CollectAI

close-nse_india_stocks

2025/05/12

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20250512	222.35	234	221.12	226.85	182533	226.85	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20250512	66.6	66.74	65.55	66.74	8116	66.74	up	up	correct
3MINDIA.NSE	3M India Limited	20250512	29305	29755	29100	29200	3290	29200	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20250512	41.99	43.9	40.75	42.97	11684	42.97	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20250512	362	375	359.35	369.65	42796	369.65	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20250512	665.8	673.95	660.25	673.95	117887	673.95	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20250512	13.38	13.66	13.21	13.48	144578	13.48	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20250512	7.76	8.5	7.76	8.25	156736	8.25	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20250512	54.75	55.5	53	53.41	40756	53.41	down	down	correct
AARON.NSE	Aaron Industries Limited	20250512	350.9	350.9	342	343.9	4026	343.9	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20250512	429.05	443.25	420.15	428.4	676678	428.4	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20250512	465	470.75	457	468.6	2303132	468.6	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20250512	438	471.95	438	466.35	27361	466.35	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20250512	138.25	139.98	137.26	137.7	26056	137.7	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20250512	102.9	107.79	102.9	106.12	5834	106.12	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20250512	1771	1899.5	1752.1	1874.9	303826	1874.9	up	up	correct
ABAN.NSE	Aban Offshore Limited	20250512	38.25	38.53	37.06	38.53	18076	38.53	up	up	correct
ABB.NSE	ABB India Limited	20250512	5515	5715	5472.5	5575	669665	5575	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20250512	30300	30595	30010	30065	5054	30065	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20250512	199.4	205.98	199.01	205.54	4882715	205.54	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20250512	261	270.6	261	268.85	1979535	268.85	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20250512	50.5	50.5	49	49.04	528	49.04	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20250512	55.87	56.39	54.76	56.18	2039943	56.18	up	up	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20250512	66.92	67.89	66.52	67.69	12950	67.69	up	up	correct
ACC.NSE	ACC Limited	20250512	1849	1872.9	1841.1	1858.8	638453	1858.8	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20250512	1325	1366	1324	1359	14907	1359	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20250512	7.73	8.15	7.73	8.06	185697	8.06	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20250512	1198	1233	1190.1	1207.6	364153	1207.6	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20250512	2350	2433.3	2315	2425.3	2147039	2425.3	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20250512	914.9	945	911.05	940.55	6222615	940.55	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20250512	1360	1375	1345.5	1362.1	3662785	1362.1	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20250512	544.95	552.85	541.5	546.55	6409870	546.55	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20250512	219.35	227	219.35	226	71313	226	up	up	correct
ADL.NSE	Archidply Decor Limited	20250512	83.51	91.67	83.51	90.07	5692	90.07	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20250512	852.5	915.95	852.5	896	14972	896	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20250512	10.97	11	10.68	11	7770	11	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20250512	185.99	192	184	189.98	239270	189.98	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20250512	57.99	59.99	57.99	59.26	133595	59.26	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20250512	286	297	286	296.55	83885	292.4737	up	up	correct
AFFLE.NSE	Affle (India) Limited	20250512	1560	1619.2	1530	1587.1	448242	1587.1	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20250512	960	1022.3	960	1005.65	21922	1005.65	up	up	correct
AGRITECH.NSE	Agri	20250512	153	157.65	150.32	153.09	12784	153.09	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20250512	29.8	32.6	29.8	32.14	32588	32.14	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20250512	64	65.07	63.78	64.36	23493	64.36	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20250512	137.5	140.98	137.5	138.61	6173	138.61	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20250512	888	899	875	892.75	51609	892.75	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20250512	3131.5	3255	3131.5	3245.8	60564	3245.8	up	up	correct
AIRAN.NSE	Airan Limited	20250512	26.3	26.5	25.4	26.33	163982	26.33	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20250512	2539.9	2569.5	2471	2482.3	176464	2482.3	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20250512	798.7	817.5	787	811.75	81852	811.75	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20250512	5.63	5.98	5.63	5.88	588048	5.88	up	up	correct
AKASH.NSE	Akash Infra	20250512	25.86	28.2	25.86	27.06	17661	27.06	up	up	correct
AKG.NSE	AKG Exim Limited	20250512	12.85	12.85	11.8	12.47	45667	12.47	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20250512	226	246.7	226	243.61	23381	243.61	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20250512	9.3	9.3	9.22	9.3	225367	9.3
AKZOINDIA.NSE	Akzo Nobel India Limited	20250512	3460	3550.9	3444.5	3502	8691	3502	up	up	correct
ALANKIT.NSE	Alankit Limited	20250512	13.95	14.6	13.95	14.37	312952	14.37	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20250512	817.2	919.5	813.1	899.2	24888	899.2	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20250512	99.8	104.5	99.8	104.18	729705	104.18	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20250512	671	709.9	671	700.95	18552	698.7051	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20250512	80.7	84.66	79.63	83.17	18396	83.17	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20250512	4969	5065.5	4935	5020.5	155478	5020.5	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20250512	1670.3	1750	1670.3	1718	75840	1718	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20250512	29.8	29.8	29.07	29.57	4586247	29.57	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20250512	21.3	21.79	20.61	21	392947	21	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20250512	16.89	17.39	16.8	17.19	10675914	17.19	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20250512	107	107	103	104.94	34291	104.94	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20250512	231.95	238.73	231.95	237.2	2519	237.2	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20250512	2.5	2.5	2.3	2.48	5904	2.48	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20250512	6140	6267.5	6034.5	6237	361950	6237	up	down	incorrect
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20250512	27.55	27.55	26.6	27.42	7968	27.42	down	up	incorrect
AMBIKCO.NSE	Ambika Cotton Mills Limited	20250512	1400	1437.9	1400	1421	14083	1421	up	down	incorrect
AMBUJACEM.NSE	Ambuja Cements Limited	20250512	540	544.1	536	541.65	1225957	541.65	up	down	incorrect
AMDIND.NSE	AMD Industries Limited	20250512	46.56	48.93	46.5	47.13	10993	47.13	up	down	incorrect
AMIORG.NSE	Ami Organics Limited	20250512	1184	1224.6	1174.5	1184	606088	1184
AMJLAND.NSE	AMJ Land Holdings Limited	20250512	45.3	48.95	45.3	47.22	23496	47.22	up	down	incorrect
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20250512	694	707.7	694	705.65	16825	705.65	up	down	incorrect
ANANTRAJ.NSE	Anant Raj Limited	20250512	455	457.95	447.1	451.1	2379682	451.1	down	up	incorrect
ANDHRAPAP.NSE	Andhra Paper Limited	20250512	74.02	75.8	72.59	74.2	251088	74.2	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20250512	70.1	72.78	70.1	71.25	194964	71.25	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20250512	103	107.98	103	107	2604	107	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20250512	1.99	2.18	1.99	2.16	11014	2.16	up	up	correct
ANMOL.NSE	Anmol India Limited	20250512	15.51	16	15.51	15.81	85443	15.81	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20250512	4.58	4.62	4.43	4.53	82670	4.53	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20250512	1.01	1.02	0.97	1	184556	1	down	up	incorrect
ANUP.NSE	The Anup Engineering Limited	20250512	3295	3345.2	3246.8	3301.8	65090	3301.8	up	down	incorrect
ANURAS.NSE	Anupam Rasayan India Limited	20250512	915	922	890.25	897.75	97931	897.75	down	up	incorrect
APARINDS.NSE	Apar Industries Limited	20250512	6320	6473.5	6234	6300.5	207986	6300.5	down	up	incorrect
APCL.NSE	Anjani Portland Cement Limited	20250512	121.5	134.09	121.5	130.3	21155	130.3	up	down	incorrect
APCOTEXIND.NSE	Apcotex Industries Limited	20250512	331.3	339	331	333.55	38041	333.55	up	down	incorrect
APEX.NSE	Apex Frozen Foods Limited	20250512	211.99	216.48	207.84	215.05	59633	215.05	up	down	incorrect
APLAPOLLO.NSE	APL Apollo Tubes Limited	20250512	1705	1732.3	1694.1	1712.8	875263	1712.8	up	down	incorrect
APLLTD.NSE	Alembic Pharmaceuticals Limited	20250512	908.9	910	875	879.6	117722	879.6	down	up	incorrect
APOLLO.NSE	Apollo Micro Systems Limited	20250512	134	134.69	126.22	127.72	16331506	127.72	down	up	incorrect
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20250512	6800	6940.5	6758.5	6926	237009	6926	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20250512	390	409.8	383.55	388.9	133346	388.9	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20250512	475	483	472	481	1521186	481	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20250512	1280	1297	1241.1	1284.3	1002	1284.3	up	up	correct
APTECHT.NSE	Aptech Limited	20250512	158	182.3	156.1	167.01	1981564	162.6362	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20250512	325	326.95	321.1	322.25	727776	319.7905	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20250512	85.1	89.75	85.1	88.71	18037	88.71	up	up	correct
ARCHIES.NSE	Archies Limited	20250512	17.55	18.6	17.55	18.53	38556	18.53	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20250512	40.06	41.23	40.06	41.18	1123	41.18	up	up	correct
ARIES.NSE	Aries Agro Limited	20250512	281.95	309	281.95	304.15	98176	304.15	up	up	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20250512	67	67.8	65.8	66.57	238635	66.57	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20250512	352.75	362.85	352.75	359.65	22370	359.65	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20250512	1455	1531.8	1455	1517.2	16347	1517.2	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20250512	33.31	37	33.12	35.91	28647	35.91	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20250512	559.75	559.75	557.5	559.75	26693	559.75
ARSHIYA.NSE	Arshiya Limited	20250512	2.63	2.63	2.55	2.63	5471	2.63
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20250512	43.35	44.45	41.5	44	23229	44	up	up	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20250512	258	258	249	253.6	101218	253.6	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20250512	150.21	150.95	144.4	146.03	1168	146.03	down	down	correct
ARVIND.NSE	Arvind Limited	20250512	384	388	375	385.15	436246	385.15	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20250512	415.3	432	415.15	427.75	254972	427.75	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20250512	644.65	672.85	631.15	665	84733	665	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20250512	723	748.05	723	744	66726	744	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20250512	433	491.95	432.95	469.4	251181	469.4	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20250512	468	486.8	468	482.4	20596	482.4	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20250512	1095	1096.8	1056.1	1083.9	47433	1083.9	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20250512	347.85	347.85	343.3	347.85	81391	347.85
ASHIANA.NSE	Ashiana Housing Limited	20250512	266.95	271.8	265.65	268.35	96653	268.35	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20250512	31.85	31.85	30.9	31.64	197979	31.64	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20250512	186	191.39	183.35	189.97	1526725	189.97	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20250512	227.18	231.9	225.59	231.28	3672194	231.28	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20250512	357	369.8	357	368.15	7377	368.15	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20250512	2330	2378.5	2321	2356.4	940135	2356.4	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20250512	43.71	44.99	43.71	44.52	407462	44.52	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20250512	255.75	266.9	255.75	263.95	2126	263.95	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20250512	665	682	663.65	678.95	22392	678.95	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20250512	545	552.95	542.75	548.75	996044	548.75	up	up	correct
ASTRAL.NSE	Astral Limited	20250512	1302.7	1342.7	1296.7	1330.3	699720	1330.3	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20250512	912	924.7	860.6	867.7	852806	867.7	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20250512	7970.5	8274	7800	8119.5	30454	8119.5	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20250512	16.55	16.55	16.37	16.55	19782	16.55
ATFL.NSE	Agro Tech Foods Limited	20250512	779	822	766.25	813.35	16645	813.35	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20250512	630	640	622.15	631.1	1452771	631.1	up	up	correct
ATUL.NSE	Atul Ltd	20250512	6927	6949	6754.5	6802.5	40054	6802.5	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20250512	479.5	481	460	477.95	111004	477.95	down	up	incorrect
AUBANK.NSE	AU Small Finance Bank Limited	20250512	705	707.65	696.65	703.4	3381357	703.4	down	up	incorrect
AURIONPRO.NSE	Aurionpro Solutions Limited	20250512	1410	1470.2	1381.9	1401.3	370286	1401.3	down	up	incorrect
AUROPHARMA.NSE	Aurobindo Pharma Limited	20250512	1155.3	1209.8	1119.9	1205	2357817	1205	up	down	incorrect
AUSOMENT.NSE	Ausom Enterprise Limited	20250512	81.61	84.5	81.61	84.04	7911	84.04	up	down	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20250512	1697.8	1715.1	1687.4	1709	10376	1709	up	down	incorrect
AUTOIND.NSE	Autoline Industries Limited	20250512	77	79.29	75.01	77.76	57075	77.76	up	down	incorrect
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20250512	541	563.8	538.7	554.45	166366	554.45	up	down	incorrect
AVANTIFEED.NSE	Avanti Feeds Limited	20250512	902	902.6	883.2	895	266732	895	down	up	incorrect
AVTNPL.NSE	AVT Natural Products Limited	20250512	61.6	64.23	61.6	63.36	63523	63.36	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20250512	516	547.85	516	541.7	285231	541.7	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20250512	1185	1209	1175.2	1203	7616208	1203	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20250512	560.98	567.46	560.98	565.72	1275	565.72	up	up	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20250512	12.85	12.85	12.5	12.61	76296	12.61	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20250512	807.1	807.2	801	807.2	32119	807.2	up	up	correct
AXISGOLD.NSE	Axis Mutual Fund	20250512	83.67	83.67	79.23	79.83	445524	79.83	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20250512	142	142	137.1	139.94	17629	139.94	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20250512	269.54	271.72	262.71	271.5	51618	271.5	up	up	correct
AXISTECETF.NSE	Axis Mutual Fund	20250512	392	411.97	390.22	409.43	10971	409.43	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20250512	206	211.2	205.02	206.4	48186	206.4	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20250512	75.5	75.5	72.5	72.6	833	72.6	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20250512	5.84	6.13	5.84	6.13	56464	6.13	up	up	correct
BAJAJ.NSE	AUTO	20250512	7800	8048.5	7778	8047	296774	8047	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20250512	166	168.9	165.35	166.02	580323	166.02	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20250512	540.05	624.35	535	610.2	2216897	610.2	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20250512	2024.9	2057.6	2011.8	2048	1057561	2048	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20250512	19.71	20.67	19.6	20.52	10236329	20.52	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20250512	11699	12190	11507	12000	52048	12000	up	down	incorrect
BAJFINANCE.NSE	Bajaj Finance Limited	20250512	8849	9030	8825.5	9018.5	1063822	9018.5	up	down	incorrect
BALAJITELE.NSE	Balaji Telefilms Limited	20250512	68.4	73.06	68.16	72.31	151835	72.31	up	down	incorrect
BALAMINES.NSE	Balaji Amines Limited	20250512	1260	1309.3	1260	1301.6	62584	1301.6	up	down	incorrect
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20250512	56	56.69	53.6	55.93	123155	55.93	down	up	incorrect
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20250512	18.03	18.74	17.74	18.09	25818	18.09	up	down	incorrect
BALKRISIND.NSE	Balkrishna Industries Limited	20250512	2785	2815	2735	2751.3	165127	2751.3	down	up	incorrect
BALLARPUR.NSE	Ballarpur Industries Limited	20250512	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20250512	206.69	212	206.69	211.64	399745	211.64	up	down	incorrect
BALPHARMA.NSE	Bal Pharma Limited	20250512	95	101.75	95	98.41	17395	98.41	up	down	incorrect
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20250512	543.95	562.4	540.35	559	275138	559	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20250512	116.7	120.14	115.11	117.31	4559	117.31	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20250512	3906.1	4025	3900	3968	1612	3968	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20250512	400	400	381.8	389.45	207731	389.45	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20250512	162.2	165.74	161.7	163.57	7893504	163.57	up	up	correct
BANG.NSE	Bang Overseas Limited	20250512	51	53.3	49.65	50.29	16345	50.29	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20250512	66.7	69.89	66.2	68.17	18811	68.17	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20250512	227	229	224.5	226.85	13866067	226.85	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20250512	556	569.2	556	567.97	1209442	567.97	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20250512	136.89	150.9	136.44	144.03	197221	144.03	up	up	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20250512	324.7	339.7	322.25	331.65	208145	331.65	up	up	correct
BASF.NSE	BASF India Limited	20250512	4470	4520	4400	4496.8	18783	4496.8	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20250512	30.6	31.3	30.01	30.67	145313	30.67	up	up	correct
BATAINDIA.NSE	Bata India Limited	20250512	1226	1227	1202.8	1214.9	117413	1214.9	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20250512	4700	4786.2	4686.1	4774.1	23576	4774.1	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20250512	3119	3273.4	3088.9	3247.5	121549	3247.5	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20250512	1769.9	1803.2	1766.1	1794.8	56387	1794.8	up	up	correct
BCLIND.NSE	BCL Industries Limited	20250512	37.48	38.75	37.48	38.67	537366	38.67	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20250512	1596.8	1610	1527.6	1569.9	4420124	1569.9	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20250512	28.5	28.5	26.91	27.27	18383	27.27	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20250512	1498.6	1522.9	1481.3	1503.3	52689	1503.3	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20250512	163.5	163.5	158.1	160.62	4074	160.62	down	down	correct
BEL.NSE	Bharat Electronics Limited	20250512	325	325	316.2	322.8	39927141	322.8	down	down	correct
BEML.NSE	BEML Limited	20250512	3159.3	3219.8	3132.1	3202.5	354623	3188.3288	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20250512	106.31	109.45	106.31	109.01	507145	109.01	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20250512	545.5	550.5	538.2	541	221784	541	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20250512	340.4	340.4	340	340.4	4883	340.4
