	down	incorrect
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20250509	0.57	0.57	0.54	0.54	48260	0.54	down	up	incorrect
SEYAIND.NSE	Seya Industries Limited	20250509	19.03	19.03	19.03	19.03	0	19.03
SFL.NSE	Sheela Foam Limited	20250509	621.1	658	621.1	649.45	76803	649.45	up	down	incorrect
SGIL.NSE	Synergy Green Industries Limited	20250509	474.55	503.85	465.1	486.2	26870	486.2	up	down	incorrect
SGL.NSE	STL Global Limited	20250509	12.2	13.23	12.17	12.57	16227	12.57	up	down	incorrect
SHAHALLOYS.NSE	Shah Alloys Limited	20250509	57.4	58.2	56	58.2	1972	58.2	up	down	incorrect
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20250509	840	889.8	840	878.4	565799	878.4	up	down	incorrect
SHALBY.NSE	Shalby Limited	20250509	182.12	183.26	177.96	181.49	52541	181.49	down	up	incorrect
SHALPAINTS.NSE	Shalimar Paints Limited	20250509	96	97.91	95.5	96.69	54999	96.69	up	down	incorrect
SHANKARA.NSE	Shankara Building Products Limited	20250509	652	695	652	681.2	213257	681.2	up	down	incorrect
SHANTI.NSE	Shanti Overseas (India) Limited	20250509	12.97	14.34	12.97	14.2	200583	14.2	up	down	incorrect
SHANTIGEAR.NSE	Shanthi Gears Limited	20250509	469	480.35	469	474.7	15965	474.7	up	down	incorrect
SHARDACROP.NSE	Sharda Cropchem Limited	20250509	522.35	542.25	511.05	525.05	109453	525.05	up	down	incorrect
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20250509	1575.2	1649	1544.1	1600.2	17117	1600.2	up	down	incorrect
SHAREINDIA.NSE	Share India Securities Limited	20250509	143.68	148	141.21	146.9	932078	146.9	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20250509	491.27	495	487.43	492.43	3881	492.43	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20250509	97.5	99.99	97	99.88	3252	99.88	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20250509	621.1	652.45	613.2	638.9	133817	638.9	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20250509	27.21	27.26	25.74	26.42	64331	26.42	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20250509	71.57	73.4	70.82	72.91	1580	72.91	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20250509	185	198	182.24	191.94	7296	191.94	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20250509	184.87	193	184.87	190.82	138584	190.82	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20250509	480.65	491.45	475	487.95	26164	487.95	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20250509	61.08	61.08	58.03	59	4253	59	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20250509	75	75.61	74.16	74.87	215915	74.87	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20250509	29075	29580	28720	29230	24760	29230	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20250509	237.42	237.56	231.61	234.43	31003	234.43	down	up	incorrect
SHREERAMA.NSE	Shree Rama Multi	20250509	32.1	33.37	31.4	32.48	78228	32.48	up	down	incorrect
SHRENIK.NSE	Shrenik Limited	20250509	0.57	0.61	0.57	0.6	525736	0.6	up	down	incorrect
SHREYANIND.NSE	Shreyans Industries Limited	20250509	178.95	178.95	171.01	172.86	2750	172.86	down	up	incorrect
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20250509	2100	2269	2085.1	2191.4	611169	2191.4	up	down	incorrect
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20250509	7.59	7.59	7.59	7.59	32795	7.59
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20250509	864.95	872.8	843.15	865.8	561240	865.8	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20250509	12.1	12.39	11.49	11.59	1065	11.59	down	down	correct
SIEMENS.NSE	Siemens Limited	20250509	2795	2875	2788.3	2857.2	539592	2857.2	up	up	correct
SIGIND.NSE	Signet Industries Limited	20250509	49.2	51.25	48.25	49.91	20458	49.91	up	up	correct
SIL.NSE	Standard Industries Limited	20250509	18.5	19.38	18.5	18.88	27169	18.88	up	up	correct
SILGO.NSE	Silgo Retail Limited	20250509	46.66	49.55	46.2	49.35	27310	49.35	up	up	correct
SILINV.NSE	SIL Investments Limited	20250509	592	601.4	565	598.95	5173	598.95	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20250509	15.8	16.77	15.52	16.11	16474	16.11	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20250509	12.74	13.39	12.74	13.31	16398	13.31	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20250509	271	279.6	270.4	277.45	31469	277.45	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20250509	122.09	127	121.5	126.42	1810	126.42	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20250509	260	263.1	253.25	260.3	45207	260.3	up	up	correct
SIS.NSE	SIS Limited	20250509	319.3	327.5	319.3	325.65	50775	325.65	up	up	correct
SITINET.NSE	SITI Networks Limited	20250509	0.48	0.5	0.48	0.49	455552	0.49	up	up	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20250509	651	656.95	635.95	651.3	76338	651.3	up	up	correct
