CollectAI

close-nse_india_stocks

2025/05/13

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20250513	228.55	228.91	219.5	221.27	92233	221.27	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20250513	66.74	68.07	65.44	68.07	5214	68.07	up	up	correct
3MINDIA.NSE	3M India Limited	20250513	29295	29850	29040	29135	4889	29135	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20250513	42.9	43.68	42	42.33	6387	42.33	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20250513	375	384	369.05	381.25	28741	381.25	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20250513	674	707.6	674	707.6	363649	707.6	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20250513	13.5	14.24	13.38	14.03	183319	14.03	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20250513	8.25	8.47	8.15	8.32	60165	8.32	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20250513	53.41	56.08	53.41	54.25	34074	54.25	up	up	correct
AARON.NSE	Aaron Industries Limited	20250513	343	355.95	342.9	345.2	2159	345.2	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20250513	428	471	424.35	453.5	1861861	453.5	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20250513	469.55	473.15	461	466.7	1879645	466.7	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20250513	512.95	512.95	512.95	512.95	10346	512.95
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20250513	138.99	144	136	140.01	27855	140.01	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20250513	106.1	108	104.81	106.1	4060	106.1
AAVAS.NSE	Aavas Financiers Limited	20250513	1875	1875	1792	1801	144193	1801	down	down	correct
ABAN.NSE	Aban Offshore Limited	20250513	38.53	39.78	37.81	39.32	26822	39.32	up	up	correct
ABB.NSE	ABB India Limited	20250513	5590	5699	5528	5630	638165	5630	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20250513	30000	30500	30000	30390	6003	30390	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20250513	205.8	210.1	201.2	204.89	5571107	204.89	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20250513	269.05	273.35	266.5	267.95	3136235	267.95	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20250513	48	53	46	47.06	6431	47.06	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20250513	56.01	56.59	55.69	55.72	23579	55.72	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20250513	68.54	68.55	67.01	67.74	7401	67.74	down	down	correct
ACC.NSE	ACC Limited	20250513	1862.4	1871.5	1851.1	1853.4	643544	1853.4	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20250513	1375	1380	1351.5	1370.5	9898	1370.5	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20250513	8.06	8.15	7.88	7.93	205313	7.93	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20250513	1210	1236.1	1195	1225.1	314217	1225.1	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20250513	2425	2454.9	2405	2441.2	1815174	2441.2	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20250513	940.55	973.7	933.2	958.05	4260617	958.05	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20250513	1360.6	1391.9	1347.1	1369.2	3356599	1369.2	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20250513	546.55	547.3	536	538.75	5557722	538.75	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20250513	226.01	233.3	223.67	231.59	72714	231.59	up	up	correct
ADL.NSE	Archidply Decor Limited	20250513	93.99	93.99	90.07	90.16	3030	90.16	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20250513	896	936.6	890.1	928.5	17881	928.5	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20250513	11.48	11.48	11.1	11.17	67468	11.17	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20250513	189.97	193.66	188	189.95	126513	189.95	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20250513	59.94	63	58.84	59.68	107368	59.68	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20250513	298.75	306.85	286.2	288.85	603995	284.8796	down	down	correct
AFFLE.NSE	Affle (India) Limited	20250513	1599.8	1602.6	1568.1	1590.8	160378	1590.8	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20250513	1010	1019.95	994.35	1005.6	5535	1005.6	down	down	correct
AGRITECH.NSE	Agri	20250513	156.27	162	153.62	156.86	19027	156.86	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20250513	32.5	32.5	31.26	31.79	27033	31.79	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20250513	65.66	67.99	64.77	65.77	19550	65.77	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20250513	139.27	142.09	139.05	140.42	1259	140.42	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20250513	892.75	914.95	884	901.55	47997	901.55	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20250513	3260	3277.8	3217.7	3229.3	18864	3229.3	down	down	correct
AIRAN.NSE	Airan Limited	20250513	26.33	27.1	26.11	26.6	117073	26.6	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20250513	2499.9	2600	2499.4	2592.7	112808	2592.7	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20250513	812	826	805	814.85	39593	814.85	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20250513	5.9	5.95	5.74	5.82	640148	5.82	down	down	correct
AKASH.NSE	Akash Infra	20250513	27.7	28.22	26.8	26.93	6125	26.93	down	down	correct
AKG.NSE	AKG Exim Limited	20250513	12.3	12.76	12.26	12.46	14055	12.46	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20250513	243.61	250	238.9	245.82	5289	245.82	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20250513	9.49	9.74	9.35	9.52	179274	9.52	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20250513	3502	3540.8	3449.3	3485.2	7221	3485.2	down	down	correct
ALANKIT.NSE	Alankit Limited	20250513	14	14.9	14	14.69	233273	14.69	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20250513	885	896.35	875	884	9857	884	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20250513	104	106.5	103.44	104.24	555480	104.24	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20250513	705	705.1	684.05	692.2	18273	689.9831	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20250513	81.18	84.33	81.18	83.11	7915	83.11	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20250513	5028.5	5145	5025	5126.5	50438	5126.5	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20250513	1701	1724.8	1688.5	1698.7	33220	1698.7	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20250513	29.5	30.46	29.15	29.98	5284227	29.98	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20250513	21	22	20.52	21.09	464528	21.09	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20250513	17.19	17.68	16.98	17.43	7305725	17.43	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20250513	107	107.19	104.25	105.19	17987	105.19	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20250513	237.2	246.6	237.2	240.02	1491	240.02	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20250513	2.45	2.5	2.35	2.48	9902	2.48	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20250513	6237	6320	6200	6214.5	236778	6214.5	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20250513	27.55	28	27.11	27.85	9398	27.85	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20250513	1442.3	1443.2	1417	1428	9107	1428	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20250513	542.2	542.9	534.3	536.9	3438632	536.9	down	down	correct
AMDIND.NSE	AMD Industries Limited	20250513	47	48.79	47	47.77	10763	47.77	up	up	correct
AMIORG.NSE	Ami Organics Limited	20250513	1187.8	1209.6	1170.5	1173.4	316546	1173.4	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20250513	48.39	48.48	47.2	47.44	10666	47.44	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20250513	703.5	712.9	703.5	709.9	10868	709.9	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20250513	452	473.8	451.85	460.05	2826345	460.05	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20250513	74.2	75.2	73.5	74.2	157274	74.2
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20250513	71.25	73.31	71.25	72.2	163680	72.2	up	down	incorrect
ANIKINDS.NSE	Anik Industries Limited	20250513	111.87	111.87	107.95	108.32	470	108.32	down	up	incorrect
ANKITMETAL.NSE	Ankit Metal & Power Limited	20250513	2.05	2.12	2.05	2.1	15241	2.1	up	down	incorrect
ANMOL.NSE	Anmol India Limited	20250513	15.97	17.79	15.96	17.44	179791	17.44	up	down	incorrect
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20250513	4.53	4.53	4.43	4.43	32287	4.43	down	up	incorrect
ANTGRAPHIC.NSE	Antarctica Limited	20250513	1	1.02	0.97	0.97	509943	0.97	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20250513	3310	3369.9	2990	3025.2	192942	3025.2	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20250513	897.75	918.2	885	907.3	391213	907.3	up	up	correct
APARINDS.NSE	Apar Industries Limited	20250513	6350	6530	6306.5	6511	162571	6511	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20250513	128.6	133.9	126.75	130.76	10530	130.76	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20250513	338.55	340.5	329.4	330.85	29303	330.85	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20250513	214	217.5	211	216.39	51755	216.39	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20250513	1725	1748.5	1716	1725.1	743776	1725.1	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20250513	886.9	897.9	880	895.75	72144	895.75	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20250513	127.72	135.2	127.01	133.12	17701421	133.12	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20250513	6908	7013	6900	6917.5	323598	6917.5	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20250513	393	399.55	389.35	398.05	50122	398.05	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20250513	483.4	484	467.65	472.4	1804302	472.4	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20250513	1291.1	1316.7	1278.9	1298.9	986	1298.9	up	up	correct
APTECHT.NSE	Aptech Limited	20250513	167.01	169.6	164.57	165.98	279557	161.6332	down	up	incorrect
APTUS.NSE	Aptus Value Housing Finance India Limited	20250513	322.1	323.05	317.2	320	450196	317.5576	down	up	incorrect
ARCHIDPLY.NSE	Archidply Industries Limited	20250513	88.5	92.01	86.7	91.8	13109	91.8	up	down	incorrect
ARCHIES.NSE	Archies Limited	20250513	18.36	18.9	18.15	18.5	19107	18.5	up	down	incorrect
ARENTERP.NSE	Rajdarshan Industries Limited	20250513	43.19	43.19	40.26	40.78	1592	40.78	down	up	incorrect
ARIES.NSE	Aries Agro Limited	20250513	301	305.2	295.25	300.7	38116	300.7	down	up	incorrect
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20250513	67	71.9	66.4	70.04	285359	70.04	up	down	incorrect
ARIHANTSUP.NSE	Arihant Superstructures Limited	20250513	361.95	364.95	354.3	355.6	16336	355.6	down	up	incorrect
ARMANFIN.NSE	Arman Financial Services Limited	20250513	1517.2	1575	1501.8	1568.4	19275	1568.4	up	down	incorrect
AROGRANITE.NSE	Aro Granite Industries Limited	20250513	35.69	37.84	34.71	35.92	17951	35.92	up	down	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20250513	570.9	570.9	560	570.9	7727	570.9
ARSHIYA.NSE	Arshiya Limited	20250513	2.63	2.75	2.52	2.66	70283	2.66	up	down	incorrect
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20250513	43.99	45.5	42.79	45.04	44360	45.04	up	down	incorrect
ARTEMISMED.NSE	Artemis Medicare Services Limited	20250513	250	256.15	241.6	248.25	195376	248.25	down	up	incorrect
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20250513	146.77	149.79	144	144.39	254	144.39	down	up	incorrect
ARVIND.NSE	Arvind Limited	20250513	388	398	380	392.05	868521	392.05	up	down	incorrect