BFINVEST.NSE	BF Investment Limited	20250512	487	511.9	487	507.65	24385	507.65	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20250512	712	743.6	712	737.3	86415	737.3	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20250512	3.24	3.24	3.03	3.06	21730	3.06	down	down	correct
BGRENERGY.NSE	BGR Energy Systems Limited	20250512	105.44	105.44	105.44	105.44	19667	105.44
BHAGERIA.NSE	Bhageria Industries Limited	20250512	148.5	161	148.5	159.3	33316	159.3	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20250512	69.9	72.55	68.92	71.94	42930	71.94	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20250512	4.83	4.99	4.81	4.88	380423	4.88	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20250512	1205	1213.1	1173.3	1199.2	2499123	1199.2	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20250512	71.3	75.5	71.3	75.38	16083	75.38	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20250512	9300	9600	9075	9512.5	3877	9512.5	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20250512	171.25	183.5	171.25	180.02	128133	180.02	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20250512	1868.9	1883.4	1854	1870.8	3936019	1870.8	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20250512	224	233.5	224	232.95	14953189	232.95	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20250512	64	66.7	64	65.88	156373	65.88	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20250512	725	732.6	718.25	725	2708	725
BIOCON.NSE	Biocon Limited	20250512	335	336.3	317.9	328.15	7577972	328.15	down	up	incorrect
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20250512	43.25	44.48	43.25	43.77	16567	43.77	up	down	incorrect
BIRET.NSE	RR	20250512	300.8	300.8	296	297.87	105112	297.87	down	up	incorrect
BIRLACABLE.NSE	Birla Cable Limited	20250512	150	154.85	148	149.5	91864	149.5	down	up	incorrect
BIRLACORPN.NSE	Birla Corporation Limited	20250512	1268.8	1268.8	1268.8	1268.8	401499	1268.8
BIRLAMONEY.NSE	Aditya Birla Money Limited	20250512	148.9	149.08	144	149.08	35225	149.08	up	down	incorrect
BLBLIMITED.NSE	BLB Limited	20250512	15.15	15.9	14.48	14.97	55432	14.97	down	up	incorrect
BLISSGVS.NSE	Bliss GVS Pharma Limited	20250512	117.01	119.59	115.44	118.77	302292	118.77	up	down	incorrect
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20250512	65.85	66.9	65.33	65.86	219371	65.86	up	down	incorrect
BLS.NSE	BLS International Services Limited	20250512	359	365.5	356.25	364.15	2252164	364.15	up	down	incorrect
BLUECHIP.NSE	Blue Chip India Limited	20250512	5.92	5.92	5.92	5.92	73297	5.92
BLUEDART.NSE	Blue Dart Express Limited	20250512	6789	6939.5	6669	6703.5	9380	6703.5	down	up	incorrect
BLUESTARCO.NSE	Blue Star Limited	20250512	1642	1660.8	1618	1624.2	884428	1624.2	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20250512	64.33	70.68	64.33	69.78	1059823	69.78	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20250512	129.4	135	129.4	134.43	1010406	134.43	up	up	correct
BOROLTD.NSE	Borosil Limited	20250512	325	331	318.85	329.95	242470	329.95	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20250512	548	565.4	535.2	542.65	889135	542.65	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20250512	30680	31085	30420	31005	14375	31005	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20250512	315	315.95	307.15	309.05	6844271	309.05	down	down	correct
BPL.NSE	BPL Limited	20250512	71.11	73.59	71.11	73.27	66070	73.27	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20250512	1031	1046.1	1026.7	1038.7	249067	1038.7	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20250512	5540	5621.5	5415	5608.5	192712	5608.5	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20250512	22.26	22.27	21.45	22.26	152931	22.26
BROOKS.NSE	Brooks Laboratories Limited	20250512	131	135.9	130	131.49	20131	131.49	up	up	correct
BSE.NSE	BSE Limited	20250512	6900	7047	6865	6955.5	3961228	6950.7461	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20250512	131	134.4	129.77	131.82	21159	131.82	up	up	correct
BSL.NSE	BSL Limited	20250512	143.07	148.3	142.06	146.49	9996	146.49	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20250512	85	85.49	82	82.5	284612	82.5	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20250512	28.2	28.79	27.72	28.68	9948169	28.68	up	up	correct
BSOFT.NSE	Birlasoft Limited	20250512	395	424.35	390	419.8	5750334	419.8	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20250512	650	740	649	728.05	127452	728.05	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20250512	35.5	38.02	35.5	36.35	38954	36.35	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20250512	79.98	81	78.2	80.22	69684	80.22	up	up	correct
CALSOFT.NSE	California Software Company Limited	20250512	10.99	11.53	10.44	11.38	67437	11.38	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20250512	170.49	180.85	170.12	173	2301739	173	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20250512	3640.5	3680	3604.6	3671.6	673448	3671.6	up	up	correct
CANBK.NSE	Canara Bank	20250512	100.5	101.45	99.85	100.86	49391352	100.86	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20250512	734	734	715.95	727.2	307989	727.2	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20250512	230.5	242.4	230.5	240.72	187999	240.72	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20250512	361.7	363	350.25	357.9	633284	357.9	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20250512	1870	1950	1870	1944.4	86236	1944.4	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20250512	82	84.58	77.79	82.9	21966	82.9	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20250512	999.8	1003.7	983.3	998	63977	998	down	down	correct
CAREERP.NSE	Career Point Limited	20250512	246.05	246.05	233.75	233.75	3545	233.75	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20250512	1303.5	1350	1299.1	1344.4	111543	1344.4	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20250512	1669	1676.6	1606.7	1637.8	459764	1637.8	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20250512	204	205.6	203	204.28	2271941	204.28	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20250512	13.75	14.5	13.75	14.31	180495	14.31	up	up	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20250512	16.35	16.35	15.15	15.49	43735	15.49	down	down	correct
CCL.NSE	CCL Products (India) Limited	20250512	735.1	752.2	725.05	728	464447	728	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20250512	1285	1288	1260.8	1279	3821660	1279	down	down	correct
CEATLTD.NSE	CEAT Limited	20250512	3825.9	3899	3726.2	3750	285038	3750	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20250512	11.9	12	11.68	11.83	35501	11.83	down	down	correct
CENTENKA.NSE	Century Enka Limited	20250512	439.45	445.45	420.3	422.85	163805	422.85	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20250512	17.5	18	17.45	17.92	131383	17.92	up	up	correct
CENTRALBK.NSE	Central Bank of India	20250512	35.99	36.24	35.41	36.19	10350591	36.19	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20250512	24.6	29.04	24.59	28.61	3685288	28.61	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20250512	1680	1839.9	1680	1790.1	71244	1790.1	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20250512	700	714.95	692	710.4	42112	710.4	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20250512	6050	6770	6045	6614.5	610814	6614.5	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20250512	4.79	4.79	4.65	4.79	202941	4.79
CESC.NSE	CESC Limited	20250512	160.25	167.95	160.25	166.76	4238840	166.76	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20250512	170	170	166.18	166.85	642803	166.85	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20250512	629.9	650	624.5	644.8	2930671	644.8	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20250512	822	875.05	811.15	869.95	427793	869.95	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20250512	706.95	713.75	678.9	688	2131996	688	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20250512	325.05	325.05	324.75	324.75	2081	324.75	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20250512	189.1	198	189.1	195.92	22279	195.92	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20250512	844.4	864	825.25	836.8	7884	836.8	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20250512	397	405	397	399.05	43674	399.05	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20250512	610	621.8	610	618.75	646592	618.75	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20250512	1550	1582	1543.9	1577	825674	1577	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20250512	1777	1826.5	1752.5	1799.6	317656	1799.6	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20250512	1461.9	1549.9	1447	1538.8	218654	1538.8	up	up	correct
CINELINE.NSE	Cineline India Limited	20250512	87.77	91	85.41	89.67	23626	89.67	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20250512	15.21	16.68	15.01	15.13	15420	15.13	down	down	correct
CIPLA.NSE	Cipla Limited	20250512	1478	1516.9	1462.2	1507.3	1706217	1507.3	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20250512	1219.4	1248	1212.7	1237.1	89319	1237.1	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20250512	82.75	87.45	82.75	86.23	30692	86.23	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20250512	318.8	324.4	312.75	322	33473	322	up	up	correct
CMICABLES.NSE	CMI Limited	20250512	3.19	3.52	3.19	3.19	10169	3.19
COALINDIA.NSE	Coal India Limited	20250512	391.95	396.1	387.5	395.5	6743279	395.5	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20250512	1529	1539	1505	1520.8	1522100	1520.8	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20250512	30.1	30.1	30.1	30.1	181047	30.1
COFORGE.NSE	Coforge Limited	20250512	8001	8374	7842.5	8311.5	1230083	8311.5	up	up	correct
COLPAL.NSE	Colgate	20250512	2582	2625.4	2577	2611.6	333871	2611.6	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20250512	1.81	1.81	1.8	1.8	20147	1.8	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20250512	18.65	20.25	18.2	19.3	77760	19.3	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20250512	670.1	690.95	668	688.25	1169913	688.25	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20250512	52	53.75	51.51	53.3	354525	53.3	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20250512	175	184.32	175	180.98	5714	180.98	up	up	correct
CONTROLPR.NSE	Control Print Limited	20250512	615	625	613.4	618.8	11002	618.8	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20250512	38.4	40.5	38.4	39.58	9584	39.58	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20250512	174	178.81	172	173.82	39181	173.82	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20250512	2380	2429.9	2366.2	2424.5	522329	2424.5	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20250512	7.61	8.27	7.53	8.27	245420	8.27	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20250512	88.88	89.45	87.26	89.36	2213311	89.36	up	up	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20250512	4920	5279.5	4910	5031.4	141381	5031.4	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20250512	750	750	716.05	720.15	5025	720.15	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20250512	6.03	6.59	5.69	6.37	31863	6.37	up	up	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20250512	1148.6	1169	1132.8	1162.5	408627	1162.5	up	up	correct
CREST.NSE	Crest Ventures Limited	20250512	380	398	380	387.35	6847	387.35	up	up	correct
CRISIL.NSE	CRISIL Limited	20250512	5040	5094.1	4956.9	5004.2	93648	5004.2	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20250512	332.7	336.5	327.65	335.5	1202730	335.5	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20250512	355	361.9	349.75	357.3	411067	357.3	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20250512	40.95	40.95	39	40.95	8168	40.95
CUB.NSE	City Union Bank Limited	20250512	181.55	185	179.55	183.91	1891007	183.91	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20250512	70	75.4	70	75.4	36160	75.4	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20250512	2778.5	2884	2778.5	2862.9	583411	2862.9	up	down	incorrect
CUPID.NSE	Cupid Limited	20250512	84.2	87	84.2	86.63	1281558	86.63	up	down	incorrect
CYBERMEDIA.NSE	Cyber Media (India) Limited	20250512	14.43	14.84	13.5	13.98	19293	13.98	down	up	incorrect
CYBERTECH.NSE	CyberTech Systems and Software Limited	20250512	147.99	149.02	145	149.02	32144	149.02	up	down	incorrect
CYIENT.NSE	Cyient Limited	20250512	1200	1265.9	1200	1254.2	722141	1254.2	up	down	incorrect
DABUR.NSE	Dabur India Limited	20250512	468.05	476.55	467	475.05	2902701	475.05	up	down	incorrect
DALBHARAT.NSE	Dalmia Bharat Limited	20250512	1959	1990.9	1952.2	1980.9	138596	1980.9	up	down	incorrect
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20250512	383.95	413.2	379.05	402.15	204838	402.15	up	down	incorrect
DAMODARIND.NSE	Damodar Industries Limited	20250512	32.5	34.7	32.49	34.12	13810	34.12	up	down	incorrect
DANGEE.NSE	Dangee Dums Limited	20250512	4.18	4.18	4.18	4.18	52129	4.18
DATAMATICS.NSE	Datamatics Global Services Limited	20250512	590	653.75	590	640.6	657593	640.6	up	down	incorrect
DBCORP.NSE	D. B. Corp Limited	20250512	227.6	233.38	224.5	224.91	247310	224.91	down	up	incorrect
DBL.NSE	Dilip Buildcon Limited	20250512	466.3	477.3	452.3	463.25	385296	463.25	down	up	incorrect
DBREALTY.NSE	D B Realty Limited	20250512	178.4	178.4	174.21	175.81	1418834	175.81	down	up	incorrect
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20250512	27.16	28.8	27.05	27.96	14786	27.96	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20250512	191.9	198	191.9	195.33	235983	195.33	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20250512	136.96	138.9	135.7	136.48	2083045	136.48	down	down	correct
DCM.NSE	DCM Limited	20250512	99.38	103	99.26	102.76	24825	102.76	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20250512	5.53	5.73	5.07	5.34	28341	5.34	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20250512	178	186	175.39	185.19	20759	185.19	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20250512	1021	1038.05	1012.55	1024.75	75319	1024.75	up	up	correct
DCW.NSE	DCW Limited	20250512	78	78.5	74.29	74.99	2024382	74.99	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20250512	759	770	751.3	765.8	11540	765.8	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20250512	1290	1335	1278.5	1302	397618	1302	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20250512	1960	1987.8	1946.3	1981.1	138995	1981.1	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20250512	406.95	423	406.95	416.85	130944	416.85	up	up	correct
DELPHIFX.NSE	Delphi World Money Limited	20250512	132.94	132.94	132.94	132.94	265	132.94
DELTACORP.NSE	Delta Corp Limited	20250512	89	91.33	88.21	89.74	1727324	89.74	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20250512	58	59.65	58	59.65	2022	59.65	up	up	correct
DEN.NSE	DEN Networks Limited	20250512	32.98	33.47	32.64	33.2	788240	33.2	up	up	correct
DENORA.NSE	De Nora India Limited	20250512	747.3	768.8	740	758.8	8543	758.8	up	up	correct
DEVYANI.NSE	Devyani International Limited	20250512	180.1	180.88	176.15	176.7	1489286	176.7	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20250512	33.55	38.99	33.55	37.65	13708	37.65	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20250512	122.3	128.85	122.2	127.7	374016	127.7	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20250512	28.84	28.84	28.55	28.83	870512	28.83	down	down	correct
DHANI.NSE	Dhani Services Limited	20250512	55	57.65	55	56.73	2884809	56.73	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20250512	1273.9	1338.3	1273.9	1329.2	197929	1329.2	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20250512	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20250512	1474.3	1550.5	1474.3	1535.7	2654	1535.7	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20250512	1100	1148.8	1100	1125.9	76267	1125.9	up	up	correct
DICIND.NSE	DIC India Limited	20250512	665	667.2	623.05	643.3	8187	643.3	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20250512	18.98	20.39	18.98	20.06	128247	20.06	up	up	correct
DISHTV.NSE	Dish TV India Limited	20250512	5.04	5.12	4.99	5.03	3667769	5.03	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20250512	6035	6044	5878.5	5942	705516	5942	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20250512	15980	16260	15565	16073	556075	16073	up	up	correct
DLF.NSE	DLF Limited	20250512	658	682.4	655	680.5	4980754	680.5	up	up	correct
DLINKINDIA.NSE	D	20250512	490.95	494.35	482	489.65	162618	489.65	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20250512	4050	4050	3995.9	4023.5	330754	4023.5	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20250512	4.7	5.01	4.65	4.94	56537	4.94	up	up	correct
DODLA.NSE	Dodla Dairy Limited	20250512	1074	1110	1061	1083.6	48973	1083.6	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20250512	383.75	396.9	383.75	391.4	34458	391.4	up	up	correct
DONEAR.NSE	Donear Industries Limited	20250512	108.48	112.16	107.43	111.32	131212	111.32	up	up	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20250512	1417.9	1459.9	1417.9	1437.1	8652	1437.1	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20250512	12.18	12.57	11.9	12.45	193881	12.45	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20250512	213	213	197.78	206.56	19974	206.56	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20250512	21.48	22.19	20.52	20.63	523424	20.63	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20250512	581	599.5	581	593.8	60954	593.8	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20250512	1155.9	1204	1143.9	1193.6	5065176	1193.6	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20250512	1050	1125	1022	1113.6	40579	1113.6	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20250512	178.46	186	177.63	184.05	8264	184.05	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20250512	5.6	5.99	5.6	5.77	557110	5.77	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20250512	334.95	360	334.95	351.05	54876	351.05	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20250512	39.49	41	39.49	40.58	550143	40.58	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20250512	6442.5	6770	6442.5	6685	15341	6685	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20250512	272.35	279	271	276.6	19912	276.6	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20250512	12.52	12.52	12.25	12.27	23281959	12.27	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20250512	1505	1505	1458.69	1500.32	20418	1500.32	down	up	incorrect
EBBETF0431.NSE	Edelweiss Amc Ltd	20250512	1349.99	1349.99	1340.1	1344.58	7092	1344.58	down	up	incorrect
ECLERX.NSE	eClerx Services Limited	20250512	2514.8	2599.5	2486	2584	37421	2584	up	down	incorrect
EDELWEISS.NSE	Edelweiss Financial Services Limited	20250512	80.5	82.4	79.76	80.94	9524245	80.94	up	down	incorrect
EDUCOMP.NSE	Educomp Solutions Limited	20250512	1.87	1.92	1.78	1.91	29150	1.91	up	down	incorrect
EICHERMOT.NSE	Eicher Motors Limited	20250512	5505	5541	5414	5520	327631	5520	up	down	incorrect
EIDPARRY.NSE	E.I.D.	20250512	855	878	855	875	218227	875	up	down	incorrect
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20250512	350.1	368.95	350.1	364.25	31755	364.25	up	up	correct
EIHOTEL.NSE	EIH Limited	20250512	361	369	361	366.9	379349	366.9	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20250512	1861.5	2038.8	1861.5	1967	17129	1967	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20250512	116	124.99	116	122.84	616522	122.84	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20250512	636.65	646.85	632.7	641.05	790295	641.05	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20250512	91.64	97	91.64	96.45	5395518	96.45	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20250512	1056	1096.8	1053.8	1056	25076	1056