SJVN.NSE	SJVN Limited	20250509	86.25	89.77	86.25	88.91	5521740	88.91	up	up	correct
SKFINDIA.NSE	SKF India Limited	20250509	3820	3949	3820	3927	17708	3927	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20250509	3.49	3.49	3.49	3.49	0	3.49
SKIPPER.NSE	Skipper Limited	20250509	430	447.6	425	440.5	395755	440.5	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20250509	182.25	188.65	178.82	182.07	68301	182.07	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20250509	147	147	140.02	144.92	18177	144.92	down	up	incorrect
SMCGLOBAL.NSE	SMC Global Securities Limited	20250509	101.5	107.28	101.5	106.94	34638	106.94	up	down	incorrect
SMLISUZU.NSE	SML Isuzu Limited	20250509	1540.7	1541.1	1530	1530.9	35545	1530.9	down	up	incorrect
SMSLIFE.NSE	SMS Lifesciences India Limited	20250509	1255	1310.8	1212.2	1262.2	1779	1262.2	up	down	incorrect
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20250509	231.01	239.32	229.05	238.06	188447	238.06	up	down	incorrect
SNOWMAN.NSE	Snowman Logistics Limited	20250509	46.2	48.71	46.2	48.41	401531	48.41	up	down	incorrect
SOBHA.NSE	Sobha Limited	20250509	1205	1240	1198.7	1224.3	154345	1224.3	up	down	incorrect
SOLARA.NSE	Solara Active Pharma Sciences Limited	20250509	485.5	505.45	480.25	503.4	75590	503.4	up	down	incorrect
SOLARINDS.NSE	Solar Industries India Limited	20250509	13013	13514	13000	13487	225129	13487	up	down	incorrect
SOMANYCERA.NSE	Somany Ceramics Limited	20250509	409.15	440	409.15	438	53494	438	up	down	incorrect
SOMATEX.NSE	Soma Textiles & Industries Limited	20250509	42.2	43	41.6	42.18	13840	42.18	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20250509	175.67	179	175.01	176.67	14079	176.67	up	up	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20250509	497.8	503.65	491.6	500.5	1291054	500.5	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20250509	383.05	389	362.7	369.4	7943090	369.4	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20250509	357.65	357.75	349.35	354.7	26821	354.7	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20250509	24	24.44	23.8	24.32	9787374	24.32	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20250509	113.65	117.88	113.41	115.6	23336	115.6	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20250509	855.6	921.35	851	881.4	180417	881.4	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20250509	244.05	265.05	244.05	261.35	337595	261.35	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20250509	139.95	141.6	138.57	140.66	338433	140.66	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20250509	7.43	7.43	7.43	7.43	20577	7.43
SPECIALITY.NSE	Speciality Restaurants Limited	20250509	125.01	129.96	124.55	127.3	25401	127.3	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20250509	57.55	60.9	57.55	59.83	109392	59.83	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20250509	76	76.52	72.6	73.58	1021732	73.58	down	up	incorrect
SPLIL.NSE	SPL Industries Limited	20250509	37	37.6	35.5	35.8	4345	35.8	down	up	incorrect
SPMLINFRA.NSE	SPML Infra Limited	20250509	155	175	155	170.57	177759	170.57	up	down	incorrect
SREEL.NSE	Sreeleathers Limited	20250509	222	228.48	220.89	225.99	4185	225.99	up	up	correct
SRF.NSE	SRF Limited	20250509	2880	3029	2876.1	3007.6	634185	3007.6	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20250509	500	514	491.05	506	13939	506	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20250509	0.97	1.03	0.95	0.97	249097	0.97
SSWL.NSE	Steel Strips Wheels Limited	20250509	213.25	222.89	213	219.39	182957	219.39	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20250509	615	641.8	615	638.45	149843	638.45	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20250509	209	215	201.74	214.35	367922	214.35	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20250509	159.86	162.82	159.3	160.43	3051	160.43	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20250509	115	117.3	112.02	115.59	60396	115.59	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20250509	93.76	97.48	93.1	95.86	31021	95.86	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20250509	7.7	8	7.58	7.92	1065815	7.92	up	up	correct
STEL.NSE	STEL Holdings Limited	20250509	392.95	395.9	380	388.3	752	388.3	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20250509	290	301.3	289.5	299.25	50806	299.25	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20250509	59.26	62.47	59.26	61.39	477741	61.39	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20250509	584.4	592.85	574.4	582.2	93025	582.2	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20250509	1525	1609.3	1522.7	1602.6	38218	1602.6	up	up	correct