ARVINDFASN.NSE	Arvind Fashions Limited	20250513	430	435.5	419.8	424.8	157872	424.8	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20250513	666	699.9	663.05	675.1	71142	675.1	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20250513	742	752.4	736.3	744.1	45383	744.1	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20250513	465.55	477.95	450.2	464.05	197730	464.05	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20250513	482.4	494	477.6	488.5	22257	488.5	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20250513	1095	1155	1090	1121.5	83138	1121.5	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20250513	345	365.2	344.95	364.5	412561	364.5	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20250513	269.9	275	267	268.55	79135	268.55	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20250513	31.9	32.99	31.8	32.15	144407	32.15	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20250513	189.7	193.6	188.51	192.62	1161491	192.62	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20250513	231.28	232.89	229.5	230.34	3062908	230.34	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20250513	370	370	356.5	366.55	3209	366.55	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20250513	2354	2358	2315.1	2324.6	1220489	2324.6	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20250513	44.5	45.85	44.3	45.06	368538	45.06	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20250513	257.3	277.8	257.3	272.7	4665	272.7	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20250513	680	695	671.1	691.45	11117	691.45	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20250513	548	554.3	543.7	550.1	551271	550.1	up	up	correct
ASTRAL.NSE	Astral Limited	20250513	1339	1357.4	1329.3	1344.1	406245	1344.1	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20250513	865.85	904	857.25	897.55	645977	897.55	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20250513	8119.5	8319	8070.5	8189.5	9125	8189.5	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20250513	16.88	16.88	16.88	16.88	20135	16.88
ATFL.NSE	Agro Tech Foods Limited	20250513	809.2	829	805.7	816.85	10610	816.85	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20250513	634	656	629	648.35	1900554	648.35	up	up	correct
ATUL.NSE	Atul Ltd	20250513	6824.5	6900	6751	6869	42524	6869	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20250513	479.9	489.9	472	488.5	71994	488.5	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20250513	703.4	706.1	695.9	699.75	1496327	699.75	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20250513	1410.6	1422.3	1386	1392	122352	1392	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20250513	1225	1251.4	1220.1	1223.9	1737594	1223.9	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20250513	85	87	83	84.8	4564	84.8	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20250513	1720	1722.5	1687.1	1708.1	4946	1708.1	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20250513	78.88	85.5	77.67	82.38	146588	82.38	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20250513	559.95	574.4	550	557.85	120608	557.85	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20250513	897	905	888	891.05	286060	891.05	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20250513	64.86	65.4	63.34	64.94	49269	64.94	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20250513	545	563.75	544.4	551.2	258342	551.2	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20250513	1205.2	1214.8	1190	1193.6	5569926	1193.6	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20250513	565.81	565.81	560.17	564.1	220	564.1	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20250513	12.77	12.77	12.55	12.62	114605	12.62	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20250513	844	847.55	822.6	847.5	79633	847.5	up	up	correct
AXISGOLD.NSE	Axis Mutual Fund	20250513	79.63	79.7	78.66	79.65	458598	79.65	up	up	correct
AXISHCETF.NSE	Axis AMC Ltd.	20250513	141.48	142.21	140.55	141.08	2349	141.08	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20250513	273.53	279.64	267.5	267.84	7578	267.84	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20250513	409.48	409.48	400.67	401.45	1455	401.45	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20250513	205.36	216.5	203	213.91	34889	213.91	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20250513	73	75.86	72.3	74.78	4516	74.78	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20250513	6.28	6.3	5.96	6.24	49479	6.24	down	down	correct
BAJAJ.NSE	AUTO	20250513	8039.5	8109	7950	8066.5	407395	8066.5	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20250513	166.5	169.72	166.1	167.02	465300	167.02	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20250513	616	628.9	605.25	610.7	537562	610.7	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20250513	2046.9	2061.4	2010.6	2022.9	2217985	2022.9	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20250513	20.68	21.45	20.4	20.75	8881271	20.75	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20250513	12001	12120	11880	11900	31479	11900	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20250513	9004	9163.5	8991	9042	1336300	9042	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20250513	72.7	75.58	71.63	74.47	168522	74.47	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20250513	1301.6	1338.1	1290.6	1327.2	57772	1327.2	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20250513	55.1	57.9	55	55.98	56103	55.98	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20250513	18.39	18.39	18.01	18.11	15696	18.11	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20250513	2754.8	2769.9	2684.3	2696.1	105065	2696.1	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20250513	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20250513	211.5	216	209.99	215.31	395336	215.31	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20250513	98	102.59	98	100.85	12702	100.85	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20250513	555.6	561.7	549.9	554	206249	554	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20250513	121	124.5	116.01	121.68	5893	121.68	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20250513	3972.7	4100	3929.8	4096.7	1895	4096.7	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20250513	387.15	403.45	384.9	396	138083	396	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20250513	164.05	165.68	162.02	162.38	3972042	162.38	down	down	correct
BANG.NSE	Bang Overseas Limited	20250513	51.9	53.49	50.02	51.65	6539	51.65	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20250513	68.8	68.81	66.35	67.3	6721	67.3	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20250513	226.5	234.18	226.4	232.75	13441966	232.75	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20250513	566	568.22	562	563.24	594110	563.24	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20250513	146	153.8	142.99	149.29	184952	149.29	up	up	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20250513	336.1	339.5	329.2	335.3	102707	335.3	down	down	correct
BASF.NSE	BASF India Limited	20250513	4510	4620	4480.1	4565.7	24187	4565.7	up	down	incorrect
BASML.NSE	Bannari Amman Spinning Mills Ltd	20250513	30	30.99	30	30.75	156231	30.75	up	down	incorrect
BATAINDIA.NSE	Bata India Limited	20250513	1219	1234.7	1200	1202.8	256341	1202.8	down	up	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20250513	4795	4803	4701	4766.3	47026	4766.3	down	up	incorrect
BBL.NSE	Bharat Bijlee Limited	20250513	3224	3295.9	3200	3247.4	55189	3247.4	up	down	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20250513	1771	1812.9	1770.1	1791.3	48783	1791.3	up	down	incorrect
BCLIND.NSE	BCL Industries Limited	20250513	38.99	39.29	38	38.83	483227	38.83	down	up	incorrect
BDL.NSE	Bharat Dynamics Limited	20250513	1569.9	1770	1547.1	1746.7	20367702	1746.7	up	down	incorrect
BEARDSELL.NSE	Beardsell Limited	20250513	26.75	27.75	26.75	27.2	9654	27.2	up	down	incorrect
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20250513	1510	1559.2	1501.1	1548.6	50363	1548.6	up	down	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20250513	162.43	163.51	157.21	160.27	3449	160.27	down	up	incorrect
BEL.NSE	Bharat Electronics Limited	20250513	323.7	337.75	322.8	335.75	57985762	335.75	up	down	incorrect
BEML.NSE	BEML Limited	20250513	3201	3361.2	3158	3327.4	897476	3312.6761	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20250513	109.08	111	108.11	109.81	388418	109.81	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20250513	545.3	547	538.2	541	377262	541	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20250513	347.2	347.2	347.2	347.2	7834	347.2
BFINVEST.NSE	BF Investment Limited	20250513	510.9	520.9	506	511.35	22347	511.35	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20250513	736.05	754.45	728.8	734.45	69015	734.45	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20250513	3.06	3.06	3.06	3.06	0	3.06
BGRENERGY.NSE	BGR Energy Systems Limited	20250513	107.54	107.54	107.54	107.54	9392	107.54
BHAGERIA.NSE	Bhageria Industries Limited	20250513	160.72	165	160	161.49	19971	161.49	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20250513	72.99	73.99	72.11	73.4	29809	73.4	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20250513	4.97	5.03	4.78	4.97	812513	4.97
BHARATFORG.NSE	Bharat Forge Limited	20250513	1195	1231.7	1192	1203.9	3252512	1203.9	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20250513	75	78.7	74.8	77.19	22658	77.19	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20250513	9510	9520	9392.5	9441	2819	9441	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20250513	182.7	183.39	178	178.52	38925	178.52	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20250513	1870	1883.7	1816.6	1820.6	8817763	1820.6	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20250513	233.8	243.2	233	238.38	26179872	238.38	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20250513	66.9	68.29	65.7	66.86	109192	66.86	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20250513	710.5	725.1	710.5	710.5	2194	710.5
BIOCON.NSE	Biocon Limited	20250513	330.8	337.5	328.8	329.85	4488167	329.85	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20250513	44	45	43.02	43.59	24121	43.59	down	down	correct
BIRET.NSE	RR	20250513	297.87	299.39	295.11	295.9	83565	295.9	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20250513	151.75	156.9	150.2	152.97	108434	152.97	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20250513	1311.9	1353.9	1275.7	1334.8	1139851	1334.8	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20250513	148.8	152.9	146.2	152.01	32003	152.01	up	up	correct
BLBLIMITED.NSE	BLB Limited	20250513	15.08	15.29	14.82	15.06	17682	15.06	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20250513	118	122.75	114.6	118.55	666064	118.55	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20250513	66	67.3	65.28	65.75	315272	65.75	down	down	correct
BLS.NSE	BLS International Services Limited	20250513	364.9	377.4	361.4	371.35	3734086	371.35	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20250513	5.92	5.92	5.92	5.92	0	5.92
BLUEDART.NSE	Blue Dart Express Limited	20250513	6766	6978	6723	6914	12945	6914	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20250513	1637.2	1651.5	1577	1581.1	706027	1581.1	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20250513	69.3	71.88	68.5	70.14	590759	70.14	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20250513	133.55	137.1	133.55	135.64	849190	135.64	up	up	correct