ELGIEQUIP.NSE	Elgi Equipments Limited	20250512	463	467.55	450.55	463.25	410752	463.25	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20250512	55.05	58.95	55.05	58.95	11647	58.95	up	up	correct
EMAMILTD.NSE	Emami Limited	20250512	638.05	645	630	634.45	293107	634.45	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20250512	89.4	92.24	89.4	91.31	12935	91.31	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20250512	109.5	110.74	107.75	110.74	10745	110.74	up	up	correct
EMBASSY.NSE	RR	20250512	382.5	383.14	378.5	379.95	143623	379.95	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20250512	183.88	184.38	183.85	184.38	4961	184.38	up	down	incorrect
EMMBI.NSE	Emmbi Industries Limited	20250512	106.7	109.3	105.75	106.53	55844	106.53	down	up	incorrect
ENDURANCE.NSE	Endurance Technologies Limited	20250512	2097	2179	2080.6	2097.1	60291	2097.1	up	down	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20250512	18.78	19.22	17.65	19	66822	19	up	down	incorrect
ENGINERSIN.NSE	Engineers India Limited	20250512	179.5	185.25	179.5	184.09	3869249	184.09	up	down	incorrect
ENIL.NSE	Entertainment Network (India) Limited	20250512	130.7	145.95	130.7	135.34	42499	135.34	up	down	incorrect
EPL.NSE	EPL Limited	20250512	212	233.7	211.8	230.61	5844386	230.61	up	down	incorrect
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20250512	62.5	64.38	62.5	63.64	4308748	63.64	up	down	incorrect
ERIS.NSE	Eris Lifesciences Limited	20250512	1471.3	1499	1385.5	1404.9	321629	1404.9	down	up	incorrect
EROSMEDIA.NSE	Eros International Media Limited	20250512	5.4	5.97	5.4	5.59	252323	5.59	up	up	correct
ESABINDIA.NSE	ESAB India Limited	20250512	4661	4760	4648.8	4747.5	2702	4747.5	up	up	correct
ESCORTS.NSE	Escorts Limited	20250512	3215	3440	3196	3413.1	496741	3413.1	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20250512	29.07	29.07	28.26	29.07	232989	29.07
ESTER.NSE	Ester Industries Limited	20250512	116	125.05	116	124.27	135814	124.27	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20250512	307.7	317.1	307.7	313.9	69651	313.9	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20250512	452.95	452.95	444.5	452.95	4272	452.95
EXCEL.NSE	Excel Realty N Infra Limited	20250512	0.67	0.69	0.66	0.69	5701915	0.69	up	up	correct
EXCELINDUS.NSE	Excel Industries Limited	20250512	1040	1109.5	1040	1094.4	17994	1094.4	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20250512	370	379.45	369	378.05	2269895	378.05	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20250512	849.95	888	827.65	863.05	17830	863.05	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20250512	6.16	6.32	6.02	6.19	786891	6.19	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20250512	810	828.5	802	817.25	809031	817.25	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20250512	790	823.9	782.6	790.1	20951	790.1	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20250512	237	249.8	237	247.79	411688	247.79	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20250512	0.5	0.52	0.47	0.48	3623926	0.48	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20250512	2.63	2.63	2.54	2.56	3314160	2.56	down	down	correct
FDC.NSE	FDC Limited	20250512	432.7	437.85	425.95	435.1	90032	435.1	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20250512	191	194.9	190.13	194.45	6284131	194.45	up	up	correct
FEL.NSE	Future Enterprises Limited	20250512	0.59	0.59	0.56	0.57	123823	0.57	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20250512	3.42	3.78	3.42	3.72	4323	3.72	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20250512	1470.7	1520	1470.7	1490.4	39196	1490.4	up	up	correct
FILATEX.NSE	Filatex India Limited	20250512	44.35	45.99	44	45.67	1184086	45.67	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20250512	903.9	920.8	898.4	917.2	269500	917.2	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20250512	4095.5	4200	4093.7	4176.4	17480	4176.4	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20250512	178.4	185.7	178.01	184.32	1598961	184.32	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20250512	32.44	32.44	31.81	32.44	1866	32.44
FLFL.NSE	Future Lifestyle Fashions Limited	20250512	1.79	1.79	1.79	1.79	21682	1.79
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20250512	3813	3990	3813	3850.6	55894	3850.6	up	up	correct
FMGOETZE.NSE	Federal	20250512	349	349.6	340	346.3	28866	346.3	down	down	correct
FMNL.NSE	Future Market Networks Limited	20250512	13.2	13.91	12.9	13.76	50519	13.76	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20250512	10254.5	10849	9967	10757.5	276889	10757.5	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20250512	676	679.3	669.35	676.65	1074733	676.65	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20250512	3903	4000	3900.1	3989.1	3839	3964.3666	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20250512	2.06	2.06	1.93	2.03	28230	2.03	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20250512	333	347	330.15	344.55	1699072	344.55	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20250512	580	618	578	615.4	1074330	615.4	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20250512	114	119.25	114	117.17	991693	117.17	up	up	correct
GAIL.NSE	GAIL (India) Limited	20250512	187.34	189.13	186.04	187.8	12160088	187.8	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20250512	2096.8	2195.5	2096.8	2171.1	16417	2171.1	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20250512	424	469	424	463.25	198236	463.25	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20250512	659	665	643.1	651.55	4604	651.55	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20250512	1504.8	1590.3	1504.8	1579.1	53035	1579.1	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20250512	115.6	118	112.5	116.71	54356	116.71	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20250512	1050	1118.9	1050	1106.9	188456	1106.9	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20250512	4.97	5.06	4.92	5.01	265056	5.01	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20250512	148.19	155	146.9	152.77	5460	152.77	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20250512	0.64	0.64	0.63	0.63	46611	0.63	down	down	correct
GARFIBRES.NSE	Garware Technical Fibres Limited	20250512	926.05	929	892.45	897.85	44368	897.85	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20250512	1.1	1.1	1.07	1.1	90241	1.1
GAYAPROJ.NSE	Gayatri Projects Limited	20250512	6.71	7.09	6.66	6.78	63840	6.78	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20250512	368.6	376.8	364.05	371.65	10663	371.65	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20250512	70	73.5	69.99	73.22	91058	73.22	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20250512	31.85	32.71	31.85	32.09	29496	32.09	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20250512	665	701	665	694.65	255102	694.65	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20250512	18.24	18.25	18	18.19	124642	18.19	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20250512	297	303	294.4	302.2	556429	302.2	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20250512	75.12	80.3	75.12	79.5	892523	79.5	up	up	correct
GEPIL.NSE	GE Power India Limited	20250512	227.9	241.97	225.11	237.69	419845	237.69	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20250512	863.05	918	863.05	912.8	1382304	907.451	up	up	correct
GFLLIMITED.NSE	GFL Limited	20250512	54.8	57.69	54.01	54.49	98765	54.49	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20250512	8.84	8.84	8.02	8.83	10249	8.83	down	down	correct
GHCL.NSE	GHCL Limited	20250512	590	606.5	585.2	605.5	121967	605.5	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20250512	178	182.1	178	180.98	167299	180.98	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20250512	415.1	415.1	407.5	413.95	424718	413.95	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20250512	109	119.19	106.1	115.27	28618	115.27	up	up	correct
GILLETTE.NSE	Gillette India Limited	20250512	8009.5	8020	7910	7937.5	18574	7937.5	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20250512	29.8	33.14	29.01	33.14	344530	33.14	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20250512	180.9	185.8	180.5	185.1	346251	185.1	up	up	correct
GKWLIMITED.NSE	GKW Limited	20250512	1899.1	1899.1	1899	1899.1	31	1899.1
GLAND.NSE	Gland Pharma Limited	20250512	1426	1454.2	1416.2	1430.1	107408	1430.1	up	down	incorrect
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20250512	2799	2874	2706.1	2721.5	184335	2721.5	down	up	incorrect
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20250512	1377.1	1393	1355.4	1378.1	709514	1378.1	up	down	incorrect
GLFL.NSE	Gujarat Lease Financing Limited	20250512	4.97	4.97	4.97	4.97	510	4.97
GLOBAL.NSE	Global Education Limited	20250512	56.9	58.88	56.9	58	63891	58	up	down	incorrect
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20250512	210.31	219.7	210.31	218.59	8589	218.59	up	down	incorrect
GLOBE.NSE	Globe Textiles (India) Limited	20250512	2.24	2.24	2.15	2.24	935832	2.24
GLOBUSSPR.NSE	Globus Spirits Limited	20250512	990	1018.3	984.7	1002.5	73656	1002.5	up	down	incorrect
GMBREW.NSE	G.M. Breweries Limited	20250512	669.95	686.2	665.7	681.05	33517	681.05	up	down	incorrect
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20250512	305	316.2	304.05	314.65	1254217	314.65	up	down	incorrect
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20250512	1050	1065	1036.1	1049.7	41937	1049.7	down	up	incorrect
GNA.NSE	G N A Axles Limited	20250512	329	329.1	322.35	327.8	58667	327.8	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20250512	485	489.7	479.9	486.8	665743	486.8	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20250512	440.5	457.2	438.55	453.15	27272	453.15	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20250512	275	288.1	275	281.55	46385	281.55	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20250512	8524	8603	8444	8603	69207	8603	up	up	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20250512	0.65	0.65	0.64	0.64	13593760	0.64	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20250512	707	721	705.6	716.15	273485	716.15	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20250512	1282	1292.9	1257.6	1289.5	1386761	1284.5	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20250512	1120	1133	1110.1	1122.8	55769	1122.8	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20250512	2083	2150	2072.7	2146.8	1136405	2146.8	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20250512	0.8	0.8	0.77	0.79	77501	0.79	down	down	correct
GOKEX.NSE	Gokaldas Exports Limited	20250512	1000	1046.3	989.15	998.9	777828	998.9	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20250512	43.05	47.9	43.05	45.56	61499	45.56	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20250512	228.99	247.01	228.99	241.01	143146	241.01	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20250512	79.38	79.46	77.8	77.95	32647859	77.95	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20250512	33.4	35.07	33.2	35	1222	35	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20250512	370.85	370.85	360	363.4	517675	363.4	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20250512	81.3	81.3	78.7	79.05	423195	79.05	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20250512	61.8	62.06	60.75	62.06	21940	62.06	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20250512	707	808	707	792.45	524859	792.45	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20250512	181.25	190.6	181.25	189.95	1360511	189.95	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20250512	136	138.79	135.02	138.28	974346	138.28	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20250512	124.2	129	121.03	126.91	176230	126.91	up	up	correct
GRANULES.NSE	Granules India Limited	20250512	445	462	435.75	460.15	3105164	460.15	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20250512	447.95	470.8	447.95	466.15	430158	466.15	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20250512	2671.1	2761.9	2671.1	2742.8	498304	2742.8	up	up	correct
GRAVITA.NSE	Gravita India Limited	20250512	1874.9	1912.4	1874	1897.8	207509	1897.8	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20250512	194.4	202.09	192.41	201.31	3471396	201.31	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20250512	215.1	224.78	214.21	221.69	31403	221.69	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20250512	230	234.76	225.74	231.81	127656	231.81	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20250512	268.05	283.25	268.05	283.25	159334	283.25	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20250512	11.74	12.34	11.63	12.2	5708239	12.2	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20250512	1637	1710	1630	1641.1	108569	1641.1	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20250512	1060	1109.4	1060	1100.1	36522	1100.1	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20250512	862	929	862	878.1	257	878.1	up	up	correct
GRPLTD.NSE	GRP Limited	20250512	2996.1	2996.1	2821.5	2858.4	7308	2858.4	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20250512	1850	1859.8	1793	1821.3	1801294	1821.3	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20250512	188.3	195.75	188.3	195.19	1323139	195.19	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20250512	328	332.1	327.15	330	267265	330	up	up	correct
GSS.NSE	GSS Infotech Limited	20250512	35.9	36.39	35.21	36	89006	36	up	up	correct
GTL.NSE	GTL Limited	20250512	7.97	8.3	7.97	8.21	359800	8.21	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20250512	1.42	1.47	1.4	1.44	80406272	1.44	up	up	correct
GTPL.NSE	GTPL Hathway Limited	20250512	103.6	108.61	103.6	106.95	28020	106.95	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20250512	359.15	384	359.15	377.45	50618	377.45	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20250512	625	634.85	618.85	632.05	33145	632.05	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20250512	329.1	358.3	329.1	354.35	12603	354.35	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20250512	463.7	465.5	458	463.95	189575	463.95	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20250512	36.5	37.9	36.15	37.65	1571	37.65	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20250512	1214.5	1223.9	1200	1206.9	64859	1206.9	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20250512	39.25	40.15	39.25	39.86	87906	39.86	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20250512	194.8	202.18	190.66	200.09	186320	200.09	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20250512	4603.1	4608	4420	4439.7	4022655	4439.7	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20250512	600	615.2	592.65	609.7	469146	609.7	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20250512	203.3	205.5	199.83	203.15	15381	203.15	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20250512	13.8	14.34	13.61	14.19	5532293	14.19	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20250512	902	912.9	890	901.05	35591	901.05	down	down	correct
HAVELLS.NSE	Havells India Limited	20250512	1576.6	1585	1565.2	1583.1	570891	1583.1	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20250512	2	2.14	1.7	2.05	91074	2.05	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20250512	85	88.9	82.21	83.49	28481	83.49	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20250512	25.82	26.43	25.21	26.31	25890627	26.31	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20250512	569	580	561.15	575.5	170351	575.5	up	up	correct
HCL.NSE	INSYS	20250512	12.61	13.38	12.61	13.38	200060	13.38	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20250512	1598.8	1675	1594	1670.3	4028207	1670.3	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20250512	4391.8	4545.1	4350.1	4529.1	427065	4529.1	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20250512	1917.6	1959.9	1912.3	1957.2	9309486	1957.2	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20250512	720	737	720	734.6	1488045	734.6	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20250512	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20250512	268.11	276.57	268.1	276.38	459807	276.38	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20250512	700.42	700.42	700.42	700.42	0	700.42
HDIL.NSE	Housing Development and Infrastructure Limited	20250512	3.37	3.37	3.37	3.37	40291	3.37
HEG.NSE	HEG Limited	20250512	448.7	466	445.85	463.3	827840	463.3	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20250512	190.2	196.9	190.2	195.66	99967	195.66	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20250512	134.45	136.75	132.62	135.77	568792	135.77	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20250512	250.9	250.9	250.9	250.9	10341	250.9
HERCULES.NSE	Hercules Hoists Limited	20250512	155.1	158.54	155.1	157.43	18774	157.43	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20250512	399.55	410	388	406.9	379883	406.9	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20250512	3929.9	3999.5	3910	3984.9	547435	3984.9	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20250512	1680	1765	1680	1747.6	6296	1747.6	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20250512	180.89	194.04	180.89	186.43	7452	186.43	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20250512	1113	1144	1110.3	1131.3	73818	1131.3	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20250512	484.75	509.9	484.75	505.9	49186	505.9	up	up	correct
HIKAL.NSE	Hikal Limited	20250512	393.3	402.4	391.1	398.65	221331	398.65	up	up	correct
HIL.NSE	HIL Limited	20250512	2115.7	2160	2115.7	2148.5	15017	2148.5	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20250512	54.9	63.84	54.9	61.39	744797	61.39	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20250512	159.95	161.01	156.05	156.87	986256	156.87	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20250512	640.15	654.25	638.05	651.95	5474816	651.95	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20250512	428	455.45	425.9	437.1	4945	437.1	up	up	correct
HINDCON.NSE	Hindcon Chemicals Limited	20250512	35.25	35.88	33.79	34.99	33661	34.99	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20250512	212.3	227.6	212.11	225.06	8869554	225.06	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20250512	24.09	27.91	24.09	25.4	7732920	25.4	up	up	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20250512	15.5	16.83	15.5	16.68	13542	16.68	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20250512	177.2	186.75	177.2	182.01	722351	182.01	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20250512	395	397	386	388.7	4957935	388.7	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20250512	2360	2387	2346.1	2382.5	1274873	2382.5	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20250512	420	436.4	420	434.95	2766591	434.95	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20250512	959.95	1045.35	950.2	1008.4	184918	1008.4	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20250512	194.7	197.19	190	194.58	9133	194.58	down	down	correct
HITECH.NSE	Hi	20250512	90.8	94.85	90.77	93.99	2175257	93.99	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20250512	170.1	185.69	170.1	182.27	7683	182.27	up	up	correct
HITECHGEAR.NSE	The Hi	20250512	588	605	570.3	603	3137	603	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20250512	275	278	267.35	272.05	38663	272.05	down	up	incorrect
HLVLTD.NSE	HLV Limited	20250512	12	13.4	12	12.6	1021780	12.6	up	down	incorrect
HMT.NSE	HMT Limited	20250512	49	49.3	48.01	49.18	11234	49.18	up	down	incorrect
HMVL.NSE	Hindustan Media Ventures Limited	20250512	83.2	84.39	82.5	83.56	21699	83.56	up	down	incorrect
HNDFDS.NSE	Hindustan Foods Limited	20250512	521	533	515.9	518.2	119880	518.2	down	up	incorrect
HNGSNGBEES.NSE	Nippon Mutual Funds	20250512	378.98	400.5	370.5	398.56	676785	398.56	up	down	incorrect