SUBEXLTD.NSE	Subex Limited	20250509	11.5	11.78	11.3	11.61	2225325	11.61	up	up	correct
SUBROS.NSE	Subros Limited	20250509	558.1	594.9	558.1	589.65	36808	589.65	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20250509	1021.1	1041.2	996.7	1026.4	167093	1026.4	up	up	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20250509	495.05	507.25	495.05	501.2	146870	501.2	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20250509	91.4	91.78	86.62	90.71	40145	90.71	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20250509	1780	1825.6	1780	1811.3	11300	1811.3	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20250509	1.92	1.92	1.83	1.88	250914	1.88	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20250509	4869.5	5096	4792.5	5007	81832	5007	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20250509	326	333.95	323.45	330.05	74397	330.05	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20250509	718.15	724.4	710.5	722.9	1431	722.9	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20250509	915.1	956	915.1	956	52122	956	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20250509	220	230	218.08	225.94	135889	225.94	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20250509	1751.9	1766.3	1731.7	1744.8	1148956	1744.8	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20250509	378	384.45	367.45	377.95	161073	377.95	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20250509	580	604.85	580	598.95	167947	598.95	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20250509	158.1	160.1	154.81	157.64	3191	157.64	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20250509	9.45	10.02	9.4	9.57	49529	9.57	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20250509	382.05	387.1	374	384.45	588513	384.45	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20250509	1.8	1.8	1.8	1.8	26981	1.8
SUPREMEIND.NSE	The Supreme Industries Limited	20250509	3370	3494	3351.5	3487	132159	3487	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20250509	30.12	32.33	30.11	31.67	117716	31.67	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20250509	18.15	18.15	17.11	17.49	67557	17.49	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20250509	59.5	60.9	59.15	59.86	2851	59.86	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20250509	254.3	264	253.5	263.1	361119	263.1	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20250509	116.06	119.9	111	114.96	991701	114.96	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20250509	38.59	38.59	36.01	36.7	44188	36.7	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20250509	2.72	2.77	2.56	2.71	50393	2.71	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20250509	136.99	144.03	131.99	142.45	870657	142.45	up	up	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20250509	1056	1081.5	1026.2	1077.8	138632	1077.8	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20250509	3.75	3.75	3.58	3.64	93166	3.64	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20250509	51.25	53	51.1	52.67	68598385	52.67	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20250509	2.84	2.94	2.73	2.8	29409	2.8	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20250509	389	398.35	388.75	391.1	1110359	391.1	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20250509	3975	4001.9	3865.9	3915.1	17104	3915.1	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20250509	526	540	525	532.75	5730	532.75	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20250509	245.25	257	244.6	251.75	1345698	251.75	up	up	correct
SYMPHONY.NSE	Symphony Limited	20250509	1265	1306.4	1235.3	1253.1	396290	1253.1	down	down	correct
SYNGENE.NSE	Syngene International Limited	20250509	601.3	615	599.55	614.1	1216346	614.1	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20250509	203.22	204.78	191.5	193.34	1770	193.34	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20250509	357	366	351.05	362.05	326733	362.05	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20250509	7.31	7.36	7.3	7.31	6449	7.31
TALBROAUTO.NSE	Talbros Automotive Components Limited	20250509	242.5	253	242.2	251.4	60892	251.4	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20250509	465	474.8	460.9	470.15	534491	470.15	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20250509	26.57	27.96	26.57	26.57	46228	26.57
TARC.NSE	TARC Limited	20250509	140.1	143.92	137.95	141.56	382028	141.56	up	up	correct