BOROLTD.NSE	Borosil Limited	20250513	330	342.6	330	334.25	160778	334.25	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20250513	540	549.95	513	521.25	793379	521.25	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20250513	31115	31325	31005	31145	18815	31145	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20250513	309.05	310.6	304.5	306.9	7241358	306.9	down	down	correct
BPL.NSE	BPL Limited	20250513	73.99	74.5	72.88	73.86	64550	73.86	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20250513	1041.7	1087.8	1038.1	1080.4	331108	1080.4	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20250513	5629.5	5640	5462	5485	366566	5485	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20250513	22.79	23.37	22.75	23.35	178121	23.35	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20250513	131	136.4	130	135.22	6772	135.22	up	up	correct
BSE.NSE	BSE Limited	20250513	7000	7346	6981.5	7315.5	5385278	7310.5	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20250513	134.8	134.8	128.82	131.98	10203	131.98	down	down	correct
BSL.NSE	BSL Limited	20250513	147.97	149.95	145.05	146.26	3511	146.26	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20250513	83.39	83.98	82.51	83.8	1302477	83.8	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20250513	28.85	28.85	28.3	28.33	369305	28.33	down	down	correct
BSOFT.NSE	Birlasoft Limited	20250513	424	424.7	413.3	421	3766618	421	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20250513	717.15	769.4	701.3	745.25	90378	745.25	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20250513	36.8	38	35.84	36.24	26302	36.24	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20250513	81	88.24	81	88.23	674085	88.23	up	up	correct
CALSOFT.NSE	California Software Company Limited	20250513	11.1	11.72	11.05	11.39	47142	11.39	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20250513	172.5	181.3	171.8	177	1835065	177	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20250513	3677.9	3680	3606.4	3626.2	434817	3626.2	down	down	correct
CANBK.NSE	Canara Bank	20250513	101.2	105.57	100.82	104.78	59518073	104.78	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20250513	729.95	734.2	718	721.5	204768	721.5	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20250513	243	243	230.9	235.23	195187	235.23	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20250513	360	364	350	359.35	238361	359.35	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20250513	1905	2033.5	1905	2003.5	186283	2003.5	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20250513	83.79	84.53	82.01	83.28	3382	83.28	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20250513	969.9	993.2	955.7	984.6	143039	984.6	up	up	correct
CAREERP.NSE	Career Point Limited	20250513	222.1	222.1	222.1	222.1	4120	222.1
CARERATING.NSE	CARE Ratings Limited	20250513	1422	1543	1360	1519.3	1949664	1519.3	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20250513	1641	1673.1	1635.6	1643.2	298525	1643.2	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20250513	204.69	206.6	203.36	205.14	1745977	205.14	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20250513	14.5	15.36	14.37	15.11	626610	15.11	up	up	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20250513	15.88	15.88	15.4	15.65	23994	15.65	down	down	correct
CCL.NSE	CCL Products (India) Limited	20250513	727	736.3	717.8	719.85	400190	719.85	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20250513	1281.7	1325	1275.4	1323.3	5386536	1323.3	up	up	correct
CEATLTD.NSE	CEAT Limited	20250513	3750	3800	3704.1	3770.2	173815	3770.2	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20250513	11.97	12.4	11.92	12.26	124361	12.26	up	up	correct
CENTENKA.NSE	Century Enka Limited	20250513	425.95	432.05	419.3	421.35	161555	421.35	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20250513	17.92	18.37	17.64	17.98	140520	17.98	up	up	correct
CENTRALBK.NSE	Central Bank of India	20250513	36.19	37.06	36.01	36.66	7407148	36.66	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20250513	28.15	30.6	27.12	27.44	4333907	27.44	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20250513	1840	2047	1831.4	2020.5	235715	2020.5	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20250513	710.4	719	706.8	715.2	75383	715.2	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20250513	6560	6590	6384.5	6492	97036	6492	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20250513	4.8	4.8	4.76	4.8	48818	4.8
CESC.NSE	CESC Limited	20250513	166.76	167.9	163.51	164.04	2267532	164.04	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20250513	168.1	168.32	164.85	167.99	525570	167.99	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20250513	645.8	657.4	642.2	651.4	1986578	651.4	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20250513	885.9	897.95	846.4	874.8	984507	874.8	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20250513	688.5	690.2	652.65	658.55	3301295	658.55	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20250513	308.6	308.6	308.55	308.55	2118	308.55	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20250513	198	216.02	197.49	211.61	229992	211.61	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20250513	823	840.45	822.05	827.8	3482	827.8	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20250513	399	409	396.35	400.25	43608	400.25	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20250513	618.75	625	611.4	621.15	427562	621.15	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20250513	1579.2	1593.5	1569	1579.6	1222774	1579.6	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20250513	1795	1795	1761.1	1784	187764	1784	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20250513	1547.8	1563	1519	1528.8	83177	1528.8	down	down	correct
CINELINE.NSE	Cineline India Limited	20250513	90.91	91.03	86	89.71	46123	89.71	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20250513	15.28	15.57	14.65	14.93	13607	14.93	down	down	correct
CIPLA.NSE	Cipla Limited	20250513	1515	1539.9	1497.1	1520	4042184	1520	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20250513	1237.1	1254.4	1232.8	1248.2	63359	1248.2	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20250513	86.26	94.54	86.26	92.31	49884	92.31	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20250513	322	325	316.15	320	29077	320	down	down	correct
CMICABLES.NSE	CMI Limited	20250513	3.19	3.19	3.19	3.19	0	3.19
COALINDIA.NSE	Coal India Limited	20250513	395.5	399.6	394.05	395.15	6307140	395.15	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20250513	1535.4	1592.5	1535	1577	3242545	1577	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20250513	29.49	30.65	29.49	29.49	411619	29.49
COFORGE.NSE	Coforge Limited	20250513	8399	8425	8212.5	8266.5	612284	8266.5	down	down	correct
COLPAL.NSE	Colgate	20250513	2611.6	2634.7	2591.9	2598.9	226099	2598.9	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20250513	1.8	1.8	1.8	1.8	0	1.8
COMPUSOFT.NSE	Compucom Software Limited	20250513	19.72	20.84	19.39	20.07	104171	20.07	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20250513	688.7	701.9	688	689.4	1385367	689.4	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20250513	53.7	54.3	52.91	53.56	266694	53.56	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20250513	181.95	185.55	181.01	184.24	134571	184.24	up	up	correct
CONTROLPR.NSE	Control Print Limited	20250513	622.1	635.1	617.05	629.15	10825	629.15	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20250513	40.6	40.6	38.62	39.47	14066	39.47	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20250513	174.5	186.7	173.24	184.85	91919	184.85	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20250513	2417	2498	2395.1	2433.3	975033	2433.3	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20250513	8.2	8.64	7.85	8.27	346414	8.27	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20250513	89.86	89.98	88.31	88.92	1313485	88.92	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20250513	5080	5238	5013.1	5156.2	75392	5156.2	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20250513	727.85	737.35	724.25	727.6	4421	727.6	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20250513	6.95	6.95	6.04	6.29	26106	6.29	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20250513	1158.5	1197	1153.7	1187.8	491616	1187.8	up	up	correct
CREST.NSE	Crest Ventures Limited	20250513	387.35	398	387.35	392	5214	392	up	up	correct
CRISIL.NSE	CRISIL Limited	20250513	5044.2	5150	4960	5115.3	62943	5115.3	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20250513	335	338.2	329.15	331.05	2006779	331.05	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20250513	356.95	360	353.3	356.25	290923	356.25	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20250513	42.4	42.99	41.15	42.99	5696	42.99	up	up	correct
CUB.NSE	City Union Bank Limited	20250513	183.91	191	180.75	190.74	4960370	190.74	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20250513	78	82.92	77.1	81.86	110764	81.86	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20250513	2862.9	2909.4	2850	2879.4	356527	2879.4	up	up	correct
CUPID.NSE	Cupid Limited	20250513	86.62	86.62	84.1	85.95	1059975	85.95	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20250513	14	14.63	13.31	14.16	9867	14.16	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20250513	149.1	156	147	152.93	56459	152.93	up	up	correct
CYIENT.NSE	Cyient Limited	20250513	1260	1269.6	1235.5	1244.2	511262	1244.2	down	down	correct
DABUR.NSE	Dabur India Limited	20250513	474.95	479.2	471.7	473.75	2449180	473.75	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20250513	1980	2021	1974.8	2006.7	809567	2006.7	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20250513	405.35	419.9	402.3	414	133064	414	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20250513	33.99	34.5	33.99	34.24	9231	34.24	up	up	correct
DANGEE.NSE	Dangee Dums Limited	20250513	4.25	4.26	4.18	4.25	35111	4.25
DATAMATICS.NSE	Datamatics Global Services Limited	20250513	631	647.55	628.2	635.35	120762	635.35	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20250513	224.91	230.7	222.01	229.42	186345	229.42	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20250513	470	470	460.2	467.65	124526	467.65	down	down	correct
DBREALTY.NSE	D B Realty Limited	20250513	176	180.99	175.4	177.87	1501756	177.87	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20250513	27.91	28.35	27.1	27.48	8572	27.48	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20250513	194	215	194	208.65	1014871	208.65	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20250513	136.57	143.08	136.47	142.68	4039777	142.68	up	up	correct
DCM.NSE	DCM Limited	20250513	102.24	104	101.4	103.02	17401	103.02	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20250513	5.31	5.87	5.01	5.71	46523	5.71	up	up	correct
DCMNVL.NSE	DCM Nouvelle Limited	20250513	187.8	189.81	181.4	188.14	7095	188.14	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20250513	1024.75	1046.45	1018.15	1035	54456	1035	up	up	correct