HOMEFIRST.NSE	Home First Finance Company India Limited	20250512	1175	1185	1155.6	1170.3	142249	1170.3	down	up	incorrect
HONAUT.NSE	Honeywell Automation India Limited	20250512	35000	35445	34670	35210	5750	35210	up	down	incorrect
HONDAPOWER.NSE	Honda India Power Products Limited	20250512	2073.5	2175	2073.4	2155.7	13825	2155.7	up	down	incorrect
HOVS.NSE	HOV Services Limited	20250512	49.74	50.5	48.01	50.03	7937	50.03	up	down	incorrect
HPL.NSE	HPL Electric & Power Limited	20250512	404	423.95	401	420.55	190360	420.55	up	down	incorrect
HSCL.NSE	Himadri Speciality Chemical Limited	20250512	430	447	428.15	440.65	1628718	440.65	up	down	incorrect
HTMEDIA.NSE	HT Media Limited	20250512	15.61	16.2	15.61	16.11	129767	16.11	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20250512	174.8	182.19	171.3	179.74	195481	179.74	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20250512	217.01	225.45	215.1	224.47	6269098	224.47	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20250512	194.75	198.75	194.6	196.17	83011	196.17	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20250512	94	98.3	94	97.77	3839209	97.77	up	up	correct
ICDSLTD.NSE	ICDS Limited	20250512	40.08	43.8	40.08	40.84	7485	40.84	up	up	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20250512	824.95	862.7	822.05	839.3	113727	839.3	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20250512	36.66	38.08	36.66	37.8	1490131	37.8	up	up	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20250512	26.52	27.24	26.52	27.2	520662	27.2	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20250512	107	108.18	105.03	108.08	1061391	108.08	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20250512	1409.4	1453	1404	1451.5	9925445	1451.5	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20250512	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20250512	567.11	567.11	567.11	567.11	0	567.11
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20250512	1814.4	1841.6	1799.1	1836.7	693112	1836.7	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20250512	68.58	68.58	68.58	68.58	0	68.58
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20250512	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20250512	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20250512	21.66	21.66	21.66	21.66	0	21.66
ICICINF100.NSE	ICICI Prudential Mutual Fund	20250512	23.76	23.76	23.76	23.76	0	23.76
ICICINV20.NSE	ICICI Prudential Mutual Fund	20250512	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20250512	73.84	73.84	73.84	73.84	0	73.84
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20250512	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20250512	592.8	605.15	591.1	604	517861	604	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20250512	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20250512	334	335.05	317.75	330.35	698363	330.35	down	down	correct
ICRA.NSE	ICRA Limited	20250512	5840	5944	5812	5899.5	3854	5899.5	up	up	correct
IDBI.NSE	IDBI Bank Limited	20250512	80.95	82	79.61	81.79	8338194	81.79	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20250512	7.06	7.1	6.87	7.07	414280475	7.07	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20250512	68.75	69.59	68.02	69.08	35272346	69.08	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20250512	261.61	270.23	261.61	270.08	619	270.08	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20250512	196	196.5	192.6	194.94	5491611	193.4613	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20250512	490.35	494.65	476.1	479.05	2474	479.05	down	down	correct
IFBIND.NSE	IFB Industries Limited	20250512	1273.1	1349.7	1271.1	1334.1	55086	1334.1	up	up	correct
IFCI.NSE	IFCI Limited	20250512	42	44.34	41.41	43.3	20646862	43.3	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20250512	429	442	418.85	442	540151	436	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20250512	445.6	475.75	445.6	469.95	32063	469.95	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20250512	204.98	206.97	202.26	205.28	1959282	205.28	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20250512	415.15	431	415.15	425.7	28804	425.7	up	up	correct
IIFL.NSE	IIFL Finance Limited	20250512	386	393.1	383	388.15	2192803	388.15	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20250512	169.51	182	169.51	179.81	4851	179.81	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20250512	40.42	40.42	37.51	39.79	2133	39.79	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20250512	3.12	3.12	2.98	3.12	14671	3.12
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20250512	61.4	64.5	61	63.5	1132806	63.5	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20250512	590	615	590	609.8	85113	609.8	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20250512	987.9	1019.65	986.55	1014.7	2795	1014.7	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20250512	1.87	1.96	1.87	1.93	3262	1.93	up	up	correct
INCREDIBLE.NSE	Incredible Industries Limited	20250512	38.56	39.28	36.3	37.99	6573	37.99	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20250512	31.5	32.4	31.45	32.27	56323	32.27	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20250512	762	779	748.05	769.15	11194626	769.15	up	up	correct
INDIACEM.NSE	The India Cements Limited	20250512	317.35	320.6	312.55	320	461503	320	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20250512	1429	1563.2	1429	1544.7	655951	1544.7	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20250512	2323.9	2338	2280	2290	50904	2290	down	down	correct
INDIANB.NSE	Indian Bank	20250512	573	575.5	563	572.1	1342420	572.1	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20250512	300.95	320.15	294.8	314.25	8199	314.25	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20250512	385	407.95	385	401.35	164329	401.35	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20250512	5421.5	5597	5413	5476.5	2240163	5476.5	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20250512	987.45	999.95	973.7	984.1	109018	984.1	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20250512	595.6	611	595.6	607.7	8940	607.7	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20250512	242.8	252.95	242.8	251.03	38577	251.03	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20250512	38	39.01	37.89	38.42	128717	38.42	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20250512	290	304.15	290	299.55	210799	299.55	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20250512	2326	2329.9	2320	2329.9	16099	2329.9	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20250512	1780	1815.4	1780	1815.4	8072	1815.4	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20250512	18	21.26	18	20.12	2957762	20.12	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20250512	413.95	413.95	395	405.95	196411	405.95	down	down	correct
INDSWFTLAB.NSE	Ind	20250512	72.07	74.21	71.87	72.24	145511	72.24	up	up	correct
INDSWFTLTD.NSE	Ind	20250512	12.76	13.44	12	12.93	63614	12.93	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20250512	33.5	36.89	33.25	33.92	135649	33.92	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20250512	835	838	786	788.5	14573162	788.5	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20250512	395.4	400	392.25	397.4	5386177	397.4	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20250512	17.45	17.74	17.15	17.61	7638560	17.61	up	down	incorrect
INFOBEAN.NSE	InfoBeans Technologies Limited	20250512	315	315	299	305.8	20226	305.8	down	up	incorrect
INFOMEDIA.NSE	Infomedia Press Limited	20250512	6.32	6.33	6	6.22	10162	6.22	down	up	incorrect
INFRABEES.NSE	Nippon Mutual Funds	20250512	905	928.3	905	926.73	34214	926.73	up	down	incorrect
INFY.NSE	Infosys Limited	20250512	1537	1632	1532	1623.5	11372857	1623.5	up	down	incorrect
INGERRAND.NSE	Ingersoll	20250512	3637	3777.7	3635	3749.1	14151	3749.1	up	down	incorrect
INOXWIND.NSE	Inox Wind Limited	20250512	166.99	170.85	163.6	170.05	6481613	170.05	up	down	incorrect
INSECTICID.NSE	Insecticides (India) Limited	20250512	691	697.5	684.5	690.5	17834	690.5	down	up	incorrect
INSPIRISYS.NSE	Inspirisys Solutions Limited	20250512	87.99	92.6	85.25	92.6	61125	92.6	up	up	correct
INTELLECT.NSE	Intellect Design Arena Limited	20250512	865	949	856.05	896.5	3574240	896.5	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20250512	92	93.99	89.54	92.1	28110	92.1	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20250512	1.47	1.49	1.43	1.46	2451555	1.46	down	down	correct
IOB.NSE	Indian Overseas Bank	20250512	36	37.54	36	37.22	11401731	37.22	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20250512	144	144.45	141.71	142.28	13526883	142.28	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20250512	65.2	65.2	64.02	64.75	440833	64.75	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20250512	1386.8	1386.8	1335.3	1371.6	175258	1371.6	down	down	correct
IPL.NSE	India Pesticides Limited	20250512	145.1	151	143.21	150.35	269307	150.35	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20250512	46.2	47.88	46.06	47.81	17112587	47.81	up	up	correct
IRCON.NSE	Ircon International Limited	20250512	154.99	160.99	154.02	160.25	7014101	160.25	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20250512	740.5	764.95	737.35	763.45	1196460	763.45	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20250512	122.5	125.95	120.88	125.53	20291533	125.53	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20250512	56.3	58.99	56.3	56.78	174479	56.78	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20250512	98	101	98	99.55	14971	99.55	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20250512	1081	1118.3	1080	1107.5	44508	1107.5	up	up	correct
ITC.NSE	ITC Limited	20250512	429.5	436.2	428.15	435.5	8031891	435.5	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20250512	560	565	551.45	562.05	41902	562.05	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20250512	531.7	554	531.7	543.35	644915	543.35	up	up	correct
ITI.NSE	ITI Limited	20250512	256.7	265.35	249.65	256.05	620169	256.05	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20250512	9.3	9.65	9.3	9.46	217379	9.46	up	up	correct
IVP.NSE	IVP Limited	20250512	161	171.3	161	166.47	4534	166.47	up	up	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20250512	8400	8400	8121.2	8162.6	1102	8162.6	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20250512	2787.8	2816.55	2787.8	2816.55	52	2816.55	up	up	correct
IWEL.NSE	Inox Wind Energy Limited	20250512	9550	9844	9501.5	9799	15720	9799	up	up	correct
IZMO.NSE	IZMO Limited	20250512	282	289.35	282	289.35	5405	289.35	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20250512	96.01	97.8	94.3	97.52	7480470	97.52	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20250512	70.1	72.37	70.1	71.02	220718	71.02	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20250512	218	225	211.14	223	244440	223	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20250512	120	120	113.05	113.69	948390	113.69	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20250512	86.95	87.16	86.01	87.16	205409	87.16	up	up	correct
JAIPURKURT.NSE	Nandani Creation Limited	20250512	44.6	45.5	42.69	43.93	43511	43.93	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20250512	84.51	85	83.76	84.16	958572	84.16	down	down	correct
JASH.NSE	Jash Engineering Limited	20250512	562	584.7	562	578.4	295842	578.4	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20250512	229.35	233.95	224.7	227.05	28484	227.05	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20250512	60.5	65.49	60.5	63.38	102967	63.38	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20250512	39.2	41.45	39.2	40.31	268835	40.31	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20250512	94.8	96	93.56	95.37	129176	95.37	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20250512	1550	1574.6	1535.6	1553.6	160166	1553.6	up	up	correct
JBMA.NSE	JBM Auto Limited	20250512	675	702	651	685	5727074	685	up	up	correct
JCHAC.NSE	Johnson Controls	20250512	1745	1798.5	1745	1783.8	44639	1783.8	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20250512	13.94	14.63	13.94	14.63	26651	14.63	up	up	correct
JINDALPHOT.NSE	Jindal Photo Limited	20250512	915	920.3	905.05	914.6	11679	914.6	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20250512	624	667	624	662.75	56348	662.75	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20250512	210.84	219.18	210.76	218.27	2080098	218.27	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20250512	875	906.4	866.9	904.75	1674583	904.75	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20250512	624.95	635	615.3	620.2	153411	620.2	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20250512	67.5	70.4	59.57	60	7047808	60	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20250512	28.01	29.29	28.01	28.99	17435	28.99	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20250512	50.95	53.4	50.88	53.14	3288831	53.14	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20250512	366.95	375	365.7	375	8814	375	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20250512	5162	5239	5106	5124	30603	5124	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20250512	652	668.7	648.5	665.3	58190	665.3	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20250512	790	810	779.5	802.7	111319	802.7	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20250512	318.95	323.55	314.65	319.9	490618	319.9	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20250512	339	339	328.9	334.85	614623	334.85	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20250512	90	96.47	90	95.87	35327	95.87	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20250512	103.13	106.65	102.61	105.8	2957090	105.8	up	down	incorrect
JOCIL.NSE	Jocil Limited	20250512	146.01	155	146	152.64	2035	152.64	up	down	incorrect
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20250512	3	3	3	3	1444192	3
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20250512	913	924.95	910.05	920.85	9584	920.85	up	down	incorrect
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20250512	14.6	14.65	14	14.24	30744194	14.24	down	up	incorrect
JSL.NSE	Jindal Stainless Limited	20250512	592.1	612.3	592.1	610	2102812	610	up	down	incorrect
JSWENERGY.NSE	JSW Energy Limited	20250512	475	482	472.3	481.1	1959126	481.1	up	down	incorrect
JSWHL.NSE	JSW Holdings Limited	20250512	22500	22900	22200	22900	1237	22900	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20250512	973	1007.7	969.7	1005.2	1335817	1005.2	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20250512	133.33	138.29	133.33	136.79	63734	136.79	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20250512	680.8	700	677.05	696.1	1059863	696.1	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20250512	711.4	729.05	702.3	717.6	425677	717.6	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20250512	871.5	907	870	879.8	145413	879.8	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20250512	683.4	697.5	675.35	696.77	667718	696.77	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20250512	914.3	931.9	905.15	926.15	327999	926.15	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20250512	375	378.2	348	350.8	1575679	350.8	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20250512	17.95	18.8	17.62	18.57	10526495	18.57	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20250512	251	258.65	251	258.65	10902	258.65	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20250512	875.7	884.65	842	843.9	465852	843.9	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20250512	145.59	148	145.27	146.7	1569	146.7	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20250512	740	740.1	703.05	723.35	6264	723.35	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20250512	535	545	530.05	538.15	4952776	538.15	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20250512	230.98	248	230.98	246.16	264084	246.16	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20250512	27.2	27.68	26.7	27.34	2182721	27.34	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20250512	2.12	2.2	2.12	2.18	229364	2.18	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20250512	85.1	89.51	85.1	89.42	43687	89.42	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20250512	135	142.2	135	139.7	112351	139.7	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20250512	262.9	263.8	258	260.5	184126	260.5	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20250512	200	208.29	198	199.7	10013	199.7	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20250512	52	56.41	52	53.89	4542	53.89	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20250512	215	215.92	210.26	210.96	1887873	210.96	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20250512	915.1	915.1	875.15	896.55	1545	896.55	down	down	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20250512	44.11	44.11	42.01	44.11	21532	44.11
KAYA.NSE	Kaya Limited	20250512	246	258.5	246	256.9	12551	256.9	up	up	correct
KCP.NSE	The KCP Limited	20250512	196	205.1	196	204.46	459365	204.46	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20250512	35	35.5	34.58	35.16	159768	35.16	up	up	correct
KDDL.NSE	KDDL Limited	20250512	2638	2700	2600	2682.4	15911	2682.4	up	up	correct
KEC.NSE	KEC International Limited	20250512	723	733.9	715.9	730.5	827957	730.5	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20250512	122	126.18	121.51	124.33	175009	124.33	up	up	correct
KEI.NSE	KEI Industries Limited	20250512	3380	3400.1	3332.9	3386	269435	3386	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20250512	107.48	112.41	105.51	109.89	712096	109.89	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20250512	792.7	809.45	765	789.9	87303	789.9	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20250512	4.44	4.44	4.44	4.44	217030	4.44
KEYFINSERV.NSE	Keynote Financial Services Limited	20250512	302	308.5	302	308.5	2011	308.5	up	up	correct
KHADIM.NSE	Khadim India Limited	20250512	271.1	284.95	271.1	278.75	32972	278.75	up	up	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20250512	52.3	56.2	52.3	55.75	234259	55.75	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20250512	87.24	89.98	86	86.19	6891	86.19	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20250512	24	24	22	22.7	15952	22.7	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20250512	4330	4520	4330	4489.1	4069	4489.1	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20250512	389	425	385	414.05	81353	414.05	up	up	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20250512	650	659	640.1	651.55	344737	651.55	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20250512	3008.9	3210	3008.9	3187.6	12396	3187.6	up	up	correct
KIOCL.NSE	KIOCL Limited	20250512	242.35	254	242.3	252.95	109396	252.95	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20250512	610	634.55	609	624.8	1326358	624.8	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20250512	1874	1880	1846.4	1866.6	70464	1866.6	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20250512	708	723.65	695.15	699.45	377388	699.45	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20250512	3000	3020	2925.9	2971.8	11936	2971.8	down	down	correct
KITEX.NSE	Kitex Garments Limited	20250512	266.86	266.86	250.72	257.8	1188420	257.8	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20250512	446	474	446	469.35	69465	467.3204	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20250512	26.69	27.22	26.25	26.93	122960	26.93	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20250512	221	222.57	217.65	221.36	998294	221.36	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20250512	104.15	110.24	104.15	109.45	67270	109.45	up	up	correct
KOLTEPATIL.NSE	Kolte	20250512	337.8	342	335	339.7	194963	339.7	up	up	correct