TARMAT.NSE	Tarmat Limited	20250509	51.49	51.49	45.1	47.24	29212	47.24	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20250509	8751	8979.5	8679.5	8905	3843	8905	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20250509	787.6	819.5	787.6	817.3	1210695	817.3	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20250509	1485	1522	1470.8	1515.1	192516	1515.1	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20250509	1098	1118.6	1086.4	1113.7	815694	1113.7	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20250509	5400	5775	5400	5730	311908	5730	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20250509	5800	5841	5735	5806	27912	5806	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20250509	667.5	711	666	708.5	40183276	708.5	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20250509	358.15	372.05	357.25	371	9008734	371	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20250509	140.99	143.27	140.51	142.78	21875453	142.78	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20250509	700.1	763	700.1	738.65	25324	738.65	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20250509	188.9	192	186.2	190.16	228627	190.16	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20250509	1033	1094	1026.6	1082.9	22456	1082.9	up	up	correct
TCIEXP.NSE	TCI Express Limited	20250509	657	667	645	655.3	19542	655.3	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20250509	11.18	11.5	10.62	10.97	14874	10.97	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20250509	3569.1	3650	3501	3635.3	6567	3635.3	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20250509	3399	3446.2	3398.1	3440.3	2531757	3440.3	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20250509	390	401.95	387.05	399.1	410127	399.1	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20250509	1850	1899	1824.8	1879.3	26869	1879.3	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20250509	17.85	17.85	17.85	17.85	0	17.85
TECHM.NSE	Tech Mahindra Limited	20250509	1480	1501.3	1478.1	1493.7	923174	1493.7	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20250509	1030	1086	1023	1082.6	101587	1082.6	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20250509	674.75	688.1	664	678.3	1800484	678.3	up	up	correct
TEMBO.NSE	Tembo Global Industries Limited	20250509	386	418.9	386	401.25	42338	401.25	up	up	correct
TERASOFT.NSE	Tera Software Limited	20250509	224.69	224.69	220.29	224.69	20063	224.69
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20250509	91.12	93.85	90	93.03	97333	93.03	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20250509	55.44	55.44	53.31	54.26	28641	54.26	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20250509	127	131	127	129.33	1487118	129.33	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20250509	195	198.79	185.3	196.62	1806683	196.62	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20250509	15.6	15.75	15.6	15.6	54	15.6
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20250509	9.12	9.88	9.12	9.37	28999	9.37	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20250509	1800.1	1950	1800.1	1912	80204	1912	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20250509	142.03	151	141.99	145.74	22304	145.74	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20250509	120	123.6	118.21	121.97	52325	121.97	up	up	correct
THERMAX.NSE	Thermax Limited	20250509	3103.7	3252	3085.7	3240	61105	3240	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20250509	127	129.47	125.5	127.18	669195	127.18	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20250509	310.1	310.1	310.1	310.1	4002	310.1
THYROCARE.NSE	Thyrocare Technologies Limited	20250509	890	945.1	879	939.1	109596	939.1	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20250509	270	281	270	275.9	584461	275.9	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20250509	2530.3	2662.6	2530.3	2642.7	7479	2642.7	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20250509	2835	2878.5	2803	2860.3	514168	2860.3	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20250509	6.08	6.08	6.08	6.08	1875	6.08
TIL.NSE	TIL Limited	20250509	198.87	208.79	198.87	205.67	29923	205.67	up	down	incorrect
TIMESGTY.NSE	Times Guaranty Limited	20250509	172.53	178.49	166.01	172.31	6288	172.31	down	up	incorrect
TIMETECHNO.NSE	Time Technoplast Limited	20250509	313	317.9	306.6	308.35	1176996	308.35	down	up	incorrect
TIMKEN.NSE	Timken India Limited	20250509	2702.7	2805.1	2680	2800	252271	2800	up	down	incorrect
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20250509	238.5	240.9	230	238.66	156213	238.66	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20250509	28.9	30	28.88	29.65	140684	29.65	up	up	correct