DCW.NSE	DCW Limited	20250513	75.25	76.89	74.9	76.59	623294	76.59	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20250513	761.8	784.4	761.8	771.75	8795	771.75	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20250513	1302	1309	1281	1290.8	215490	1290.8	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20250513	1996.9	1998.9	1940	1948.2	171416	1948.2	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20250513	416.85	422.05	408	408.9	145480	408.9	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20250513	130.5	132	130.5	130.5	794	130.5
DELTACORP.NSE	Delta Corp Limited	20250513	90	91.91	89.16	90.99	1331464	90.99	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20250513	57.01	62.44	57.01	61.44	1846	61.44	up	up	correct
DEN.NSE	DEN Networks Limited	20250513	33.19	34.04	33.19	33.91	843651	33.91	up	up	correct
DENORA.NSE	De Nora India Limited	20250513	763.95	785	760	771	6145	771	up	up	correct
DEVYANI.NSE	Devyani International Limited	20250513	176.7	177.57	174.52	175.51	471017	175.51	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20250513	37.49	38.85	37.49	37.93	3321	37.93	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20250513	127.88	133.19	127.5	132.58	377018	132.58	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20250513	30.25	30.27	29.56	30.09	2111339	30.09	down	down	correct
DHANI.NSE	Dhani Services Limited	20250513	57.2	61.2	56.28	59.87	4581072	59.87	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20250513	1336	1385	1330	1375.8	54799	1375.8	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20250513	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20250513	1522.7	1586	1515	1542.6	4608	1542.6	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20250513	1137.2	1188.5	1120.5	1178.2	108802	1178.2	up	up	correct
DICIND.NSE	DIC India Limited	20250513	645.05	659	639.2	646.85	8143	646.85	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20250513	20.34	20.56	19.83	20.01	85142	20.01	down	down	correct
DISHTV.NSE	Dish TV India Limited	20250513	5.09	5.09	4.85	4.97	2429852	4.97	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20250513	5955.5	6147.5	5955	6076.5	759310	6076.5	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20250513	16098	16510	16040	16219	461096	16219	up	up	correct
DLF.NSE	DLF Limited	20250513	677.05	684.9	675	677.85	2028681	677.85	up	up	correct
DLINKINDIA.NSE	D	20250513	490	498.9	488.15	492.55	170520	492.55	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20250513	4033	4107	4033	4064.1	368484	4064.1	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20250513	4.95	5.1	4.83	4.91	85175	4.91	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20250513	1089	1098	1071.4	1086.3	29411	1086.3	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20250513	387.5	397	387.5	395.7	45996	395.7	up	up	correct
DONEAR.NSE	Donear Industries Limited	20250513	111.7	113.39	110.03	110.52	49211	110.52	down	up	incorrect
DPABHUSHAN.NSE	D. P. Abhushan Limited	20250513	1444.3	1465.2	1425.1	1447.3	8050	1447.3	up	down	incorrect
DPSCLTD.NSE	India Power Corporation Limited	20250513	12.21	12.9	12.19	12.6	168067	12.6	up	down	incorrect
DPWIRES.NSE	D.P. Wires Limited	20250513	207.13	212.66	204.1	210.25	10563	210.25	up	down	incorrect
DRCSYSTEMS.NSE	DRC Systems India Limited	20250513	21.15	21.15	19.95	20.09	550905	20.09	down	up	incorrect
DREDGECORP.NSE	Dredging Corporation of India Limited	20250513	602	630.1	591.9	613.85	97963	613.85	up	down	incorrect
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20250513	1196	1241	1196	1208	3134295	1208	up	down	incorrect
DSSL.NSE	Dynacons Systems & Solutions Limited	20250513	1117.9	1175	1089	1096.8	30336	1096.8	down	up	incorrect
DTIL.NSE	Dhunseri Tea & Industries Limited	20250513	187.74	191.99	180.2	183.36	10096	183.36	down	up	incorrect
DUCON.NSE	Ducon Infratechnolgies Limited	20250513	5.9	6.07	5.76	6.02	815515	6.02	up	down	incorrect
DVL.NSE	Dhunseri Ventures Limited	20250513	356.3	378.35	347.25	372.35	88020	372.35	up	down	incorrect
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20250513	40.6	42.24	40.5	42.05	671651	42.05	up	down	incorrect
DYNAMATECH.NSE	Dynamatic Technologies Limited	20250513	6600	6899.5	6599.5	6875	11554	6875	up	down	incorrect
DYNPRO.NSE	Dynemic Products Limited	20250513	278.35	293	277.05	281.1	49719	281.1	up	down	incorrect
EASEMYTRIP.NSE	Easy Trip Planners Limited	20250513	12.38	12.39	12.18	12.31	11203097	12.31	down	up	incorrect
EBBETF0430.NSE	Edelweiss Amc Ltd	20250513	1504.8	1504.8	1500.11	1503.16	18206	1503.16	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20250513	1344	1347	1344	1344.86	7739	1344.86	up	up	correct
ECLERX.NSE	eClerx Services Limited	20250513	2624	2730.1	2565.1	2690	57052	2690	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20250513	80.5	87.47	79.87	86.44	13847651	86.44	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20250513	1.91	1.91	1.91	1.91	0	1.91
EICHERMOT.NSE	Eicher Motors Limited	20250513	5506.5	5553.5	5392.5	5419	416275	5419	down	down	correct
EIDPARRY.NSE	E.I.D.	20250513	882	909	865.25	896.5	419450	896.5	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20250513	371.8	375	366.2	370.75	16103	370.75	down	down	correct
EIHOTEL.NSE	EIH Limited	20250513	366.8	372.2	362.3	366.7	247094	366.7	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20250513	1996.5	2120	1969.2	2105.3	17860	2105.3	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20250513	122	128.2	119.21	126.34	682112	126.34	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20250513	641	677.7	630.05	667.5	1353546	667.5	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20250513	96.93	100.53	96.6	98.06	2451613	98.06	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20250513	1077.1	1077.1	1065	1077.1	12819	1077.1
ELGIEQUIP.NSE	Elgi Equipments Limited	20250513	467.4	471.55	457.1	462	242246	462	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20250513	60.9	61.5	58.9	60.84	10273	60.84	down	down	correct
EMAMILTD.NSE	Emami Limited	20250513	638.85	643.5	610.7	620.5	455507	620.5	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20250513	92.7	93.5	90.8	90.98	18078	90.98	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20250513	112.9	113.78	109	111.23	8647	111.23	down	down	correct
EMBASSY.NSE	RR	20250513	380.01	385	380.01	381.02	628224	381.02	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20250513	192.5	193.59	186.5	189.86	13966	189.86	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20250513	108.4	109.85	107.02	108.1	32001	108.1	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20250513	2085	2175	2085	2150.5	45623	2150.5	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20250513	19	19.84	18.89	19.01	76175	19.01	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20250513	184	186.75	181.91	183.96	2284966	183.96	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20250513	135.33	141.57	135	139.8	15264	139.8	up	up	correct
EPL.NSE	EPL Limited	20250513	231.11	234.56	226	232.26	1288519	232.26	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20250513	63.55	64.85	62.94	64.02	5022233	64.02	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20250513	1397.7	1475	1397.7	1444.8	278335	1444.8	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20250513	5.59	5.59	5.59	5.59	0	5.59
ESABINDIA.NSE	ESAB India Limited	20250513	4795	4999.8	4744.8	4916	5570	4916	up	up	correct
ESCORTS.NSE	Escorts Limited	20250513	3396	3542.3	3390	3501.6	447112	3501.6	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20250513	29.5	30.52	29.42	30.52	202932	30.52	up	up	correct
ESTER.NSE	Ester Industries Limited	20250513	124.79	125.33	121.76	122.93	76579	122.93	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20250513	314	316	303.9	306.9	166011	306.9	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20250513	462	462	461.95	462	1863	462
EXCEL.NSE	Excel Realty N Infra Limited	20250513	0.71	0.72	0.7	0.72	2440385	0.72	up	up	correct
EXCELINDUS.NSE	Excel Industries Limited	20250513	1094.9	1146.1	1091	1130.7	23028	1130.7	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20250513	378.2	380.25	374	375.1	1321262	375.1	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20250513	874.5	915.8	862.5	885.05	39218	885.05	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20250513	6.29	6.29	6.15	6.19	153950	6.19	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20250513	818.5	835.65	805.8	822.6	623819	822.6	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20250513	796.5	815	795	800.1	11612	800.1	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20250513	247.79	261.99	245.08	257.38	424191	257.38	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20250513	0.48	0.48	0.48	0.48	0	0.48
FCSSOFT.NSE	FCS Software Solutions Limited	20250513	2.56	2.63	2.56	2.6	2891788	2.6	up	up	correct
FDC.NSE	FDC Limited	20250513	438.95	441.1	432	433.1	53245	433.1	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20250513	194.8	198.99	194.01	198.09	6888878	198.09	up	up	correct
FEL.NSE	Future Enterprises Limited	20250513	0.57	0.58	0.56	0.58	50472	0.58	up	up	correct
FELDVR.NSE	Future Enterprises Limited	20250513	3.66	3.9	3.53	3.9	760	3.9	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20250513	1497.8	1619	1482.1	1592.5	135249	1592.5	up	up	correct
FILATEX.NSE	Filatex India Limited	20250513	46	47.55	45.5	46.67	2131969	46.67	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20250513	918.1	928.8	914	919.4	265364	919.4	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20250513	4200	4319.9	4157.8	4298.2	17342	4298.2	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20250513	183.95	185.7	181.24	183.7	1057531	183.7	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20250513	33.08	33.08	33	33.08	2577	33.08
FLFL.NSE	Future Lifestyle Fashions Limited	20250513	1.79	1.79	1.79	1.79	0	1.79
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20250513	3855	3877.6	3796.6	3844.2	77533	3844.2	down	down	correct
FMGOETZE.NSE	Federal	20250513	350.9	350.9	342	343.1	9116	343.1	down	down	correct
FMNL.NSE	Future Market Networks Limited	20250513	13.79	14.34	13.79	14.15	22439	14.15	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20250513	10742	10742	10080	10538.5	177016	10538.5	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20250513	676.6	678.7	660.8	666.2	1406175	666.2	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20250513	4085	4089	3972	4032.1	2443	4007.1	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20250513	2.06	2.07	1.93	2.03	27651	2.03	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20250513	349.2	364	345	360.85	3417834	360.85	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20250513	621	632	615.4	623.85	824112	623.85	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20250513	118	124	117.28	120.98	1639844	120.98	up	down	incorrect
GAIL.NSE	GAIL (India) Limited	20250513	188.73	189.52	183.1	183.83	18769044	183.83	down	up	incorrect
GALAXYSURF.NSE	Galaxy Surfactants Limited	20250513	2195	2255	2170	2215.6	22799	2215.6	up	down	incorrect
GALLANTT.NSE	Gallantt Metal Limited	20250513	466	478.7	460.5	466.1	159357	466.1	up	down	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20250513	651.55	681.55	651.55	665.95	2926	665.95	up	down	incorrect
GANECOS.NSE	Ganesha Ecosphere Limited	20250513	1577	1580.7	1540	1570.9	40605	1570.9	down	up	incorrect
GANESHBE.NSE	Ganesh Benzoplast Limited	20250513	115.97	121	115.56	119.86	146688	119.86	up	down	incorrect