KOPRAN.NSE	Kopran Limited	20250512	182	188.11	182	187.16	164253	187.16	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20250512	2134	2163.6	2126.1	2143	3021874	2143	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20250512	80.95	80.95	78.35	78.46	960900	78.46	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20250512	34.6	38	34.6	37.11	91842	37.11	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20250512	152.94	162.99	152.94	161.33	69087	161.33	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20250512	71.9	71.9	67.32	70.62	15748	70.62	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20250512	1300	1336.5	1286.4	1325.1	1900130	1325.1	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20250512	1302	1306	1166	1181.75	3264045	1181.75	down	down	correct
KRBL.NSE	KRBL Limited	20250512	308.5	319.6	308.05	314.55	493302	314.55	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20250512	72.01	77.99	72.01	74.78	4831	74.78	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20250512	3.76	3.8	3.69	3.73	100809	3.73	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20250512	348.8	355	333.35	349.25	421405	349.25	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20250512	731	744.9	718	739.8	101328	739.8	up	up	correct
KSB.NSE	KSB Limited	20250512	804.15	806	770	780.85	103188	780.85	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20250512	1425.5	1457	1401	1444.2	120036	1444.2	up	up	correct
KSL.NSE	Kalyani Steels Limited	20250512	744	783.45	733.35	776.95	142350	776.95	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20250512	196.7	198	194.32	197.6	887038	197.6	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20250512	104	107.19	103.23	104.13	47783	104.13	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20250512	4.81	4.82	4.78	4.78	1054	4.78	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20250512	2830.6	2848.8	2764	2807.1	158768	2807.1	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20250512	135	140.9	134	139.66	30225	139.66	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20250512	238	244.92	235.5	238.75	70966	238.75	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20250512	16.96	18.25	16.96	17.64	137461	17.64	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20250512	597.7	600	575.95	593.45	2362969	593.45	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20250512	16500	17210	16500	16840	14728	16840	up	up	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20250512	5.4	5.63	5.25	5.62	32146	5.62	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20250512	138	138.5	136	138.03	2371971	138.03	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20250512	189.08	198	189.05	193.73	3766	193.73	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20250512	1268	1290	1239.1	1247.8	41167	1247.8	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20250512	11.75	12.42	11.75	12.35	25962	12.35	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20250512	404	421.35	404	418.3	57361	418.3	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20250512	590.3	604.1	590.3	601.5	2186006	601.5	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20250512	28.2	28.37	28.1	28.19	35739	28.19	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20250512	270.44	274.52	270.44	274.42	3298	274.42	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20250512	881.41	916	881.41	911	248	911	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20250512	264.21	274.23	264.21	273.66	455	273.66	up	down	incorrect
LIKHITHA.NSE	Likhitha Infrastructure Limited	20250512	257.35	269.8	257.35	265.65	76724	265.65	up	down	incorrect
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20250512	565.45	574.8	563.2	572.3	29103	572.3	up	down	incorrect
LINDEINDIA.NSE	Linde India Limited	20250512	6185	6419	6185	6323	27685	6323	up	down	incorrect
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20250512	1000.88	1000.88	999.99	999.99	6504982	999.99	down	up	incorrect
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20250512	1000	1000.01	999.99	999.99	114252	999.99	down	up	incorrect
LODHA.NSE	Macrotech Developers Limited	20250512	1300	1311.8	1281.2	1305.4	1038362	1305.4	up	down	incorrect
LOKESHMACH.NSE	Lokesh Machines Limited	20250512	162.65	162.65	162.65	162.65	8703	162.65
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20250512	77	79.41	74.85	75.06	74033	75.06	down	up	incorrect
LOVABLE.NSE	Lovable Lingerie Limited	20250512	87.5	91.47	87.5	90.35	24606	90.35	up	down	incorrect
LPDC.NSE	Landmark Property Development Company Limited	20250512	7.5	7.88	7.5	7.81	49021	7.81	up	down	incorrect
LT.NSE	Larsen & Toubro Limited	20250512	3513	3602.8	3490	3587.2	3147384	3587.2	up	down	incorrect
LTTS.NSE	L&T Technology Services Limited	20250512	4249	4477	4197.1	4448.9	271984	4448.9	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20250512	2350.4	2510	2350.4	2432	4410	2432	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20250512	576.95	588	572.55	576.95	85659	576.95
LUPIN.NSE	Lupin Limited	20250512	1998	2045	1974	2039.8	1207946	2039.8	up	up	correct
LUXIND.NSE	Lux Industries Limited	20250512	1400	1429	1388.9	1422.6	53925	1422.6	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20250512	175.95	181	175.08	180.66	798750	180.66	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20250512	111.75	111.79	108.5	109.08	45962	109.08	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20250512	6.15	6.4	5.9	6.24	55431	6.24	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20250512	3044.7	3112.2	3033.7	3097.5	2166730	3097.5	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20250512	246.17	251.71	243.35	249.91	9203926	249.91	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20250512	85.12	88.81	85.12	88.81	77742	88.81	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20250512	793.8	833.45	793.8	833.45	3665	833.45	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20250512	41.5	44.99	41.5	43.68	14811	43.68	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20250512	6.87	7.39	6.87	7.09	17353	7.09	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20250512	83	88	83	87.59	503145	87.59	up	up	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250512	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250512	126.48	127.9	123.51	127.85	1053015	127.85	up	up	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20250512	26.96	27.25	26.31	27.17	348343	27.17	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20250512	650	698	650	689.8	20850	689.8	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20250512	24.35	26.32	24.35	25.57	30327	25.57	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20250512	50	50.95	49.9	50.72	11745076	50.72	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20250512	108	114.65	108	112.87	29453	112.87	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20250512	265.7	275.95	258	267.95	3148	267.95	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20250512	139.99	147.49	138.81	144.58	136142	144.58	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20250512	55.41	58.4	55.31	57.09	14915	57.09	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20250512	318.7	330.6	307.1	308	992151	308	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20250512	296	308.4	296	307.25	123163	307.25	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20250512	11040	11389	10900	11344	4396	11344	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20250512	650.2	685	650.2	680.2	279700	680.2	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20250512	934	965.25	934	964.5	32714	964.5	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20250512	36.25	39.4	36.25	38.97	47390	38.97	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20250512	25.07	27.43	25.07	27.06	42124	27.06	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20250512	84.5	88.9	84.5	88.88	39677	88.88	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20250512	65.25	70.86	64.25	69.66	125516	69.66	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20250512	59.9	60.09	59.7	60.09	7387	60.09	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20250512	54.8	55	51.75	52.15	650600	52.15	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20250512	227.1	232.4	226.5	230.73	11862405	230.2347	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20250512	75.4	77.39	74.99	76.75	20495	76.75	up	up	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20250512	230	234.45	228.41	233.85	836468	233.85	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20250512	745.8	780	745.8	756.95	60954	756.95	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20250512	275	314.25	273.15	314.25	2233332	314.25	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20250512	155	160.7	154.05	159.14	487699	159.14	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20250512	16.22	16.89	16.22	16.52	21826	16.52	up	up	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20250512	654	665.53	652.61	664.18	26933	664.18	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20250512	66.6	69.59	66.2	68.15	34281	68.15	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20250512	490.5	519.95	490	510.85	60784	510.85	up	up	correct
MARICO.NSE	Marico Limited	20250512	734.95	739	726.9	738.1	1515956	738.1	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20250512	190	194.81	188.99	194.64	576845	194.64	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20250512	228.5	231.69	222	222.71	1568220	222.71	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20250512	12426	12630	12426	12616	185165	12616	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20250512	262.5	278.2	262.5	268.4	300161	268.4	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20250512	163.86	168	160.69	168	190	168	up	up	correct
MASTEK.NSE	Mastek Limited	20250512	2175	2283.3	2175	2256.5	194169	2256.5	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20250512	503.15	518.65	503.15	507.85	15917	507.85	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20250512	87.5	89.5	87.5	88.8	60496	88.8	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20250512	1143	1167.8	1131	1159.9	2466795	1159.9	up	up	correct
MAXIND.NSE	Max India Limited	20250512	185	191.99	181.83	186.92	77735	186.92	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20250512	538	579.95	538	575.35	429435	575.35	up	up	correct
MAZDA.NSE	Mazda Limited	20250512	221.9	222.02	215.61	222.02	6540	222.02	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20250512	3024.9	3045	2866.1	2904.4	5708392	2904.4	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20250512	306	316	293.1	297.65	125672	297.65	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20250512	41.5	43.18	41.33	42.51	152672	42.51	up	up	correct
MCDOWELL.NSE	N	20250512	1555	1579.9	1552.1	1562	480122	1562	up	up	correct
MCL.NSE	Madhav Copper Limited	20250512	50.7	51.74	50.7	51.74	46994	51.74	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20250512	31.1	31.97	31.05	31.97	69770	31.97	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20250512	5924.5	6134	5778.5	6064.5	944834	6064.5	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20250512	66.29	66.58	65	66.58	33289	66.58	up	up	correct
MENONBE.NSE	Menon Bearings Limited	20250512	100.25	105.5	100.25	103.21	53540	103.21	up	down	incorrect
MEP.NSE	MEP Infrastructure Developers Limited	20250512	1.62	1.62	1.62	1.62	9022	1.62
MERCATOR.NSE	Mercator Limited	20250512	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20250512	1690	1724.9	1683.8	1705	30610	1705	up	down	incorrect
MFSL.NSE	Max Financial Services Limited	20250512	1304.9	1304.9	1280.5	1293	519081	1293	down	up	incorrect
MGEL.NSE	Mangalam Global Enterprise Limited	20250512	13	13.06	12.62	13	164677	13
MGL.NSE	Mahanagar Gas Limited	20250512	1377.1	1412.7	1377.1	1409.2	307268	1409.2	up	down	incorrect
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20250512	307.45	334.9	307.45	330.8	271183	330.8	up	down	incorrect
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20250512	334	336	328	329.85	1108264	329.85	down	up	incorrect
MINDACORP.NSE	Minda Corporation Limited	20250512	474	491.4	474	482.45	233985	482.45	up	up	correct
MINDSPACE.NSE	RR	20250512	383	387.75	382	385.12	87791	385.12	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20250512	210.14	234	210.14	225.74	417666	225.74	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20250512	13.38	13.38	13.38	13.38	51188	13.38
MIRZAINT.NSE	Mirza International Limited	20250512	28.7	29.75	28.7	29.55	114293	29.55	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20250512	1.65	1.69	1.65	1.67	828825	1.67	up	up	correct
MMFL.NSE	M M Forgings Limited	20250512	346.85	352	340	348.8	42172	348.8	up	up	correct
MMP.NSE	MMP Industries Limited	20250512	259.45	259.5	241.87	243.73	18169	243.73	down	down	correct
MMTC.NSE	MMTC Limited	20250512	54.3	56.8	54.3	56.38	2526864	56.38	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20250512	120.1	128.79	120.1	122.75	8421	122.75	up	up	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20250512	59.5	61.99	59.5	61.38	826	61.38	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20250512	29.09	30.4	27.59	29.28	25290	29.28	up	up	correct
MOIL.NSE	MOIL Limited	20250512	333.7	339.9	332.05	337.1	1101861	337.1	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20250512	13.6	13.94	13.56	13.79	297983	13.79	up	up	correct
MOL.NSE	Meghmani Organics Limited	20250512	76.59	78.9	74.2	74.84	3559440	74.84	down	down	correct
MOLDTECH.NSE	Mold	20250512	135.9	147.5	135.23	142.74	59563	142.74	up	up	correct
MOLDTKPAC.NSE	Mold	20250512	526.4	542.7	521.2	534.8	66639	534.8	up	up	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20250512	58.6	59.35	56.91	59.3	847564	59.3	up	up	correct
MOM50.NSE	Motilal Oswal M50 ETF	20250512	251.51	257.21	251.51	256.21	11232	256.21	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20250512	171.19	176.87	168.15	176.1	2849952	176.1	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20250512	552	574	552	568.3	23723	568.3	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20250512	6.49	6.49	6.49	6.49	2747	6.49
MOREPENLAB.NSE	Morepen Laboratories Limited	20250512	59.25	60.64	59.25	60.36	5915564	60.36	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20250512	700	740	700	737.45	4130918	737.45	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20250512	28	28	25.7	26.69	11725	26.69	down	down	correct
MPHASIS.NSE	Mphasis Limited	20250512	2440	2550	2415	2532.4	691719	2532.4	up	up	correct
MPSLTD.NSE	MPS Limited	20250512	2384.6	2472	2374	2412.6	27727	2412.6	up	up	correct
MRF.NSE	MRF Limited	20250512	140400	141095	139570	139925	5916	139925	down	down	correct
MRO.NSE	TEK	20250512	60	62.5	56.81	61.54	41412	61.54	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20250512	129.6	132.34	129.6	131.83	1750419	131.83	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20250512	24.9	25.55	24.9	25.55	169970	25.55	up	up	correct
MSTCLTD.NSE	MSTC Limited	20250512	509.95	529	504	522.65	252441	522.65	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20250512	1463.4	1477.4	1440	1454.8	181226	1454.8	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20250512	2.16	2.26	2.12	2.26	34882	2.26	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20250512	40.6	41.64	40.6	41.42	2376017	41.42	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20250512	98.2	104.77	98.2	103.9	154936	103.9	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20250512	68.1	74.39	68.1	72.63	5152	72.63	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20250512	71.4	74.6	70.1	73.88	121468	73.88	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20250512	114.7	117	112	114.78	44737	114.78	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20250512	34.5	34.81	33.31	34.51	81084	34.51	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20250512	272.2	280.9	272.15	279.8	41428	279.8	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20250512	2264.9	2299	2235.1	2256.4	428237	2256.4	down	down	correct
NACLIND.NSE	NACL Industries Limited	20250512	172.5	172.67	167.05	172.67	232665	172.67	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20250512	4.32	4.32	4.24	4.32	136988	4.32
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20250512	24.39	25.36	24.39	25.36	1723	25.36	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20250512	25.53	28	25.53	27.45	20555	27.45	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20250512	259	266.65	251.2	254.7	13951	254.7	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20250512	109.9	121.7	109.9	119.33	157567	119.33	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20250512	209.45	217.97	208	212.09	15439	212.09	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20250512	248	264.9	248	259.45	118593	259.45	up	up	correct
NAM.NSE	INDIA	20250512	654	688.2	649.1	672.3	1962676	672.3	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20250512	848.95	848.95	811.55	833.8	781450	833.8	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20250512	164.8	166.83	160	165.88	38666	165.88	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20250512	162.39	169.68	161.36	168.95	19284700	168.95	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20250512	1404.5	1502.5	1392	1476	1346700	1476	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20250512	4745	4748	4419	4433.1	483660	4433.1	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20250512	103.4	106.11	103.33	104.92	730729	104.92	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20250512	145	146.3	142.73	145.14	114324	145.14	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20250512	1115	1170	1109.6	1165.8	1606850	1165.8	up	up	correct
NBCC.NSE	NBCC (India) Limited	20250512	95.99	100.24	95.12	99.81	17809802	99.81	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20250512	2376.7	2469.9	2357.1	2453.4	5294	2453.4	up	up	correct
NCC.NSE	NCC Limited	20250512	212	220.95	212	220.37	3824929	220.37	up	down	incorrect
NCLIND.NSE	NCL Industries Limited	20250512	203.4	211.19	203.4	209.54	50144	209.54	up	down	incorrect
NDGL.NSE	Naga Dhunseri Group Limited	20250512	4050.6	4272.6	4050	4161.5	215	4161.5	up	down	incorrect
NDL.NSE	Nandan Denim Limited	20250512	3.64	3.77	3.64	3.72	4429430	3.72	up	down	incorrect
NDRAUTO.NSE	NDR Auto Components Limited	20250512	752	884.4	750.6	884.4	371012	884.4	up	down	incorrect
NDTV.NSE	New Delhi Television Limited	20250512	119.99	122.9	119.99	121.57	113416	121.57	up	down	incorrect
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20250512	22.01	23.79	22.01	23.1	131091	23.1	up	down	incorrect
NECLIFE.NSE	Nectar Lifesciences Limited	20250512	21.74	22.49	21.5	22.4	565584	22.4	up	down	incorrect
NELCAST.NSE	Nelcast Limited	20250512	84.1	91.99	84.1	89.99	108898	89.99	up	down	incorrect
NELCO.NSE	Nelco Limited	20250512	815	844.9	806.45	840.3	114763	840.3	up	down	incorrect
NEOGEN.NSE	Neogen Chemicals Limited	20250512	1506.5	1572.1	1500	1553.9	25222	1553.9	up	down	incorrect
NESCO.NSE	Nesco Limited	20250512	919.9	942.1	909.95	925.4	109704	925.4	up	down	incorrect
NETF.NSE	Tata Mutual Fund	20250512	262.75	267.21	260.6	266.77	6933	266.77	up	down	incorrect
NETFCONSUM.NSE	Nippon India Mutual Fund	20250512	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20250512	77.21	78	76.12	77.88	150941	77.88	up	down	incorrect
NETFLTGILT.NSE	Nippon India Mutual Fund	20250512	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20250512	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20250512	43.9	45.47	43.85	45.2	5423625	45.2	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20250512	12605	12798	12501	12569	23603	12569	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20250512	1114	1132	1101	1117.9	590122	1117.9	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20250512	7.13	7.44	7.13	7.16	2442	7.16	up	up	correct