TITAN.NSE	Titan Company Limited	20250509	3367	3530	3354.2	3510.3	2863992	3510.3	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20250509	77	78.64	75.96	77.66	188748	77.66	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20250509	126	128.06	125.25	126.74	78414	126.74	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20250509	9.4	9.4	8.66	9.15	13869	9.15	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20250509	120	127	120	125.56	14238	125.56	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20250509	3140	3197.4	3101.6	3141.2	535042	3141.2	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20250509	1390	1412.3	1367.4	1371.7	711136	1371.7	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20250509	67.01	70.96	67.01	69.08	1406	69.08	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20250509	82.5	82.5	78	78	1578	78	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20250509	75	76.5	73.42	75.21	76490	75.21	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20250509	8.5	8.5	7.88	8.42	7148	8.42	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20250509	230.4	239.99	230.24	235.1	15389	235.1	up	up	correct
TRENT.NSE	Trent Limited	20250509	5063.5	5207.5	5063.5	5113	778167	5113	up	up	correct
TRF.NSE	TRF Limited	20250509	351	360.3	345.3	352.5	11029	352.5	up	up	correct
TRIDENT.NSE	Trident Limited	20250509	26.5	27.3	26.45	26.86	9489195	26.86	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20250509	68.5	71.05	68.31	70.28	28721	70.28	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20250509	515.9	521.75	506.4	515.65	700107	515.65	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20250509	400.05	410	395.55	407.05	251110	407.05	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20250509	1186.5	1194.9	1162	1173.1	2460	1173.1	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20250509	612.55	627.3	586.6	612.35	392192	612.35	down	down	correct
TTL.NSE	T.T. Limited	20250509	12.05	13.94	12.05	13.77	111079	13.77	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20250509	54	54.9	52	53.92	2597959	53.92	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20250509	388.45	397.5	380.25	394.25	43868	394.25	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20250509	2645	2686.1	2640	2678	964332	2678	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20250509	2780	2891.9	2772.1	2801.4	4642	2801.4	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20250509	168.43	172	162.01	170.67	111314	170.67	up	up	correct
TVVISION.NSE	TV Vision Limited	20250509	7.73	8.04	7.73	7.73	124277	7.73
UBL.NSE	United Breweries Limited	20250509	2100	2186.9	2090.1	2174.3	128911	2174.3	up	up	correct
UCOBANK.NSE	UCO Bank	20250509	29.21	29.86	29.07	29.65	7133345	29.65	up	up	correct
UFLEX.NSE	Uflex Limited	20250509	531.95	535	520.7	528.55	65320	528.55	down	down	correct
UFO.NSE	UFO Moviez India Limited	20250509	60	63.9	59.95	63.49	54280	63.49	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20250509	40.3	41.5	39.51	40.34	254881	40.34	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20250509	163.55	172	163.1	169.64	99764	169.64	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20250509	40	41.22	39.89	40.73	17813298	40.73	up	down	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20250509	11480	11558	11313	11373	200270	11373	down	up	incorrect
UMANGDAIRY.NSE	Umang Dairies Limited	20250509	74	75	72.41	73.79	8433	73.79	down	up	incorrect
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20250509	5.22	5.5	5.22	5.38	1358	5.38	up	down	incorrect
UNICHEMLAB.NSE	Unichem Laboratories Limited	20250509	543	570	533.3	556.1	31585	556.1	up	down	incorrect
UNIDT.NSE	United Drilling Tools Limited	20250509	191.01	199.49	190	194.91	4932	194.91	up	down	incorrect
UNIENTER.NSE	Uniphos Enterprises Limited	20250509	151	153.83	147.1	151.79	8691	151.79	up	down	incorrect
UNIONBANK.NSE	Union Bank of India	20250509	115	123.48	114.51	122.9	62927788	122.9	up	up	correct
UNITECH.NSE	Unitech Limited	20250509	5.63	5.81	5.57	5.76	2172333	5.76	up	up	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20250509	375.3	394.5	375.3	388.75	2097	388.75	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20250509	244.8	249.1	240.05	246.95	9036	246.95	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20250509	474.9	494.8	462.1	491.1	66738	491.1	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20250509	201.99	202.99	192.99	196.71	5191	196.71	down	down	correct
UPL.NSE	UPL Limited	20250509	638	682	638	674.75	3184067	674.75	up	up	correct
URJA.NSE	Urja Global Limited	20250509	13.4	13.84	13.15	13.69	1187516	13.69	up	up	correct