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20250513	1110	1145	993.2	1005.1	704203	1005.1	down	up	incorrect
GANGAFORGE.NSE	Ganga Forging Limited	20250513	5.07	5.2	5	5.1	137543	5.1	up	down	incorrect
GANGESSECU.NSE	Ganges Securities Limited	20250513	155.83	155.83	150	152.81	10654	152.81	down	up	incorrect
GANGOTRI.NSE	Gangotri Textiles Limited	20250513	0.63	0.63	0.63	0.63	0	0.63
GARFIBRES.NSE	Garware Technical Fibres Limited	20250513	903	925	891.15	913.95	55955	913.95	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20250513	1.14	1.15	1.12	1.15	116483	1.15	up	up	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20250513	6.78	6.78	6.78	6.78	0	6.78
GEECEE.NSE	GeeCee Ventures Limited	20250513	375	385	371.45	377.9	12897	377.9	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20250513	73.22	75	72.51	74.52	52451	74.52	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20250513	31.9	32.8	31.5	31.78	61765	31.78	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20250513	696.65	716.85	691.1	706.15	376957	706.15	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20250513	18.15	18.47	18.08	18.24	120972	18.24	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20250513	304.8	308.95	301.05	304.6	533913	304.6	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20250513	79.48	81.2	79.21	80.58	793396	80.58	up	up	correct
GEPIL.NSE	GE Power India Limited	20250513	237.69	246.11	235.12	239.57	282863	239.57	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20250513	910	919.55	892.1	895.45	464822	890.2027	down	down	correct
GFLLIMITED.NSE	GFL Limited	20250513	55.5	55.5	53.51	53.95	69053	53.95	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20250513	8.83	8.83	8.83	8.83	0	8.83
GHCL.NSE	GHCL Limited	20250513	606	614.75	601.2	607.45	68155	607.45	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20250513	181	184.89	181	183.78	137966	183.78	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20250513	410.05	420.8	410.05	416.1	684221	416.1	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20250513	113.5	116.21	110.01	112.1	32110	112.1	down	down	correct
GILLETTE.NSE	Gillette India Limited	20250513	7991.5	8050	7900	7957	24677	7957	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20250513	35.5	39	33.22	37.95	3471708	37.95	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20250513	184.7	191.94	184	189.46	461990	189.46	up	up	correct
GKWLIMITED.NSE	GKW Limited	20250513	1900	1937	1861.2	1900	98	1900
GLAND.NSE	Gland Pharma Limited	20250513	1445.4	1469.6	1429.8	1433.2	107812	1433.2	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20250513	2748	2829.6	2725	2788.7	195288	2788.7	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20250513	1383.7	1428.5	1383.7	1418	758590	1418	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20250513	4.72	4.72	4.72	4.72	700	4.72
GLOBAL.NSE	Global Education Limited	20250513	58.48	61.39	57.83	58	98959	58	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20250513	221.89	230	220.67	225.08	10511	225.08	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20250513	2.31	2.35	2.24	2.33	2963084	2.33	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20250513	1010	1028.8	996.2	1017	52999	1017	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20250513	691.25	707.2	680.1	693	50563	693	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20250513	315	318.5	308.3	311.3	784655	311.3	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20250513	1049.7	1095.8	1047.1	1076.7	67793	1076.7	up	up	correct
GNA.NSE	G N A Axles Limited	20250513	331.3	333.45	325	328.3	55971	328.3	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20250513	487	490	482.25	485.45	352667	485.45	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20250513	459.7	467.1	455	457.95	24433	457.95	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20250513	282	289.7	282	287.95	21607	287.95	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20250513	8666.5	9033	8660	8993.5	101554	8993.5	up	up	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20250513	0.66	0.67	0.6	0.6	49535573	0.6	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20250513	720	730	716.55	728.05	279815	728.05	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20250513	1293	1295	1264	1266.3	895398	1266.3	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20250513	1130	1147	1111.7	1142.5	49840	1142.5	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20250513	2145	2158	2091	2102.4	621486	2102.4	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20250513	0.8	0.82	0.79	0.82	25425	0.82	up	up	correct
GOKEX.NSE	Gokaldas Exports Limited	20250513	998.7	1016.85	975.8	1005.9	306070	1005.9	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20250513	45.56	46.36	44.51	45.05	42079	45.05	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20250513	243.4	247.06	235.1	240.13	381970	240.13	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20250513	78.03	79.88	78.03	79.16	15305982	79.16	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20250513	34.51	35	34.15	34.99	556	34.99	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20250513	363.4	372	360.6	367.85	481169	367.85	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20250513	81.4	81.4	78.9	80.05	366090	80.05	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20250513	63.7	65.16	63.6	65.16	52235	65.16	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20250513	781	815	781	794.6	141727	794.6	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20250513	190	202	188.32	198.89	4504658	198.89	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20250513	138	139.77	136	139.16	920053	139.16	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20250513	128	130.6	125.75	130.04	102945	130.04	up	up	correct
GRANULES.NSE	Granules India Limited	20250513	460.15	481.9	459.05	477.75	1895461	477.75	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20250513	468.8	472.75	460.1	462.75	344290	462.75	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20250513	2741	2748	2702.7	2708.7	313964	2708.7	down	down	correct
GRAVITA.NSE	Gravita India Limited	20250513	1900	1910	1872	1884.4	139734	1884.4	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20250513	202	205	199.65	202.69	2020668	202.69	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20250513	221.69	226.45	220.81	224.86	23222	224.86	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20250513	235	246.75	231.5	244.73	540607	244.73	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20250513	283	286.25	277.25	285	105725	285	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20250513	12.34	12.44	12.05	12.29	2985004	12.29	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20250513	1649	1683.9	1640	1666.5	41560	1666.5	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20250513	1100	1133	1091.2	1127	32120	1127	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20250513	894.35	898	860	884.5	412	884.5	down	down	correct
GRPLTD.NSE	GRP Limited	20250513	2874.6	2887.6	2700	2748	4817	2748	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20250513	1835	1924	1818.8	1914.8	4553005	1914.8	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20250513	195.69	196.95	193.37	195.92	656619	195.92	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20250513	330	355	328	347.2	982950	347.2	up	up	correct
GSS.NSE	GSS Infotech Limited	20250513	35.75	37.15	35.75	36.82	82637	36.82	up	up	correct
GTL.NSE	GTL Limited	20250513	8.37	8.37	8.17	8.27	322223	8.27	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20250513	1.45	1.46	1.42	1.44	44184427	1.44	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20250513	106.9	108	105.03	106.38	24994	106.38	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20250513	372	381.6	369.05	372.1	22896	372.1	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20250513	629.95	639	622.1	636.25	25935	636.25	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20250513	353	362.45	349.2	352.75	2374	352.75	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20250513	463	469.95	457	463.85	270281	463.85	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20250513	37	37.65	36.5	37.48	2586	37.48	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20250513	1206.9	1242	1198.4	1223.4	106090	1223.4	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20250513	40.1	41.25	40	40.2	126904	40.2	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20250513	200.6	214	197.98	204.16	342583	204.16	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20250513	4466.7	4648.8	4460.7	4609.8	4339805	4609.8	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20250513	600	604.85	591.5	593.35	500607	593.35	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20250513	204.2	207.85	200.9	202.14	9718	202.14	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20250513	14.19	14.58	14.19	14.39	3880832	14.39	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20250513	901.05	909	886.45	904.85	41739	904.85	up	up	correct
HAVELLS.NSE	Havells India Limited	20250513	1584	1599.7	1575	1593.9	735186	1593.9	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20250513	2.1	2.25	2.01	2.06	52601	2.06	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20250513	82.91	84.49	82.02	83.64	5860	83.64	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20250513	26.31	27.7	26.04	27.54	27495990	27.54	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20250513	574	586.25	570.3	579.8	132016	579.8	up	up	correct
HCL.NSE	INSYS	20250513	13.25	13.48	13.12	13.33	141891	13.33	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20250513	1685	1688.1	1615.2	1619.6	3118470	1619.6	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20250513	4530	4572	4490.1	4496.6	469237	4496.6	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20250513	1950	1961.7	1920	1922.6	12121051	1922.6	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20250513	735.4	742.4	732.15	735.05	1445358	735.05	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20250513	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20250513	277.76	277.76	272.4	272.63	84899	272.63	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20250513	700.42	700.42	700.42	700.42	0	700.42
HDIL.NSE	Housing Development and Infrastructure Limited	20250513	3.37	3.37	3.37	3.37	0	3.37
HEG.NSE	HEG Limited	20250513	464	467.7	458.6	461.6	342976	461.6	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20250513	194	196.15	192.5	195.12	61000	195.12	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20250513	135.5	138.15	135.05	136.34	419506	136.34	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20250513	254	255.9	253.5	254	15563	254
HERCULES.NSE	Hercules Hoists Limited	20250513	158.2	160.99	157.5	159.86	19782	159.86	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20250513	410	411	402.1	406.7	230773	406.7	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20250513	3999	4098.4	3957.5	4063.6	1197629	4063.6	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20250513	1749	1795	1732.7	1768.6	4563	1768.6	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20250513	189.89	192.31	180.1	184.12	15311	184.12	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20250513	1131.9	1155	1125.7	1142.6	62545	1142.6	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20250513	506	514.5	501.3	509.35	21595	509.35	up	up	correct