NFL.NSE	National Fertilizers Limited	20250512	83.95	88.2	83.78	87.75	3153749	87.75	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20250512	29.15	32.95	28.58	29.13	140360	29.13	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20250512	1829	1835.3	1773.1	1780.9	315516	1780.9	down	down	correct
NHPC.NSE	NHPC Limited	20250512	81.59	83.9	81.4	83.3	24521652	83.3	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20250512	164.95	169.73	164.95	168.59	617179	168.59	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20250512	22.26	22.89	22.26	22.67	3275	22.67	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20250512	272.49	279.49	270.89	278.94	9655176	278.94	up	up	correct
NIITLTD.NSE	NIIT Limited	20250512	134.3	138	133.8	136.47	1935765	136.47	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20250512	9.7	10.16	9.7	10	730133	10	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20250512	11.83	11.85	11.56	11.85	95896	11.85	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20250512	1606.8	1648.8	1606.8	1634.9	1604	1634.9	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20250512	492.4	510	492.4	503.55	2709	503.55	up	up	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20250512	53.98	61.2	53.98	58.5	143637	58.5	up	up	correct
NITCO.NSE	NITCO Limited	20250512	123.99	124.44	121.11	122.65	220210	122.65	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20250512	380	388.45	380	385.15	131555	385.15	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20250512	244.2	246.5	239.55	246.5	3283	246.5	up	up	correct
NKIND.NSE	N.K Industries Limited	20250512	63.9	66.32	60.06	64.22	3421	64.22	up	up	correct
NLCINDIA.NSE	NLC India Limited	20250512	229.4	232.65	227	230.32	1418542	230.32	up	up	correct
NMDC.NSE	NMDC Limited	20250512	67.05	68.2	66.17	68.08	26920156	68.08	up	up	correct
NOCIL.NSE	NOCIL Limited	20250512	184	188.4	182.68	187.67	248166	187.67	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20250512	3.6	3.6	3.4	3.6	592022	3.6
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20250512	36.12	38.67	36.12	38.67	3926	38.67	up	up	correct
NPBET.NSE	Tata Asset Management Limited	20250512	281.7	284.23	281.7	283.14	3086	283.14	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20250512	237.75	241.97	232.58	235.1	15447	235.1	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20250512	238.45	248	238.45	245.2	336247	245.2	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20250512	6490	6769.5	6470	6731	17745	6731	up	up	correct
NTPC.NSE	NTPC Limited	20250512	340.4	349.2	338.1	348.55	7978210	348.55	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20250512	902	967.8	902	960.35	71214	960.35	up	up	correct
NURECA.NSE	Nureca Limited	20250512	247.29	247.29	247.25	247.29	858	247.29
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20250512	341.6	343.7	335.85	340.65	284984	340.65	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20250512	349.9	375	349.9	371.35	58897	371.35	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20250512	1614	1621.6	1550	1617.7	850975	1617.7	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20250512	174.45	179.99	171.71	174.3	11695	174.3	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20250512	8239.5	8744.5	8179	8705	268271	8705	up	up	correct
OIL.NSE	Oil India Limited	20250512	409.5	422.2	409.05	416.45	3053060	416.45	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20250512	68	68.16	66.49	67.71	20997	67.71	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20250512	1159	1215	1147	1204.4	835420	1204.4	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20250512	84.99	85.88	83.48	84.29	13765	84.29	down	down	correct
OMAXE.NSE	Omaxe Limited	20250512	74.25	74.8	72.73	74.09	73698	74.09	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20250512	120	126	118.21	122.17	439406	122.17	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20250512	5.31	5.47	5.31	5.47	1174	5.47	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20250512	9.93	10.56	9.86	10.56	6175	10.56	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20250512	54.9	56.87	54.01	56.67	1175458	56.67	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20250512	239	244.6	238.11	244.02	11374237	244.02	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20250512	46.95	51.39	46.41	49.64	665701	49.64	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20250512	235	249	234.95	245.85	42424	245.85	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20250512	549	552	531.25	538.75	253363	538.75	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20250512	163	169.9	163	168.51	7148	168.51	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20250512	776	797.45	737.2	785.4	75287	785.4	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20250512	40.8	40.8	39.8	40.01	163147	40.01	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20250512	11.25	11.7	11.25	11.58	744231	11.58	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20250512	266.3	276.13	262.53	265.75	14890	265.75	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20250512	356.9	357.85	353.05	354	519772	354	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20250512	244.7	244.7	237.98	242.17	134579	242.17	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20250512	133.9	138.4	132.43	137.17	193176	137.17	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20250512	80.23	83.36	79	80.17	4426	80.17	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20250512	24.1	24.49	23.75	24.32	501649	24.32	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20250512	5117.5	5225	5117.5	5212	8243	5212	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20250512	1.84	1.84	1.73	1.83	17529	1.83	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20250512	79	82.5	79	81.97	169251	81.97	up	up	correct
PAGEIND.NSE	Page Industries Limited	20250512	45820	47150	45820	47050	14934	47050	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20250512	31	34.63	31	34.11	4953573	34.11	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20250512	126.87	126.87	121.01	123.74	10708	123.74	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20250512	47	47.08	46.9	47	1095	47
PANACEABIO.NSE	Panacea Biotec Limited	20250512	513	513.65	506.1	513.65	125065	513.65	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20250512	207.45	217.8	197.1	198.5	46819	198.5	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20250512	385.35	390	379.1	382.5	47573	382.5	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20250512	99	101.8	98.51	99.71	8949	99.71	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20250512	49	50.8	48.7	50.46	1379298	50.46	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20250512	199.05	203.89	197.7	201.75	936794	201.75	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20250512	19.86	21.13	19.86	21.09	263840	21.09	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20250512	44	45	43.1	44.6	3973099	44.6	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20250512	14.6	15.22	14.6	14.77	84826	14.77	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20250512	12	12.47	11.91	12.34	17389407	12.34	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20250512	99.96	99.96	99.96	99.96	64423	99.96
PEARLPOLY.NSE	Pearl Polymers Limited	20250512	28.65	29.94	28.37	29.07	17950	29.07	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20250512	1013.75	1064.9	1013.75	1062.3	801283	1062.3	up	up	correct
PENIND.NSE	Pennar Industries Limited	20250512	183.85	190	178	189.15	729374	189.15	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20250512	26.85	26.85	26.29	26.85	103529	26.85
PERSISTENT.NSE	Persistent Systems Limited	20250512	5640	5929	5556.5	5841	936725	5841	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20250512	312	316.5	310.35	314.3	1415361	314.3	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20250512	401	415	400	413.95	6534063	413.95	up	up	correct
PFIZER.NSE	Pfizer Limited	20250512	4212	4338.7	4212	4249.4	15058	4249.4	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20250512	105	106.8	100.38	102.74	103022	102.74	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20250512	32.7	34.2	32.69	34	1858597	34	up	up	correct
PGEL.NSE	PG Electroplast Limited	20250512	855	898.5	840.55	881.45	3421407	881.45	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20250512	14015	14149	13934	13999	4017	13999	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20250512	5070	5160	5037	5079	5909	5079	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20250512	1135.95	1148	1077	1084.7	85895	1084.7	down	down	correct
PGINVIT.NSE	IV	20250512	82.29	82.8	82	82.69	774938	82.69	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20250512	1511.6	1539.9	1492.1	1523.8	782896	1523.8	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20250512	3040	3085.5	3025	3080	365652	3080	up	up	correct
PIIND.NSE	PI Industries Limited	20250512	3685.2	3739	3654.2	3708.4	206683	3708.4	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20250512	4324.9	4370	4263.1	4330.2	4475	4330.2	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20250512	15.64	15.85	15.15	15.67	350848	15.67	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20250512	41.89	41.89	39.73	40.95	133542	40.95	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20250512	991.7	1000	925	951.3	68880	951.3	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20250512	670.4	744.45	656.1	688.7	7149	688.7	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20250512	183.83	185.9	179.97	184.03	11879	184.03	up	up	correct
PNB.NSE	Punjab National Bank	20250512	95.5	95.95	94.55	95.78	31855906	95.78	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20250512	90.17	94.01	90.17	93.63	424728	93.63	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20250512	1064.9	1081.5	1050	1070.8	1267561	1070.8	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20250512	24.62	25.72	24.62	25.22	4642	25.22	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20250512	253.8	262.45	252.25	259	536386	259	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20250512	35.05	35.05	34.01	34.95	767	34.95	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20250512	290.4	300	289.95	297.55	3647	297.55	up	up	correct
POKARNA.NSE	Pokarna Limited	20250512	950	965.95	931.1	937.1	60457	937.1	down	down	correct
POLYCAB.NSE	Polycab India Limited	20250512	5964.5	6017.5	5881.5	5992.5	305557	5992.5	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20250512	2559.9	2582.8	2460.1	2481.2	184796	2481.2	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20250512	1196	1240	1196	1230	93964	1230	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20250512	320.05	324	315.05	318.5	24966	318.5	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20250512	377.1	389.4	377.05	385.55	1626182	385.55	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20250512	304.05	311.1	304.05	309.05	7145884	309.05	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20250512	15596	16151	15301	15864	97231	15864	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20250512	2680	2759.6	2620	2725.4	89959	2725.4	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20250512	165.1	173	165.1	172.31	6843	172.31	up	up	correct
PPL.NSE	Prakash Pipes Limited	20250512	395.35	417	395.35	411.15	55429	411.15	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20250512	17.7	18.94	17.7	18.55	109114	18.55	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20250512	479.3	479.3	462.75	474.15	878330	474.15	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20250512	168	172.5	166.01	171.58	549433	171.58	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20250512	6.56	6.99	6.42	6.69	514200	6.69	up	up	correct
PRAXIS.NSE	Praxis Home Retail Limited	20250512	9.78	9.78	9.6	9.78	244659	9.78
PRECAM.NSE	Precision Camshafts Limited	20250512	162.95	168.6	160.31	167.51	325646	167.51	up	up	correct
PRECOT.NSE	Precot Limited	20250512	481	498	458.75	462.5	4836	462.5	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20250512	139	143.25	136.41	141.76	175857	141.76	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20250512	483.95	487.9	442	451.5	1772210	451.5	down	down	correct
PREMIER.NSE	Premier Limited	20250512	3.29	3.29	2.98	3.19	140670	3.19	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20250512	56	59	56	58.39	80679	58.39	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20250512	1339.9	1380	1325	1366.1	610547	1366.1	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20250512	438	459	434.85	456	235573	456	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20250512	230.7	242.99	228.82	238.45	41202	238.45	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20250512	254	265	252.05	262.9	296164	262.9	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20250512	15.3	16.11	15.3	16.02	238561	16.02	up	up	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20250512	2190	2220	2161	2206.3	214786	2206.3	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20250512	126	128.4	124.37	127.67	174360	127.67	up	up	correct
PSB.NSE	Punjab & Sind Bank	20250512	28.34	29.1	28.34	28.89	4633670	28.89	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20250512	641.95	641.95	637	639.25	80791	639.25	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20250512	70.52	72.08	70.52	71.97	7619472	71.97	up	up	correct
PTC.NSE	PTC India Limited	20250512	176.01	178.64	175.16	176.47	964555	176.47	up	up	correct
PTL.NSE	PTL Enterprises Limited	20250512	39.5	40.65	39.5	40.37	55475	40.37	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20250512	1050	1224.7	1050	1116.6	150683	1116.6	up	up	correct
PURVA.NSE	Puravankara Limited	20250512	240.02	240.02	233.3	236.02	154179	236.02	down	down	correct
PVP.NSE	PVP Ventures Limited	20250512	23.1	25	23.1	23.97	146993	23.97	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20250512	80.56	82.17	77.6	77.83	151366	77.83	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20250512	2663.99	2704	2662	2699.84	533	2699.84	up	up	correct
QUESS.NSE	Quess Corp Limited	20250512	340	362	340	355	1102103	355	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20250512	265.1	287.9	265.1	278.2	555863	278.2	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20250512	1.48	1.55	1.4	1.5	62810	1.5	up	up	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20250512	3.44	3.61	3.26	3.61	52144	3.61	up	down	incorrect
RADICO.NSE	Radico Khaitan Limited	20250512	2477	2537	2466.7	2526	211564	2526	up	down	incorrect
RADIOCITY.NSE	Music Broadcast Limited	20250512	9.31	9.59	9.31	9.43	84796	9.43	up	down	incorrect
RAILTEL.NSE	RailTel Corporation of India Limited	20250512	320	323.95	316.2	322.4	3310135	322.4	up	down	incorrect
RAIN.NSE	Rain Industries Limited	20250512	141	144.74	140.2	144	1141649	144	up	down	incorrect
RAJESHEXPO.NSE	Rajesh Exports Limited	20250512	188.2	191.69	187.49	189.38	434936	189.38	up	down	incorrect
RAJMET.NSE	Rajnandini Metal Limited	20250512	4.5	4.5	4.43	4.5	230708	4.5
RAJRATAN.NSE	Rajratan Global Wire Limited	20250512	402	414.4	401	409.4	49121	409.4	up	down	incorrect
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20250512	43.04	44.99	43.04	43.92	35755	43.92	up	down	incorrect
RAJTV.NSE	Raj Television Network Limited	20250512	42	46.37	42	46.36	9120	46.36	up	down	incorrect
RAJVIR.NSE	Rajvir Industries Limited	20250512	11.57	11.57	10.5	11	12434	11	down	up	incorrect
RALLIS.NSE	Rallis India Limited	20250512	238.72	243.72	238.72	241.65	204388	241.65	up	down	incorrect
RAMANEWS.NSE	Shree Rama Newsprint Limited	20250512	35.64	35.64	35.38	35.64	135622	35.64
RAMASTEEL.NSE	Rama Steel Tubes Limited	20250512	10.24	10.56	9.6	10.4	34177569	10.4	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20250512	952.4	965.9	942.9	952.3	4711125	952.3	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20250512	231	242.5	231	238.59	88702	238.59	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20250512	362.5	387.7	362.5	381	82057	381	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20250512	450.3	478.5	450.3	469.2	67115	469.2	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20250512	13.65	13.7	13.27	13.46	392980	13.46	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20250512	1289.5	1343.5	1289.5	1328	19316	1328	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20250512	2636	2693.5	2636	2687.2	9905	2687.2	up	up	correct
RAYMOND.NSE	Raymond Limited	20250512	1520	1595.5	1501	1572.7	751791	1572.7	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20250512	203	207.38	202.6	205.82	7377602	205.82	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20250512	138	144	138	143.13	4079903	143.13	up	up	correct
RCOM.NSE	Reliance Communications Limited	20250512	1.36	1.41	1.36	1.41	2028147	1.41	up	up	correct
RECLTD.NSE	REC Limited	20250512	401.9	413.45	400.3	412.65	10515316	412.65	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20250512	264.54	267.79	259.01	260.94	4628903	260.94	down	down	correct
REFEX.NSE	Refex Industries Limited	20250512	400.65	400.65	396.95	400.65	110735	400.65
REGENCERAM.NSE	Regency Ceramics Limited	20250512	44.81	44.81	42.02	44.4	629	44.4	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20250512	407.1	422	405.15	420.65	203826	420.65	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20250512	1400	1439	1400	1436.5	10674081	1436.5	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20250512	218.5	218.65	212.4	216.46	1113191	216.46	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20250512	246.9	263	245.6	255.35	6915665	255.35	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20250512	117	129	115.08	125.7	293175	125.7	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20250512	28.9	29.1	28.46	28.93	5037444	28.93	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20250512	392	395.85	381.6	389.2	263382	389.2	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20250512	161.31	174	161.31	171	11312	171	up	up	correct
REPRO.NSE	Repro India Limited	20250512	458.45	538.8	458.45	506.35	351342	506.35	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20250512	184	189	181.01	187.26	117577	187.26	up	up	correct
RGL.NSE	Renaissance Global Limited	20250512	113.82	119.02	110.66	118.54	552021	118.54	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20250512	2.97	3.26	2.97	3.26	3633360	3.26	up	up	correct
RHIM.NSE	RHI Magnesita India Limited	20250512	446.1	459	446.1	451	190055	451	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20250512	62.9	65.29	62.55	65.02	340784	65.02	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20250512	848	875	837	869.65	166561	869.65	up	up	correct
RITES.NSE	RITES Limited	20250512	221	233.3	219	230	1270014	230	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20250512	27.49	27.49	26.5	26.92	14718	26.92	down	down	correct
RKEC.NSE	RKEC Projects Limited	20250512	66	67.28	66	67.28	21927	67.28	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20250512	588	590.95	569.95	571.5	835929	571.5	down	down	correct
RML.NSE	Rane (Madras) Limited	20250512	807.55	809	766.05	771.6	32662	771.6	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20250512	350.15	365	350.15	364.65	43418	364.65	up	up	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20250512	1300	1365	1288	1342.9	25129	1342.9	up	up	correct
ROLLT.NSE	Rollatainers Limited	20250512	1.38	1.44	1.38	1.43	43086	1.43	up	up	correct
ROLTA.NSE	Rolta India Limited	20250512	2.06	2.18	2.06	2.15	100607	2.15	up	up	correct
ROML.NSE	Raj Oil Mills Limited	20250512	43.54	48.25	43.53	45.92	8544	45.92	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20250512	680	692.8	678.8	686.6	49086	686.6	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20250512	71.57	71.57	71.5	71.57	15093	71.57