USHAMART.NSE	Usha Martin Limited	20250509	294.7	303.4	293.5	296.35	278168	296.35	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20250509	970	987.2	962.2	982	165473	982	up	down	incorrect
UTIBANKETF.NSE	Uti Mutual Fund	20250509	55.23	55.29	53.63	54.75	879286	54.75	down	up	incorrect
UTINEXT50.NSE	UTI Mutual Fund	20250509	66.78	66.98	65.12	66.76	626384	66.76	down	up	incorrect
UTINIFTETF.NSE	UTI Mutual Fund	20250509	262.04	263.04	260.77	261.79	1163074	261.79	down	up	incorrect
UTISENSETF.NSE	UTI Mutual Fund	20250509	870.1	871	862	866.8	1448	866.8	down	up	incorrect
UTISXN50.NSE	UTI Mutual Fund	20250509	83.3	83.61	81.1	82.92	3472	82.92	down	up	incorrect
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20250509	268	277.4	263.05	275.75	53288	275.75	up	down	incorrect
V2RETAIL.NSE	V2 Retail Limited	20250509	1610	1690	1601.1	1659.5	19292	1659.5	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20250509	6350	6400.5	6183	6310.5	18517	6310.5	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20250509	212.5	221.95	212.5	221.75	317956	221.75	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20250509	11.9	12.05	10.9	11.4	1567307	11.4	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20250509	9	9.18	8.82	8.84	5914482	8.84	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20250509	297.5	297.5	285.2	288.3	38986	288.3	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20250509	41	41.44	39.96	40.14	44574	40.14	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20250509	11	11.07	10.74	10.74	682638	10.74	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20250509	442.5	466	442.5	461.05	266253	461.05	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20250509	36	37.99	34.26	37.52	551599	37.52	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20250509	38.1	39.24	37.37	38.13	50977	38.13	up	up	correct
VBL.NSE	Varun Beverages Limited	20250509	473	498.6	472.35	496.25	12371720	496.25	up	up	correct
VEDL.NSE	Vedanta Limited	20250509	401	408.75	398.6	407.9	7120988	407.9	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20250509	1645	1677.4	1641.4	1663.6	14001	1663.6	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20250509	301.75	302.2	296	299.35	7748	299.35	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20250509	8.48	8.48	8.48	8.48	698474	8.48
VESUVIUS.NSE	Vesuvius India Limited	20250509	4693.6	4850	4633	4800.2	27339	4800.2	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20250509	97.5	99.93	96	99.19	22097	99.19	up	up	correct
VGUARD.NSE	V	20250509	360	372	356.2	366.65	302729	366.65	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20250509	3514.9	3514.9	3288.1	3362.4	2051	3362.4	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20250509	416.5	432.25	403.8	425.65	12516	425.65	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20250509	977	995.7	977	993.1	95903	993.1	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20250509	2.13	2.2	2.06	2.1	146810	2.1	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20250509	2.15	2.19	2.12	2.17	6968604	2.17	up	up	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20250509	2.31	2.36	2.28	2.29	7530408	2.29	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20250509	959.9	968.95	920	948.4	163692	948.4	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20250509	1562.3	1628.2	1560.6	1621.5	18588	1621.5	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20250509	1257	1304.9	1257	1296.9	7889	1296.9	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20250509	27.01	27.59	26.51	27.26	17582	27.26	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20250509	281	282.2	276	279.7	12724	279.7	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20250509	34.25	36.57	33.08	36.43	145034	36.43	up	up	correct
VIPIND.NSE	VIP Industries Limited	20250509	307	332.75	306.2	330.45	1034977	330.45	up	up	correct
VIPULLTD.NSE	Vipul Limited	20250509	10.9	11.2	10.62	10.93	161590	10.93	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20250509	57.01	58.75	57.01	58.2	90045	58.2	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20250509	32.73	32.75	31.51	32.54	2940	32.54	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20250509	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20250509	426	445	425	438.4	72402	438.4	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20250509	8.35	8.59	8.23	8.5	382783	8.5	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20250509	0.77	0.8	0.76	0.76	284044	0.76	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20250509	215.3	225	214.36	221.55	34860	221.55	up	up	correct