HIKAL.NSE	Hikal Limited	20250513	401	414.05	400	407.6	237055	407.6	up	up	correct
HIL.NSE	HIL Limited	20250513	2148.4	2240	2148	2206	15362	2206	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20250513	61.34	63.8	60.21	62.68	146855	62.68	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20250513	157.9	158.76	154.22	156.49	726313	156.49	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20250513	645	646.35	632	634.75	6025310	634.75	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20250513	452.8	452.8	435.1	440.35	6377	440.35	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20250513	34.52	36	34.52	35.7	25173	35.7	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20250513	226.9	227	221.1	221.81	4397540	221.81	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20250513	25.95	26.25	25.4	25.83	2311941	25.83	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20250513	16.68	17.49	16.35	17.07	4397	17.07	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20250513	183.2	186.75	182	184.37	433226	184.37	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20250513	390	393.6	386.2	389.6	3665291	389.6	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20250513	2375.6	2398	2352.8	2360	1929665	2360	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20250513	435	436.1	427	428.9	1485369	428.9	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20250513	1008.4	1030	991.65	1027.55	53750	1027.55	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20250513	198	199.57	195.12	197.6	4015	197.6	down	down	correct
HITECH.NSE	Hi	20250513	94.79	94.79	93.12	93.56	573087	93.56	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20250513	183.15	186.8	180.92	184.82	8535	184.82	up	up	correct
HITECHGEAR.NSE	The Hi	20250513	599.3	599.3	581	587.25	3516	587.25	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20250513	272.05	287	270	284.25	86735	284.25	up	up	correct
HLVLTD.NSE	HLV Limited	20250513	12.6	13.25	12.48	13.02	1243464	13.02	up	up	correct
HMT.NSE	HMT Limited	20250513	51.5	51.5	49.9	50.09	8138	50.09	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20250513	84.79	86.51	83.78	84.38	45801	84.38	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20250513	518.2	533.7	513.85	514.95	111497	514.95	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20250513	393.54	397.98	390.01	395.54	170404	395.54	up	up	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20250513	1165	1178	1139.3	1169.9	166006	1169.9	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20250513	35210	35950	35105	35815	4777	35815	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20250513	2170	2284	2155.7	2235.2	19587	2235.2	up	up	correct
HOVS.NSE	HOV Services Limited	20250513	51.8	51.8	48.67	50.99	13854	50.99	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20250513	418.1	434	415.2	427.95	199394	427.95	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20250513	442.65	446.5	435.25	445.3	890427	445.3	up	up	correct
HTMEDIA.NSE	HT Media Limited	20250513	16.18	16.4	15.47	15.82	345029	15.82	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20250513	182.4	185.52	179.26	181.93	115812	181.93	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20250513	224.6	225.9	218.95	220.47	5798144	220.47	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20250513	196.5	197.1	194.51	195.9	88300	195.9	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20250513	98	99.74	97.06	99.01	2834998	99.01	up	up	correct
ICDSLTD.NSE	ICDS Limited	20250513	40.84	41.89	40.25	41.78	455	41.78	up	up	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20250513	849	887	842	874.35	101057	874.35	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20250513	37.77	37.95	37.41	37.75	4107244	37.75	down	up	incorrect
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20250513	27.2	27.37	27.04	27.11	526746	27.11	down	up	incorrect
ICICIB22.NSE	ICICI Prudential Mutual Fund	20250513	107.05	108.9	107.05	107.4	671242	107.4	up	down	incorrect
ICICIBANK.NSE	ICICI Bank Limited	20250513	1440.1	1447.9	1427.4	1430.8	12475424	1430.8	down	up	incorrect
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20250513	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20250513	567.11	567.11	567.11	567.11	0	567.11
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20250513	1836.7	1873	1820.9	1866.5	703355	1866.5	up	down	incorrect
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20250513	68.58	68.58	68.58	68.58	0	68.58
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20250513	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20250513	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20250513	21.66	21.66	21.66	21.66	0	21.66
ICICINF100.NSE	ICICI Prudential Mutual Fund	20250513	23.76	23.76	23.76	23.76	0	23.76
ICICINV20.NSE	ICICI Prudential Mutual Fund	20250513	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20250513	73.84	73.84	73.84	73.84	0	73.84
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20250513	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20250513	607.9	610.45	602	603.65	400154	603.65	down	up	incorrect
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20250513	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20250513	330.35	342.5	326.55	339.5	1312575	339.5	up	down	incorrect
ICRA.NSE	ICRA Limited	20250513	5939.5	6043	5880.5	5976	6258	5976	up	up	correct
IDBI.NSE	IDBI Bank Limited	20250513	81.6	82.8	81.05	81.79	4831083	81.79	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20250513	7.01	7.07	6.93	6.94	368589161	6.94	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20250513	69	69.7	68.75	69	23069930	69
IDFNIFTYET.NSE	IDFC Mutual Fund	20250513	270.25	270.25	267.59	267.74	686	267.74	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20250513	195	195.7	193.4	194.75	3698819	193.2728	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20250513	479	483	473.15	479.9	1624	479.9	up	up	correct
IFBIND.NSE	IFB Industries Limited	20250513	1331.6	1360.5	1315.2	1344.5	28611	1344.5	up	up	correct
IFCI.NSE	IFCI Limited	20250513	43	43.84	42.52	43.41	6998058	43.41	up	down	incorrect
IFGLEXPOR.NSE	IFGL Refractories Limited	20250513	444.2	466.35	436	459.45	147032	459.45	up	down	incorrect
IGARASHI.NSE	Igarashi Motors India Limited	20250513	470	487.95	470	481.05	34731	481.05	up	down	incorrect
IGL.NSE	Indraprastha Gas Limited	20250513	205.5	205.73	202.1	203.34	1453000	203.34	down	up	incorrect
IGPL.NSE	I G Petrochemicals Limited	20250513	425.7	437.8	425	433.65	30386	433.65	up	down	incorrect
IIFL.NSE	IIFL Finance Limited	20250513	398.1	411.8	394.15	405.45	8622783	405.45	up	down	incorrect
IITL.NSE	Industrial Investment Trust Limited	20250513	179.81	181.18	175.5	176.14	4533	176.14	down	up	incorrect
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20250513	39	39.78	38.22	39.72	4007	39.72	up	down	incorrect
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20250513	3.27	3.27	3.12	3.22	25386	3.22	down	up	incorrect
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20250513	63.65	64.41	62.3	63.2	770633	63.2	down	up	incorrect
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20250513	615.6	626.25	613.3	620.15	63769	620.15	up	down	incorrect
IMPAL.NSE	India Motor Parts & Accessories Limited	20250513	1001.15	1020.35	994.45	1019	3259	1019	up	down	incorrect
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20250513	2.02	2.02	1.94	2.02	5836	2.02
INCREDIBLE.NSE	Incredible Industries Limited	20250513	38.99	38.99	37.2	37.6	2696	37.6	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20250513	32	33.63	32	33.24	64161	33.24	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20250513	768.25	774.25	759.7	761.1	4799356	761.1	down	down	correct
INDIACEM.NSE	The India Cements Limited	20250513	318	321	315	317.9	425940	317.9	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20250513	1555	1650	1555	1642.5	695134	1642.5	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20250513	2294	2365	2263.6	2361	121594	2361	up	up	correct
INDIANB.NSE	Indian Bank	20250513	570	585.65	569	580.85	2374367	580.85	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20250513	314.2	329	313.1	317.5	7661	317.5	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20250513	407.35	412	398.5	404.05	69481	404.05	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20250513	5501	5545	5468	5521	1117587	5521	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20250513	992.1	1008.75	982.55	990.45	87564	990.45	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20250513	614.6	621.5	605.7	610.15	8383	610.15	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20250513	251	255.99	250	251.12	34666	251.12	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20250513	38.25	39.44	38.25	38.73	89772	38.73	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20250513	304	310	299.15	303.3	316998	303.3	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20250513	2374	2446.3	2350	2446.3	27605	2446.3	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20250513	1814.7	1862.4	1790	1804.6	2191	1804.6	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20250513	19.91	21.3	19.63	20.37	754150	20.37	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20250513	410	420	404.05	417.75	155085	417.75	up	up	correct
INDSWFTLAB.NSE	Ind	20250513	72.6	77	72.6	74.9	379635	74.9	up	up	correct
INDSWFTLTD.NSE	Ind	20250513	12.93	13.6	12.76	13.46	19972	13.46	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20250513	33.95	34.93	33.95	34.59	19535	34.59	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20250513	794	804	769.05	770.1	10848937	770.1	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20250513	397.4	400.15	391.65	394.75	5876199	394.75	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20250513	17.8	18.3	17.58	17.95	8743143	17.95	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20250513	315.8	366.95	312	351.8	415459	351.8	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20250513	6.35	6.53	6	6.53	22321	6.53	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20250513	922.62	929.11	913.06	915.07	16851	915.07	down	down	correct
INFY.NSE	Infosys Limited	20250513	1609	1612.2	1564.6	1567.9	12846210	1567.9	down	down	correct
INGERRAND.NSE	Ingersoll	20250513	3748	3870	3712.5	3834.6	11630	3834.6	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20250513	169.01	171.4	167.7	169.89	4309761	169.89	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20250513	690	712	686	701.6	23776	701.6	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20250513	105	111.12	100.26	111.12	728694	111.12	up	up	correct
INTELLECT.NSE	Intellect Design Arena Limited	20250513	893	919.9	886.2	913.35	963419	913.35	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20250513	92.99	97.59	91.62	95.5	23770	95.5	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20250513	1.49	1.59	1.48	1.55	4541538	1.55	up	up	correct
IOB.NSE	Indian Overseas Bank	20250513	37.22	37.97	37.02	37.5	7133132	37.5	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20250513	142.35	142.98	141	141.77	9484801	141.77	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20250513	65.64	68.21	65.06	66.75	1086159	66.75	up	down	incorrect