ROUTE.NSE	Route Mobile Limited	20250512	960	960	935.3	939.5	184782	939.5	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20250512	2063.5	2109	2063.5	2090.3	10463	2090.3	up	up	correct
RPOWER.NSE	Reliance Power Limited	20250512	42.4	43.92	41.26	42.77	164808188	42.77	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20250512	147.79	148.95	147.5	148.95	13433	148.95	up	up	correct
RPSGVENT.NSE	RPSG Ventures Limited	20250512	771.8	811	771.8	804.4	42366	804.4	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20250512	48	51.13	46.3	50.3	79260	50.3	up	up	correct
RSWM.NSE	RSWM Limited	20250512	148	153.95	148	152.35	43275	152.35	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20250512	335.5	354	335.5	352.4	322319	346.6174	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20250512	44.04	44.8	42.77	44.24	3470044	44.24	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20250512	10.38	10.58	10.24	10.41	14815458	10.41	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20250512	190	199	190	197.44	14819	197.44	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20250512	7.2	7.69	7.2	7.62	172019	7.62	up	down	incorrect
RUCHIRA.NSE	Ruchira Papers Limited	20250512	117.4	126	116.86	122.08	99360	122.08	up	down	incorrect
RUPA.NSE	Rupa & Company Limited	20250512	189.8	195.95	189.8	194.88	99103	194.88	up	down	incorrect
RVHL.NSE	Ravinder Heights Limited	20250512	44.75	44.75	41.12	42.35	23548	42.35	down	up	incorrect
RVNL.NSE	Rail Vikas Nigam Limited	20250512	338	362.9	337	359.45	13898275	359.45	up	down	incorrect
S&SPOWER.NSE	S&S Power Switchgear Limited	20250512	340.45	341.3	330.1	341.3	919	341.3	up	down	incorrect
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20250512	5.19	5.19	5.19	5.19	2498	5.19
SADBHAV.NSE	Sadbhav Engineering Limited	20250512	12.92	12.92	12.8	12.92	67021	12.92
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20250512	4.14	4.44	4.14	4.35	139035	4.35	up	down	incorrect
SAFARI.NSE	Safari Industries (India) Limited	20250512	2104.8	2158.2	2080.5	2125.8	19618	2125.8	up	down	incorrect
SAGARDEEP.NSE	Sagardeep Alloys Limited	20250512	29.05	30.45	29.05	30.04	8024	30.04	up	down	incorrect
SAGCEM.NSE	Sagar Cements Limited	20250512	220	221.29	214.1	219.86	145992	219.86	down	up	incorrect
SAIL.NSE	Steel Authority of India Limited	20250512	112.77	118.45	112.4	118.24	25419080	118.24	up	down	incorrect
SAKAR.NSE	Sakar Healthcare Limited	20250512	314.45	316	300	304.95	44750	304.95	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20250512	23	23.33	21.84	22.57	263951	22.57	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20250512	151.7	177.4	151.7	168.5	1189630	168.5	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20250512	3.21	3.21	3.21	3.21	1046331	3.21
SALASAR.NSE	Salasar Techno Engineering Limited	20250512	8.69	8.72	8.5	8.65	5542970	8.65	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20250512	251.9	258.95	240.3	243.6	2012	243.6	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20250512	17.66	18.69	16.88	17.63	633764	17.63	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20250512	938.5	1008	932.9	980.45	187169	980.45	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20250512	6.24	6.38	6	6.26	49811	6.26	up	up	correct
SANCO.NSE	Sanco Industries Limited	20250512	2.34	2.59	2.34	2.34	13064	2.34
SANDESH.NSE	The Sandesh Limited	20250512	1122.5	1141	1112	1123.4	1007	1123.4	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20250512	382	396	382	388.2	82060	388.2	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20250512	409.8	419.5	409.8	413.5	9254	413.5	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20250512	59.6	60.8	59.6	60.56	175257	60.56	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20250512	270.05	289.7	270.05	283.3	1202316	283.3	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20250512	10.35	10.35	9.44	9.99	57761	9.99	down	up	incorrect
SANOFI.NSE	Sanofi India Limited	20250512	5875	5970	5832	5853.5	8782	5853.5	down	up	incorrect
SANWARIA.NSE	Sanwaria Consumer Limited	20250512	0.34	0.34	0.32	0.33	571539	0.33	down	up	incorrect
SARDAEN.NSE	Sarda Energy & Minerals Limited	20250512	439.4	444.65	431.5	442.9	763234	442.9	up	down	incorrect
SAREGAMA.NSE	Saregama India Limited	20250512	543	550.5	539.85	543.5	126004	543.5	up	down	incorrect
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20250512	98.9	104.62	98.9	100.76	329665	100.76	up	down	incorrect
SASKEN.NSE	Sasken Technologies Limited	20250512	1426.1	1515	1426.1	1497.9	8878	1497.9	up	down	incorrect
SASTASUNDR.NSE	Sastasundar Ventures Limited	20250512	254.2	263.5	254.2	262.25	10234	262.25	up	down	incorrect
SATIA.NSE	Satia Industries Limited	20250512	71.4	73.39	70.99	72.35	177045	72.35	up	down	incorrect
SATIN.NSE	Satin Creditcare Network Limited	20250512	170.45	171.25	165.35	168.14	407196	168.14	down	up	incorrect
SBCL.NSE	Shivalik Bimetal Controls Limited	20250512	429.9	444.75	425	443.3	55169	443.3	up	down	incorrect
SBICARD.NSE	SBI Cards and Payment Services Limited	20250512	911	911	894.1	898.15	408398	898.15	down	up	incorrect
SBIETFCON.NSE	SBI Funds Management Private Limited	20250512	114.91	118.28	114.91	117.83	8913	117.83	up	down	incorrect
SBIETFIT.NSE	SBI Funds Management Private Limited	20250512	390.56	418.99	388.08	413.38	35707	413.38	up	up	correct
SBIETFPB.NSE	SBI Mutual Fund	20250512	275.74	284.85	275.73	280.94	20562	280.94	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20250512	214.91	219	213.71	218.04	6921	218.04	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20250512	1725	1756.9	1720	1751.5	728808	1751.5	up	up	correct
SBIN.NSE	State Bank of India	20250512	799	803.9	793	800.95	15096824	785.1887	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20250512	3745.5	3775	3680	3742	53395	3742	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20250512	209	212	205.93	209.03	124559	209.03	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20250512	579	630	571	608.3	1550867	608.3	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20250512	171	173.8	168.28	173.26	1997605	173.26	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20250512	127.9	136.9	127.85	135.4	3489497	135.4	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20250512	865	886.25	832	840	30937	840	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20250512	24.42	24.8	24.42	24.42	8892	24.42
SELAN.NSE	Selan Exploration Technology Limited	20250512	506	535	506	529.6	125779	529.6	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20250512	165.7	170.8	163.8	169.22	1063832	169.22	up	up	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20250512	126.6	126.6	120.66	125.59	827919	125.59	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20250512	268	275.4	263.05	270.6	19316	270.6	up	up	correct
SETCO.NSE	Setco Automotive Limited	20250512	17.69	17.69	17.69	17.69	16943	17.69
SETF10GILT.NSE	SBI Mutual Fund	20250512	254.2	256	254.2	255.76	29408	255.76	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20250512	82.32	82.47	80.2	80.55	3005434	80.55	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20250512	254.9	263.88	254.9	263.63	2969858	263.63	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20250512	556.07	564.54	556.01	562.24	1026048	562.24	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20250512	671.31	690.99	671.3	689.71	45425	689.71	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20250512	0.53	0.56	0.53	0.56	3159	0.56	up	up	correct
SEYAIND.NSE	Seya Industries Limited	20250512	17.16	17.16	17.16	17.16	475	17.16
SFL.NSE	Sheela Foam Limited	20250512	660.7	670.5	658.45	661.6	134744	661.6	up	up	correct
SGIL.NSE	Synergy Green Industries Limited	20250512	486.2	509	465	504.4	87100	504.4	up	up	correct
SGL.NSE	STL Global Limited	20250512	14.57	14.57	13.2	13.64	9647	13.64	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20250512	60	61.11	60	61.11	12897	61.11	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20250512	889.95	920	840	853.25	1539453	853.25	down	down	correct
SHALBY.NSE	Shalby Limited	20250512	187.8	190	184.22	188.2	85005	188.2	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20250512	103	103	100.29	101.56	90000	101.56	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20250512	697.95	732.1	688.9	726.95	194023	726.95	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20250512	14.34	14.91	14	14.85	195658	14.85	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20250512	480.3	489.95	477.75	484.35	42324	484.35	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20250512	536.1	568	535	559.75	153330	559.75	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20250512	1633.8	1715	1605	1668.9	25588	1668.9	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20250512	148.99	158.41	148.99	156.09	721324	156.09	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20250512	495.05	513	494.32	509.59	5172	509.59	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20250512	104	104	100	103.53	32814	103.53	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20250512	647.7	663.3	640	650.75	108162	650.75	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20250512	28.54	29.09	27.6	27.8	86017	27.8	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20250512	73.4	79.4	73.21	77.7	57636	77.7	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20250512	193.63	199.78	193.01	193.82	6662	193.82	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20250512	200	201.2	197.69	199.99	257049	199.99	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20250512	494	510	491.55	501.7	74300	501.7	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20250512	63.88	63.88	59.41	63.7	8516	63.7	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20250512	76.37	77.97	76	77.47	161733	77.47	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20250512	29610	30240	29610	30135	13032	30135	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20250512	238	251.9	238	249.65	38483	249.65	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20250512	32.48	34.09	31.05	33.14	188694	33.14	up	up	correct
SHRENIK.NSE	Shrenik Limited	20250512	0.6	0.63	0.6	0.62	723523	0.62	up	up	correct
SHREYANIND.NSE	Shreyans Industries Limited	20250512	175.01	183.99	175.01	180.66	5616	180.66	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20250512	2240	2293.9	2222.2	2256.7	241559	2256.7	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20250512	7.32	7.96	7.3	7.96	72226	7.96	up	up	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20250512	901.8	901.8	867	892.2	457705	892.2	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20250512	11.82	12.16	11.54	11.56	4139	11.56	down	down	correct
SIEMENS.NSE	Siemens Limited	20250512	2929	2953.6	2865.9	2895.9	506851	2895.9	down	down	correct
SIGIND.NSE	Signet Industries Limited	20250512	50.9	53.95	50.9	53.42	17848	53.42	up	up	correct
SIL.NSE	Standard Industries Limited	20250512	19.26	19.85	19.1	19.53	29317	19.53	up	up	correct
SILGO.NSE	Silgo Retail Limited	20250512	51	51.7	49.4	51.03	100530	51.03	up	up	correct
SILINV.NSE	SIL Investments Limited	20250512	600.05	623	600.05	617.95	3640	617.95	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20250512	16.99	16.99	16.55	16.71	5551	16.71	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20250512	12.92	13.76	12.92	13.68	11022	13.68	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20250512	279	291.3	279	289.85	42789	289.85	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20250512	137	137	123.8	129.54	16907	129.54	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20250512	269.95	273.6	258.8	262.2	191288	262.2	down	down	correct
SIS.NSE	SIS Limited	20250512	331	334.75	326.55	331.9	114172	331.9	up	up	correct
SITINET.NSE	SITI Networks Limited	20250512	0.5	0.5	0.48	0.49	451186	0.49	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20250512	684.95	712.3	670.65	701.7	172571	701.7	up	up	correct
SJVN.NSE	SJVN Limited	20250512	92.5	96.8	92	96.48	8214781	96.48	up	up	correct
SKFINDIA.NSE	SKF India Limited	20250512	4000	4155.9	3990	4125.1	76403	4125.1	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20250512	3.31	3.31	3.31	3.31	45238	3.31
SKIPPER.NSE	Skipper Limited	20250512	467	474	456.7	466.5	413732	466.5	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20250512	189.45	198.89	186.01	193.31	35945	193.31	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20250512	147.1	154.39	146	149.59	7140	149.59	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20250512	107.01	109.9	106.23	108.41	262323	108.41	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20250512	1551.9	1574.8	1550	1567.4	47439	1567.4	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20250512	1330	1388.4	1265.1	1374.3	3808	1374.3	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20250512	245.95	247.83	242	245.15	126645	245.15	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20250512	49.75	51.1	49.75	50.9	216742	50.9	up	up	correct
SOBHA.NSE	Sobha Limited	20250512	1275	1350	1261.6	1323.2	146031	1323.2	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20250512	515	536.1	509.6	525.55	112608	525.55	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20250512	13759	13761	13010	13289	216720	13289	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20250512	445	469	438	461.5	170443	461.5	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20250512	42.99	47.3	42.55	44.72	106042	44.72	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20250512	188.95	188.99	181.79	186.97	23200	186.97	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20250512	512.95	522.85	508.6	519.8	932430	519.8	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20250512	387	401.95	385.35	399.5	6196086	399.5	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20250512	364.7	375	364.7	372.15	14419	372.15	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20250512	25	25.65	25	25.52	10391928	25.52	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20250512	118	123.88	117.78	120.99	37153	120.99	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20250512	899.9	944.5	885.95	893.15	89008	893.15	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20250512	277	281	271.5	279.3	301051	279.3	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20250512	144	149.8	144	148.63	449281	148.63	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20250512	7.48	7.48	7.28	7.48	624833	7.48
SPECIALITY.NSE	Speciality Restaurants Limited	20250512	129.5	135.99	129.5	130.17	46435	130.17	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20250512	61.45	64.17	61.45	63.3	71992	63.3	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20250512	77	78.75	76.31	78.42	605187	78.42	up	up	correct
SPLIL.NSE	SPL Industries Limited	20250512	36	37.59	35.8	37.39	6759	37.39	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20250512	179.94	182.98	177.99	180	160662	180	up	up	correct
SREEL.NSE	Sreeleathers Limited	20250512	234.8	238.78	231.89	235.01	3683	235.01	up	up	correct
SRF.NSE	SRF Limited	20250512	3056	3098.5	2947.5	3011.8	1132381	3011.8	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20250512	511.1	542.95	511.1	527.65	20375	527.65	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20250512	1	1.01	0.98	1.01	135602	1.01	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20250512	223.19	228	221.35	224.32	216244	224.32	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20250512	655.8	667.1	639.2	651.35	358583	651.35	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20250512	218.5	221.2	215.1	218.19	310109	218.19	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20250512	165.25	169	164.09	166.47	7531	166.47	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20250512	118.26	125.03	118.26	122.55	86708	122.55	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20250512	98.6	101.81	98.35	101.6	38476	101.6	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20250512	8.84	8.84	8.1	8.19	2556874	8.19	down	down	correct
STEL.NSE	STEL Holdings Limited	20250512	403	405	388.35	404.25	3837	404.25	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20250512	309	316.95	303.5	304.95	160276	304.95	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20250512	63.5	66.9	63.46	66.38	1140904	66.38	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20250512	586.9	629.65	586.9	611.15	159510	611.15	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20250512	1644	1709	1643.9	1677.6	36460	1677.6	up	up	correct
SUBEXLTD.NSE	Subex Limited	20250512	12.2	12.58	11.92	12.46	3354774	12.46	up	up	correct
SUBROS.NSE	Subros Limited	20250512	598.2	631.5	598.2	621.45	76020	621.45	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20250512	1044.8	1082.2	1044.8	1075.5	105907	1075.5	up	up	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20250512	516	522.4	516	519.2	181748	519.2	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20250512	93.99	95.99	93	94.97	28608	94.97	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20250512	1875	2000	1875	1942.5	21879	1942.5	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20250512	1.92	1.98	1.91	1.95	253866	1.95	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20250512	5109.5	5162.5	4976	5078.5	37538	5078.5	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20250512	340.9	349.8	340.1	344.8	118880	344.8	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20250512	730.2	735	720	727.4	2295	727.4	down	up	incorrect
SUNDRMFAST.NSE	Sundram Fasteners Limited	20250512	960	971.45	940.05	955.2	98301	955.2	down	up	incorrect
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20250512	231	244	231	238.69	183238	238.69	up	down	incorrect
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20250512	1695.7	1712.4	1623.6	1686.2	9221075	1686.2	down	up	incorrect
SUNTECK.NSE	Sunteck Realty Limited	20250512	390	402.9	390	395.6	213382	395.6	up	down	incorrect
SUNTV.NSE	Sun TV Network Limited	20250512	610	618.85	605.7	617.3	242951	617.3	up	down	incorrect
SUPERHOUSE.NSE	Superhouse Limited	20250512	159	166.1	159	163.05	5494	163.05	up	down	incorrect
SUPERSPIN.NSE	Super Spinning Mills Limited	20250512	9.35	10.45	9.35	10.01	24471	10.01	up	down	incorrect
SUPRAJIT.NSE	Suprajit Engineering Limited	20250512	387.7	404	387.7	401.75	571435	401.75	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20250512	1.83	1.83	1.8	1.83	158110	1.83
SUPREMEIND.NSE	The Supreme Industries Limited	20250512	3550	3603	3511.3	3578	195016	3578	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20250512	32.44	34.34	32.44	34.16	154575	34.16	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20250512	18.75	18.75	17.84	18.35	75935	18.35	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20250512	61.95	63.99	61.51	62.7	24079	62.7	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20250512	270.6	281.5	270.6	281	526979	281	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20250512	119.11	123.9	119.11	123	299379	123	up	down	incorrect
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20250512	37.85	38.53	37.01	38.53	33738	38.53	up	down	incorrect
SUULD.NSE	Suumaya Industries Limited	20250512	2.84	2.84	2.6	2.83	73521	2.83	down	up	incorrect
SUVEN.NSE	Suven Life Sciences Limited	20250512	148.9	154.35	145.6	153.07	1095118	153.07	up	down	incorrect
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20250512	1077.8	1098	1041.6	1063.3	236540	1063.3	down	up	incorrect
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20250512	3.58	3.82	3.58	3.8	107969	3.8	up	down	incorrect
SUZLON.NSE	Suzlon Energy Limited	20250512	56.24	57.4	55.24	56.95	89597903	56.95	up	down	incorrect
SVPGLOB.NSE	Svp Global Ventures Ltd	20250512	2.81	2.94	2.7	2.94	32597	2.94	up	down	incorrect
SWANENERGY.NSE	Swan Energy Limited	20250512	408	426.9	408	420.4	2140396	420.4	up	down	incorrect