VMART.NSE	V	20250509	3279.9	3442	3260.9	3434.1	59909	3434.1	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20250509	7379.5	7559	7322	7494	72173	7494	up	up	correct
VOLTAS.NSE	Voltas Limited	20250509	1190	1240	1190	1237	2021024	1237	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20250509	460	477.55	460	471.4	33544	471.4	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20250509	237.2	239	232.53	234.14	29549	234.14	down	down	correct
VSTIND.NSE	VST Industries Limited	20250509	275	277.8	272.55	273.8	389314	273.8	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20250509	3417	3491	3404.9	3428.4	4910	3428.4	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20250509	458.05	487	458.05	480	452538	480	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20250509	1250	1282	1250	1273.2	303775	1273.2	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20250509	170.2	185	170	178.76	577943	178.76	up	up	correct
WANBURY.NSE	Wanbury Limited	20250509	229	244.58	226.88	240.16	140375	240.16	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20250509	896	938	895.3	918.8	2859	918.8	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20250509	1162	1242.6	1152	1229.7	316703	1229.7	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20250509	107.13	107.89	102	103.5	17722	103.5	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20250509	725	738.1	715.4	727	330068	727	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20250509	473.1	476.2	460	471.55	143187	471.55	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20250509	767.9	780	741.15	762.1	287	762.1	down	down	correct
WENDT.NSE	Wendt (India) Limited	20250509	9608	9889	9525	9764.5	306	9764.5	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20250509	663.4	672.9	658.85	669.05	70983	669.05	up	up	correct
WHEELS.NSE	Wheels India Limited	20250509	634.05	650.9	634.05	647	9812	647	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20250509	1170	1233.9	1170	1222.9	202720	1222.9	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20250509	28.2	29.18	26.91	28.12	2821	28.12	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20250509	942.4	993	925	982.55	72399	982.55	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20250509	325	335.95	317	333.7	156744	333.7	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20250509	146.99	146.99	138.61	145.72	4335	145.72	down	down	correct
WIPRO.NSE	Wipro Limited	20250509	236.6	242.95	236.5	242.01	10582438	242.01	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20250509	1200.1	1245.4	1194.1	1224.3	413596	1224.3	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20250509	636	646	615	623.85	139530	623.85	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20250509	135.8	139	133.99	135.42	11270	135.42	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20250509	63.61	66.75	63.45	65	25951	65	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20250509	414	427.05	412.35	423.5	71364	423.5	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20250509	81.68	84.39	81.68	83.58	101972	83.58	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20250509	97	101	97	100.79	4018	100.79	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20250509	1003.9	1013.9	973.2	987.2	19254	987.2	down	down	correct
YESBANK.NSE	Yes Bank Limited	20250509	17.8	20.37	17.77	20.02	728005767	20.02	up	up	correct
YUKEN.NSE	Yuken India Limited	20250509	775	814.4	756.05	788.95	9491	788.95	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20250509	109.75	116.4	109	115.8	30390201	115.8	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20250509	5.8	5.94	5.72	5.88	576576	5.88	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20250509	13.61	13.88	13.3	13.53	2083753	13.53	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20250509	235.1	235.1	223.4	223.4	4	223.4	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20250509	6.65	7.85	6.39	7.23	569257	7.23	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20250509	682.05	707.75	682.05	700	722781	700	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20250509	1305	1406.4	1305	1406.4	452670	1406.4	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20250509	100	104.74	100	102.02	33970	102.02	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20250509	810.5	833.95	801.9	822.75	39240	822.75	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20250509	210.3	214.01	205.5	207.64	364570	207.64	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20250509	1675	1731.6	1672.3	1723.8	9144	1723.8	up	up	correct