IPCALAB.NSE	Ipca Laboratories Limited	20250513	1371.8	1415.4	1367	1404.2	145767	1404.2	up	down	incorrect
IPL.NSE	India Pesticides Limited	20250513	151	153.45	147	149.62	318467	149.62	down	up	incorrect
IRB.NSE	IRB Infrastructure Developers Limited	20250513	47.9	48.38	47.39	47.87	9131597	47.87	down	up	incorrect
IRCON.NSE	Ircon International Limited	20250513	160.19	161.6	158.17	160.35	3464141	160.35	up	down	incorrect
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20250513	764	772.75	762.55	764	892363	764
IRFC.NSE	Indian Railway Finance Corporation Limited	20250513	125.7	126.1	123.3	124.76	14659708	124.76	down	up	incorrect
IRISDOREME.NSE	Iris Clothings Limited	20250513	56	61.79	56	58.87	424917	58.87	up	down	incorrect
ISFT.NSE	IntraSoft Technologies Limited	20250513	99.5	107.9	99.08	102.1	95650	102.1	up	down	incorrect
ISGEC.NSE	Isgec Heavy Engineering Limited	20250513	1116	1138.4	1087.1	1096.6	81439	1096.6	down	up	incorrect
ITC.NSE	ITC Limited	20250513	434.9	437.95	425.35	427.9	14976369	427.9	down	up	incorrect
ITDC.NSE	India Tourism Development Corporation Limited	20250513	562.5	576.9	557.2	570.9	24483	570.9	up	down	incorrect
ITDCEM.NSE	ITD Cementation India Limited	20250513	546.1	567.75	541.65	564.95	528650	564.95	up	down	incorrect
ITI.NSE	ITI Limited	20250513	257.3	266.8	255.55	262.35	565384	262.35	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20250513	9.5	9.54	9	9.24	507927	9.24	down	down	correct
IVP.NSE	IVP Limited	20250513	169.34	169.34	165.01	166.89	2807	166.89	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20250513	8203.4	8310	8150.05	8277.7	177	8277.7	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20250513	2776.62	2806.35	2776.62	2780.25	198	2780.25	up	up	correct
IWEL.NSE	Inox Wind Energy Limited	20250513	9800	9917.5	9711	9824.5	3008	9824.5	up	up	correct
IZMO.NSE	IZMO Limited	20250513	294	303.8	293.7	303.8	9435	303.8	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20250513	97.86	102.7	96.42	101.55	7228092	101.55	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20250513	71.55	71.85	70.82	71.03	173109	71.03	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20250513	222.5	222.5	215.11	219.89	108426	219.89	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20250513	111.6	114	110	110.89	719087	110.89	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20250513	88.4	91.51	88.15	91.51	459241	91.51	up	up	correct
JAIPURKURT.NSE	Nandani Creation Limited	20250513	44.51	46	43.61	44.1	47802	44.1	down	up	incorrect
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20250513	84.27	87.3	84.15	86.54	1150026	86.54	up	down	incorrect
JASH.NSE	Jash Engineering Limited	20250513	580	580.85	570.1	572.95	148735	572.95	down	up	incorrect
JAYAGROGN.NSE	Jayant Agro	20250513	229.8	255	229.8	247.21	69978	247.21	up	down	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20250513	63	68	62.98	66.43	119634	66.43	up	down	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20250513	41	42.79	40.38	41.42	349620	41.42	up	down	incorrect
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20250513	95.87	99.5	95.37	96.32	156634	96.32	up	down	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20250513	1565.4	1594	1553.6	1586.4	109993	1586.4	up	down	incorrect
JBMA.NSE	JBM Auto Limited	20250513	686	699	672.05	689	834227	689	up	up	correct
JCHAC.NSE	Johnson Controls	20250513	1783.9	1801.8	1736.4	1745.9	54426	1745.9	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20250513	14.95	15.36	14.37	15.33	138692	15.33	up	up	correct
JINDALPHOT.NSE	Jindal Photo Limited	20250513	906	955.55	900.55	923.65	60402	923.65	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20250513	664.8	681	659.05	665.55	32240	665.55	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20250513	220	220.98	211.85	213.07	2617040	213.07	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20250513	898.35	915.45	896	909.7	2468436	909.7	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20250513	625	637.4	622	632.35	177458	632.35	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20250513	61.1	62.38	60.2	61.49	1479891	61.49	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20250513	29.99	31.89	28.32	30.08	72755	30.08	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20250513	53	58.85	52.61	56.63	12424914	56.63	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20250513	393.75	393.75	363.3	393.75	6198	393.75
JKCEMENT.NSE	J.K. Cement Limited	20250513	5151	5236	5112	5200	45484	5200	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20250513	669	682.5	657.15	679.15	105426	679.15	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20250513	809.9	816	804.55	812.75	192910	812.75	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20250513	321.9	334	319.5	332.3	461868	332.3	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20250513	335	336.95	330	333.85	486210	333.85	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20250513	93.99	93.99	90.2	92.3	32423	92.3	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20250513	110	116.43	108.39	110.13	29870979	110.13	up	up	correct
JOCIL.NSE	Jocil Limited	20250513	154.98	156.68	149.98	153.98	15248	153.98	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20250513	3	3	3	3	0	3
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20250513	923	943.65	919.3	932.2	9573	932.2	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20250513	14.4	14.53	14.18	14.44	22310891	14.44	up	up	correct
JSL.NSE	Jindal Stainless Limited	20250513	614.9	632.2	610.3	627	1343692	627	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20250513	482	482.05	470.35	474.25	2597495	474.25	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20250513	23500	24045	23150	24035	1600	24035	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20250513	1005.2	1010.9	988.1	989.9	934177	989.9	down	up	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20250513	137	137.5	134.5	134.88	47969	134.88	down	up	incorrect
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20250513	696	707.55	692.05	701.7	1592174	701.7	up	down	incorrect
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20250513	720	748	690.8	699.9	1952376	699.9	down	up	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20250513	879.15	915	879.15	908.9	146968	908.9	up	down	incorrect
JUNIORBEES.NSE	Nippon Mutual Funds	20250513	717.67	717.67	691.18	696.73	421131	696.73	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20250513	929	943.6	923.05	938.5	177814	938.5	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20250513	351	353.8	332.15	336.2	2280942	336.2	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20250513	18.56	19.82	18.3	19.58	16226530	19.58	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20250513	261.8	271.55	261.8	271.55	13748	271.55	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20250513	847.15	859	840	851.5	267846	851.5	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20250513	147.44	150.5	146.69	147.81	2131	147.81	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20250513	759.5	759.5	741.15	754.15	6398	754.15	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20250513	538.2	557.7	536.6	554.5	6679954	554.5	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20250513	246.8	249.01	243.01	247.27	90731	247.27	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20250513	27.44	27.65	26	27.15	1503685	27.15	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20250513	2.19	2.19	2.12	2.18	179464	2.18	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20250513	89.75	90	87.16	89.91	32897	89.91	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20250513	139.03	147.79	135.53	146.05	94585	146.05	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20250513	261	263.7	256.15	260.3	223567	260.3	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20250513	195.5	203.9	195.5	199.89	5424	199.89	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20250513	53.9	55.39	52.2	54.93	1786	54.93	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20250513	211.9	219.9	210.6	219.02	2359900	219.02	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20250513	903.6	920	892.1	900.5	1289	900.5	down	down	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20250513	46.3	46.31	46.3	46.31	31528	46.31	up	up	correct
KAYA.NSE	Kaya Limited	20250513	259.7	259.7	243.05	249.2	23287	249.2	down	down	correct
KCP.NSE	The KCP Limited	20250513	205.98	209.75	203	207.03	140128	207.03	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20250513	35.7	35.98	35.2	35.74	101806	35.74	up	up	correct
KDDL.NSE	KDDL Limited	20250513	2714	2748.1	2660	2706.3	10075	2706.3	down	down	correct
KEC.NSE	KEC International Limited	20250513	739.9	751.7	729.95	732.95	886387	732.95	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20250513	126.2	134.99	126.2	127.04	448135	127.04	up	up	correct
KEI.NSE	KEI Industries Limited	20250513	3398	3447	3372.9	3425.3	376110	3425.3	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20250513	110.8	112.3	109.75	111.89	469457	111.89	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20250513	800	823	783.5	791.6	60432	791.6	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20250513	4.52	4.52	4.52	4.52	162528	4.52
KEYFINSERV.NSE	Keynote Financial Services Limited	20250513	323.85	323.9	314.7	323.9	3926	323.9	up	up	correct
KHADIM.NSE	Khadim India Limited	20250513	279.95	291.2	278.8	285.55	17539	285.55	up	up	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20250513	56.75	57.5	55.22	56.23	138948	56.23	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20250513	89.91	89.91	84.01	85.43	2349	85.43	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20250513	22.99	23.44	22.3	23.11	3768	23.11	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20250513	4556.4	4609.1	4514	4580.3	3065	4580.3	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20250513	420	428.75	402	419.8	40533	419.8	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20250513	668.95	668.95	651.55	659.05	1032436	659.05	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20250513	3203.6	3210	3142.2	3193.2	6943	3193.2	down	down	correct
KIOCL.NSE	KIOCL Limited	20250513	252	256.55	249.9	252.55	60237	252.55	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20250513	623	629.95	617.75	623.75	430397	623.75	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20250513	1866.6	1918.8	1848.1	1902.7	79000	1902.7	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20250513	702	721	698.9	718.7	237648	718.7	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20250513	2984	3019.9	2961.3	2992.1	14573	2992.1	up	up	correct
KITEX.NSE	Kitex Garments Limited	20250513	258.22	259.9	244.15	247.9	1427379	247.9	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20250513	461.55	477.45	445.15	455.65	148037	453.6796	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20250513	27	27.61	26.96	27.32	99961	27.32	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20250513	222	226.25	220.26	224.35	776988	224.35	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20250513	109.98	115.5	108.21	112.65	100710	112.65	up	up	correct
KOLTEPATIL.NSE	Kolte	20250513	339.5	351.15	338.1	344.25	411744	344.25	up	up	correct