SWARAJENG.NSE	Swaraj Engines Limited	20250512	4054.8	4160	4011.1	4147.8	19385	4147.8	up	down	incorrect
SWELECTES.NSE	Swelect Energy Systems Limited	20250512	534	559.35	534	559.35	4429	559.35	up	down	incorrect
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20250512	264.3	264.3	260.1	263.05	3022827	263.05	down	up	incorrect
SYMPHONY.NSE	Symphony Limited	20250512	1321.9	1321.9	1271.8	1295.1	274825	1295.1	down	up	incorrect
SYNGENE.NSE	Syngene International Limited	20250512	616.1	627.45	612.4	625.6	1180938	625.6	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20250512	195.99	204.93	195.99	201.36	2598	201.36	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20250512	385.95	414.4	385.95	407.9	603900	407.9	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20250512	7.31	7.67	7.31	7.67	47009	7.67	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20250512	263.95	274.4	256.65	270.7	290019	270.7	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20250512	494	498	483.4	494.45	860603	494.45	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20250512	27.1	27.89	27	27.89	20005	27.89	up	up	correct
TARC.NSE	TARC Limited	20250512	146	153.9	146	150.54	466194	150.54	up	up	correct
TARMAT.NSE	Tarmat Limited	20250512	50.74	51.03	48.21	49.88	68556	49.88	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20250512	9249	9650	9130	9489.5	6022	9489.5	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20250512	830	849.9	829.45	848.75	804624	848.75	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20250512	1549.9	1572	1542.1	1572	207887	1572	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20250512	1123	1155	1123	1145.6	748637	1145.6	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20250512	5851.5	6120	5794	6091	462268	6091	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20250512	6100	6100	5952.5	6024	28087	6024	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20250512	728	732	711.2	720.8	20133616	720.8	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20250512	382	393	378.5	391.4	8931721	391.4	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20250512	145.61	151.95	144.5	151.63	47087413	151.63	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20250512	754.15	787.4	748.85	771.4	51425	771.4	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20250512	200	203.54	197.17	201.22	216462	201.22	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20250512	1090	1121	1090	1112.2	27358	1112.2	up	up	correct
TCIEXP.NSE	TCI Express Limited	20250512	665.15	688.95	665.15	684	15276	684	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20250512	11.5	11.51	10.51	11.2	12010	11.2	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20250512	3662.5	3935.9	3662.5	3875.9	17551	3875.9	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20250512	3505	3630.5	3502.2	3620.4	2228678	3620.4	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20250512	418	429.6	417.15	423.3	1185592	423.3	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20250512	1973.8	1973.8	1909.8	1942.7	25495	1942.7	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20250512	17.4	17.4	17	17	941	17	down	down	correct
TECHM.NSE	Tech Mahindra Limited	20250512	1522	1576.5	1517.4	1573.1	1891418	1573.1	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20250512	1122	1135.2	1104	1124.5	150988	1124.5	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20250512	707.65	710	696.7	702.35	1638595	702.35	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20250512	414	421.3	405.7	421.3	26341	421.3	up	up	correct
TERASOFT.NSE	Tera Software Limited	20250512	235.91	235.92	235.91	235.92	8828	235.92	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20250512	95	98.4	95	97.48	172163	97.48	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20250512	55.55	58.29	55.55	57.9	64527	57.9	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20250512	137.51	144.8	137	143.75	2792808	143.75	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20250512	207.59	210	203.15	205.67	1184678	205.67	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20250512	15.43	15.6	15.43	15.43	6437	15.43
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20250512	9.51	10.15	9.5	9.77	22407	9.77	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20250512	1952.2	1997.9	1925.3	1939.6	69872	1939.6	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20250512	153	157.93	149.1	150.43	61265	150.43	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20250512	124	134.3	124	131.78	123592	131.78	up	up	correct
THERMAX.NSE	Thermax Limited	20250512	3402.5	3405.1	3232.1	3297	243568	3297	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20250512	138	148.7	134.4	144.87	2457548	144.87	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20250512	325.6	325.6	311.65	325.6	28393	325.6
THYROCARE.NSE	Thyrocare Technologies Limited	20250512	965	986.05	948	953.6	96906	953.6	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20250512	290.15	294.1	288.7	292.8	631550	292.8	up	down	incorrect
TIIL.NSE	Technocraft Industries (India) Limited	20250512	2660.1	2757	2660	2745.6	6548	2745.6	up	down	incorrect
TIINDIA.NSE	Tube Investments of India Limited	20250512	2904.6	2971.3	2895.3	2961.9	183895	2961.9	up	down	incorrect
TIJARIA.NSE	Tijaria Polypipes Limited	20250512	6.2	6.2	5.95	6.2	48507	6.2
TIL.NSE	TIL Limited	20250512	212.71	215.95	209.23	215.95	16390	215.95	up	down	incorrect
TIMESGTY.NSE	Times Guaranty Limited	20250512	166	177.41	166	175.06	1909	175.06	up	down	incorrect
TIMETECHNO.NSE	Time Technoplast Limited	20250512	325.85	346	325	344.05	1149146	344.05	up	down	incorrect
TIMKEN.NSE	Timken India Limited	20250512	2904	2904	2816.1	2843.4	116228	2843.4	down	up	incorrect
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20250512	244.4	254.84	244.4	250.23	453758	250.23	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20250512	30.72	31.13	30.4	31.13	118396	31.13	up	up	correct
TITAN.NSE	Titan Company Limited	20250512	3537.2	3585	3530.3	3562.9	956930	3562.9	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20250512	78.28	80.39	78	78.2	206299	78.2	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20250512	131.62	134.01	130.2	132.5	91574	132.5	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20250512	9.2	9.98	9.15	9.64	37292	9.64	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20250512	127.42	129.52	124.21	126.12	6394	126.12	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20250512	3152	3246.9	3115.7	3237.7	230359	3237.7	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20250512	1430	1472	1413.1	1465.2	678744	1465.2	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20250512	75.2	75.2	71.74	72.61	2238	72.61	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20250512	81.9	81.9	79	79.91	757	79.91	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20250512	77.8	80.9	77.8	79.47	56101	79.47	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20250512	8.6	8.6	8.03	8.37	18215	8.37	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20250512	239	250.49	239	247.79	13045	247.79	up	up	correct
TRENT.NSE	Trent Limited	20250512	5330	5478	5225	5441	1203631	5441	up	up	correct
TRF.NSE	TRF Limited	20250512	359.6	379.9	359.6	375.15	30481	375.15	up	up	correct
TRIDENT.NSE	Trident Limited	20250512	27.81	28.49	27.56	28.45	11566818	28.45	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20250512	72.6	75.43	72.6	74.71	56670	74.71	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20250512	549	578.8	545.5	559.5	9735728	559.5	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20250512	419.95	427	417.05	419.3	221447	419.3	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20250512	1191	1241.3	1177.4	1221	2216	1221	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20250512	630	642.15	625.35	631.85	41051	631.85	up	up	correct
TTL.NSE	T.T. Limited	20250512	14	14.16	13.48	13.74	101774	13.74	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20250512	56	57.5	55.76	57.3	2388713	57.3	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20250512	410	420.25	403.05	413.35	75624	413.35	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20250512	2725	2774	2719.7	2758	701314	2758	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20250512	2860.2	3015	2860.2	2997.2	5146	2997.2	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20250512	173.1	175.97	168.01	171.74	162893	171.74	down	down	correct
TVVISION.NSE	TV Vision Limited	20250512	7.57	7.57	7.57	7.57	54037	7.57
UBL.NSE	United Breweries Limited	20250512	2211.5	2211.5	2090	2119.8	234240	2119.8	down	down	correct
UCOBANK.NSE	UCO Bank	20250512	30.8	31.24	30.56	30.98	10217933	30.98	up	up	correct
UFLEX.NSE	Uflex Limited	20250512	541.75	556.8	541.75	552.6	46291	552.6	up	up	correct
UFO.NSE	UFO Moviez India Limited	20250512	65	67.8	65	67	60178	67	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20250512	41.5	43.36	41.5	43.14	243445	43.14	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20250512	176	182.5	173.03	176.59	316498	176.59	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20250512	42.56	43.41	41.81	43.04	18033800	43.04	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20250512	11590	11767	11565	11745	182795	11745	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20250512	79.89	79.89	75.22	76	10955	76	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20250512	5.49	5.64	5.11	5.58	7706	5.58	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20250512	567.2	600.8	554	559.5	68052	559.5	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20250512	197.85	204.7	197.76	200.94	7386	200.94	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20250512	153.3	168.13	153.3	160.88	20522	160.88	up	up	correct
UNIONBANK.NSE	Union Bank of India	20250512	126	128.6	125.9	128.11	19027370	128.11	up	up	correct
UNITECH.NSE	Unitech Limited	20250512	5.99	6.04	5.81	6.04	2473711	6.04	up	up	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20250512	393.55	414	393	406.65	6426	406.65	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20250512	261.25	265.8	250.55	255.65	7138	255.65	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20250512	498.05	507	491.65	498.75	153528	498.75	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20250512	199.01	214	197.52	210.05	5969	210.05	up	up	correct
UPL.NSE	UPL Limited	20250512	686	699.45	662	676.85	8755697	676.85	down	down	correct
URJA.NSE	Urja Global Limited	20250512	14.69	15.6	14.21	14.82	2177666	14.82	up	up	correct
USHAMART.NSE	Usha Martin Limited	20250512	304.95	314	304.55	310.45	439568	310.45	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20250512	1018	1050	1004.3	1045.2	200419	1045.2	up	up	correct
UTIBANKETF.NSE	Uti Mutual Fund	20250512	55.04	56.7	55.04	56.62	739700	56.62	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20250512	68.11	69.43	68.1	69.26	248971	69.26	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20250512	268.34	271.7	266.1	271.38	2025945	271.38	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20250512	886.98	899.51	877.65	895.48	5140	895.48	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20250512	84.96	86.39	84.53	86.08	16322	86.08	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20250512	284.95	293.95	284.2	289.7	66867	289.7	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20250512	1734.9	1742.4	1620.1	1706.1	64351	1706.1	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20250512	6600	6824	6499.5	6746	23759	6746	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20250512	229.04	234.9	226.01	234	398414	234	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20250512	11.65	13.39	11.59	12.44	3117606	12.44	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20250512	9.04	9.28	9.04	9.28	3736356	9.28	up	up	correct
VALIANTORG.NSE	Valiant Organics Limited	20250512	307.9	317.1	299	317.1	50903	317.1	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20250512	40.95	42.55	40.95	41.88	30656	41.88	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20250512	11.14	11.27	10.9	11.27	393034	11.27	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20250512	472	478.9	466	468.1	186243	468.1	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20250512	38.75	40.93	38.75	40.66	734650	40.66	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20250512	39.5	41.97	39.5	41.68	86231	41.68	up	up	correct
VBL.NSE	Varun Beverages Limited	20250512	511.85	515.95	505.6	513.85	4982466	513.85	up	up	correct
VEDL.NSE	Vedanta Limited	20250512	419.95	438.25	417.85	436.05	16818909	436.05	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20250512	1683.3	1731	1629	1641.9	193744	1641.9	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20250512	305	320	305	311.7	15117	311.7	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20250512	8.64	8.64	8.31	8.64	1036751	8.64
VESUVIUS.NSE	Vesuvius India Limited	20250512	4880	4949.9	4879.9	4914.2	9999	4914.2	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20250512	103.89	104.44	102.37	103.24	46262	103.24	down	down	correct
VGUARD.NSE	V	20250512	378	379	371.15	376.7	214465	376.7	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20250512	3480	3545.1	3450	3513.8	1241	3513.8	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20250512	432.5	460	429.65	453	83288	453	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20250512	1050	1054.6	980.5	989.6	341022	989.6	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20250512	2.17	2.31	2.17	2.31	119418	2.31	up	up	correct
VIKASECO.NSE	Vikas EcoTech Limited	20250512	2.23	2.34	2.21	2.32	4389794	2.32	up	up	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20250512	2.36	2.49	2.36	2.45	7373919	2.45	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20250512	978.5	1014.75	968.05	982.1	144836	982.1	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20250512	1638.5	1705	1638.5	1695.6	30375	1695.6	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20250512	1321	1406.4	1321	1403	54431	1403	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20250512	29.01	29.2	27.6	28.39	11973	28.39	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20250512	289.9	294	285.95	287.75	26807	287.75	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20250512	35.5	38.25	34.6	38.22	171402	38.22	up	up	correct
VIPIND.NSE	VIP Industries Limited	20250512	335	347.5	334.2	343.95	1022585	343.95	up	up	correct
VIPULLTD.NSE	Vipul Limited	20250512	11.25	11.45	11.06	11.39	225650	11.39	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20250512	59.6	62.35	59.6	60.37	167453	60.37	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20250512	32.75	34.16	32.01	34.16	16888	34.16	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20250512	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20250512	446.25	452.45	441	442.75	203276	442.75	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20250512	8.74	9.3	8.74	9.12	550994	9.12	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20250512	0.82	0.91	0.82	0.88	1215849	0.88	up	up	correct
VLSFINANCE.NSE	VLS Finance Limited	20250512	229.4	242	229.4	239.79	54659	239.79	up	up	correct
VMART.NSE	V	20250512	3578	3578	3473	3488.4	45883	3488.4	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20250512	7849	8348	7825	8290.5	115316	8290.5	up	up	correct
VOLTAS.NSE	Voltas Limited	20250512	1262.9	1268.8	1251.4	1267.4	1877453	1267.4	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20250512	480.9	510	480	490.45	95950	490.45	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20250512	237.65	246.95	237.01	244.56	56721	244.56	up	up	correct
VSTIND.NSE	VST Industries Limited	20250512	283.95	288.2	281.05	284.8	350070	284.8	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20250512	3470	3661.2	3470	3637.4	5803	3637.4	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20250512	493	495.45	481	481.5	262247	481.5	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20250512	1324	1372.1	1324	1361.7	319255	1361.7	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20250512	183.1	189.4	183	187.33	492585	187.33	up	up	correct
WANBURY.NSE	Wanbury Limited	20250512	245.2	267.5	245.2	262.95	205253	262.95	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20250512	964.5	964.7	916.05	934.4	4769	934.4	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20250512	1291.1	1291.1	1291.1	1291.1	59053	1291.1
WEIZMANIND.NSE	Weizmann Limited	20250512	105.8	116.69	105.8	113.28	10617	113.28	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20250512	751	765	748.7	760.3	445413	760.3	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20250512	490	505	490	499.95	173510	499.95	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20250512	819	842.85	781	816.75	1026	816.75	down	down	correct
WENDT.NSE	Wendt (India) Limited	20250512	9910	10200	9815.5	10079.5	837	10079.5	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20250512	677.6	692	677.6	683.65	36615	683.65	up	up	correct
WHEELS.NSE	Wheels India Limited	20250512	690	690	671.55	680.05	13328	680.05	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20250512	1267	1285.9	1245	1271.2	348496	1271.2	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20250512	28.2	30.6	28	29.51	33082	29.51	up	up	correct
WINDLAS.NSE	Windlas Biotech Limited	20250512	1034.95	1034.95	985.35	1001.3	39204	1001.3	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20250512	349	358.05	342.05	353.2	461606	353.2	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20250512	147	149.39	145.01	145.31	177	145.31	down	down	correct
WIPRO.NSE	Wipro Limited	20250512	245.09	257.94	244.88	257.28	19791711	257.28	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20250512	1284	1304.8	1252.2	1270	494997	1270	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20250512	648.8	664.95	634	650.8	90468	650.8	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20250512	136.23	148.74	136.23	144.49	17479	144.49	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20250512	66.15	68.25	65	67.66	45021	67.66	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20250512	431.35	442.9	431.35	440.1	103317	440.1	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20250512	88	88.9	86.01	88.48	151348	88.48	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20250512	102.8	105.8	102.8	104.99	7802	104.99	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20250512	1000.1	1029.7	1000.1	1006.9	47591	1006.9	up	up	correct
YESBANK.NSE	Yes Bank Limited	20250512	21.7	21.7	20.3	20.41	527532441	20.41	down	down	correct
YUKEN.NSE	Yuken India Limited	20250512	814	828	802	816.15	5702	816.15	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20250512	118.25	120	116.6	117.14	16333436	117.14	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20250512	6.43	6.43	6.04	6.23	536356	6.23	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20250512	14	14.54	14	14.28	2823356	14.28	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20250512	223.4	233.15	223.4	233	351	233	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20250512	7.55	7.95	7.3	7.6	464890	7.6	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20250512	728.9	761.4	722.45	750.25	1518085	750.25	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20250512	1476.7	1476.7	1476.7	1476.7	131179	1476.7
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20250512	104.55	110.59	101.95	103.85	38399	103.85	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20250512	834.9	890	834.9	886	79428	886	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20250512	219	225.7	216.56	222.59	255277	222.59	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20250512	1760	1840	1703.7	1807.2	42571	1807.2	up	up	correct