KOPRAN.NSE	Kopran Limited	20250513	186.52	193.37	186.52	189.35	179197	189.35	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20250513	2135	2146.1	2101.1	2119	4307824	2119	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20250513	80.81	80.81	78.5	79.35	2461451	79.35	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20250513	37.11	37.64	36.12	36.83	53566	36.83	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20250513	161.87	164.5	156.01	159.67	50684	159.67	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20250513	71.88	71.88	70.02	70.7	5878	70.7	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20250513	1330	1355	1315	1346.1	1308106	1346.1	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20250513	1180	1180.3	1138	1147.15	733970	1147.15	down	down	correct
KRBL.NSE	KRBL Limited	20250513	314.5	322	312.25	318.4	362811	318.4	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20250513	75.03	76.5	74.92	75.35	2572	75.35	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20250513	3.73	3.91	3.65	3.74	128525	3.74	up	up	correct
KRISHANA.NSE	Krishana Phoschem Limited	20250513	349.8	364.4	345.15	362.55	432879	362.55	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20250513	735	735	680.15	683.65	589628	683.65	down	down	correct
KSB.NSE	KSB Limited	20250513	785	804.95	778.8	801.3	96053	801.3	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20250513	1453	1494	1436	1481.8	243404	1481.8	up	up	correct
KSL.NSE	Kalyani Steels Limited	20250513	773.15	802	772.05	783.65	90690	783.65	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20250513	197.6	203.4	197.55	202.89	1482269	202.89	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20250513	106.75	106.8	104.21	104.57	43327	104.57	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20250513	4.78	4.78	4.64	4.71	1390	4.71	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20250513	2812	2860	2750	2779.8	126197	2779.8	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20250513	140.52	141	138.61	140.71	26163	140.71	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20250513	241.01	243.34	235.63	237.31	76475	237.31	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20250513	17.8	18.44	17.47	18.24	127362	18.24	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20250513	595.95	607.15	593	595.25	1851333	595.25	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20250513	17150	17500	16908	17479	13264	17479	up	up	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20250513	5.63	5.9	5.33	5.56	134060	5.56	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20250513	138.15	140.14	136.8	138.84	1494410	138.84	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20250513	197	197	193.99	194.81	1103	194.81	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20250513	1253	1253	1231.1	1239.7	25617	1239.7	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20250513	12.65	12.65	12.3	12.44	28118	12.44	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20250513	418	423.3	415	419.45	22598	419.45	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20250513	601	617	598.1	603	1644329	603	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20250513	28.29	28.3	27.85	28.18	30985	28.18	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20250513	286.77	286.77	270.21	271.07	520	271.07	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20250513	910.99	910.99	903.35	903.35	98	903.35	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20250513	273.85	278.04	270.21	276.29	2388	276.29	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20250513	267	271.55	265.65	270.8	51630	270.8	up	down	incorrect
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20250513	578	598	572.4	590.7	53238	590.7	up	down	incorrect
LINDEINDIA.NSE	Linde India Limited	20250513	6300	6495	6300	6457	24454	6457	up	down	incorrect
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20250513	999.6	1000.01	999.6	999.99	2490154	999.99	up	down	incorrect
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20250513	1000.01	1000.01	999.99	999.99	236948	999.99	down	up	incorrect
LODHA.NSE	Macrotech Developers Limited	20250513	1305.9	1315.9	1262.4	1273.8	1624657	1273.8	down	up	incorrect
LOKESHMACH.NSE	Lokesh Machines Limited	20250513	170.78	170.78	170.78	170.78	16170	170.78
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20250513	75.43	76.85	75.29	76.51	13313	76.51	up	down	incorrect
LOVABLE.NSE	Lovable Lingerie Limited	20250513	90.35	92.5	89.89	91.84	14653	91.84	up	down	incorrect
LPDC.NSE	Landmark Property Development Company Limited	20250513	8.08	8.2	7.84	8.2	32978	8.2	up	down	incorrect
LT.NSE	Larsen & Toubro Limited	20250513	3587.2	3606	3545	3567	2374439	3567	down	up	incorrect
LTTS.NSE	L&T Technology Services Limited	20250513	4448.9	4465	4357.2	4367.2	106792	4367.2	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20250513	2443.5	2590	2433.7	2577.4	5997	2577.4	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20250513	586	599.7	574.9	596.95	166033	596.95	up	up	correct
LUPIN.NSE	Lupin Limited	20250513	2051.4	2114.3	2049.3	2064.4	1373008	2064.4	up	up	correct
LUXIND.NSE	Lux Industries Limited	20250513	1410.2	1444	1399.7	1427	32121	1427	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20250513	181	194.27	179.91	193.45	3470946	193.45	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20250513	109.9	113.22	108.54	110.61	46442	110.61	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20250513	6.37	6.37	6.13	6.21	41265	6.21	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20250513	3050	3111	3035	3058	2681662	3058	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20250513	249.57	255.7	247.92	249.38	7066919	249.38	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20250513	93.2	93.2	89.25	90.62	45432	90.62	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20250513	858.95	875.1	837.6	875.1	11377	875.1	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20250513	44	44.98	42.31	42.53	39570	42.53	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20250513	7.1	7.27	6.93	7.13	22385	7.13	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20250513	87.9	89.9	86.86	89.2	443622	89.2	up	up	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250513	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250513	127.9	128.38	127.88	128.38	432970	128.38	up	up	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20250513	27.99	27.99	26.62	26.92	275094	26.92	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20250513	700	821	693.1	773.1	247552	773.1	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20250513	25.57	26.94	25.57	26.32	43938	26.32	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20250513	50.74	51.15	50	50.54	10310476	50.54	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20250513	114.6	119.25	113.31	116.15	8674	116.15	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20250513	267.95	267.95	255.05	256.75	3447	256.75	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20250513	142.96	150.79	139.2	147.58	405180	147.58	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20250513	56.1	58.01	56.1	57.37	3243	57.37	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20250513	312	322.05	308.15	314.4	912070	314.4	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20250513	309.5	309.5	301.35	304.45	83499	304.45	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20250513	11312	11599	11206	11536	5536	11536	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20250513	680.15	686.3	668	670.15	129502	670.15	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20250513	951.1	990.6	951.1	981.9	45515	981.9	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20250513	39.44	40.99	39	39.69	47070	39.69	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20250513	27.46	27.7	26.51	27.47	26408	27.47	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20250513	88.9	93.32	88.9	92.56	150968	92.56	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20250513	69.66	73.14	68.46	72.68	105333	72.68	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20250513	62.49	62.99	60.93	61.79	17504	61.79	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20250513	53	54.6	52.01	53.24	412037	53.24	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20250513	230.45	232.29	228.61	231.1	4928403	230.6039	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20250513	76.75	82	76.49	78.66	87581	78.66	up	up	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20250513	234.9	236	230.2	232.59	541856	232.59	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20250513	763	766.6	735	745.15	277140	745.15	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20250513	330.15	350.7	330.15	334.6	4252304	334.6	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20250513	160	165	157.41	163.44	730674	163.44	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20250513	17.37	17.37	16.42	16.95	22141	16.95	down	down	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20250513	662	667.89	662	665.31	10071	665.31	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20250513	68.84	69.57	67.81	68.17	5721	68.17	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20250513	517.3	528	512.6	514.6	46330	514.6	down	down	correct
MARICO.NSE	Marico Limited	20250513	738	738	725.1	727.6	2720588	727.6	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20250513	196.4	212.51	196.38	209.45	1052204	209.45	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20250513	224.49	239	223.5	237.4	2791834	237.4	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20250513	12600	12700	12430	12482	378269	12482	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20250513	269.2	273.9	264.5	266.65	294055	266.65	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20250513	173	173	173	173	56	173
MASTEK.NSE	Mastek Limited	20250513	2260	2291	2239.6	2260	87910	2260
MATRIMONY.NSE	Matrimony.com Limited	20250513	512.95	513	506.1	507.5	21048	507.5	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20250513	89	91.38	89	90.91	78903	90.91	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20250513	1159.9	1178.2	1152.1	1172	1325278	1172	up	up	correct
MAXIND.NSE	Max India Limited	20250513	186.92	198.8	185.21	196.58	78325	196.58	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20250513	570.35	594.9	555.1	587.8	346162	587.8	up	up	correct
MAZDA.NSE	Mazda Limited	20250513	227.99	232.74	216.05	232.49	8763	232.49	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20250513	2915.7	3032	2911	3002.6	5339024	3002.6	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20250513	296	299	289	295.9	57932	295.9	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20250513	42.51	42.84	41.2	42.2	259265	42.2	down	down	correct
MCDOWELL.NSE	N	20250513	1564.2	1573.2	1549.1	1553.2	427254	1553.2	down	up	incorrect
MCL.NSE	Madhav Copper Limited	20250513	53.99	54.32	52.72	54.32	46208	54.32	up	down	incorrect
MCLEODRUSS.NSE	McLeod Russel India Limited	20250513	32.05	33.56	32.05	33.56	118878	33.56	up	down	incorrect
MCX.NSE	Multi Commodity Exchange of India Limited	20250513	6045	6048	5915	5945	571040	5945	down	up	incorrect
MEGASOFT.NSE	Megasoft Limited	20250513	69.9	69.9	67.2	68.32	310246	68.32	down	up	incorrect
MENONBE.NSE	Menon Bearings Limited	20250513	101.85	106.74	101.85	105.85	27071	105.85	up	down	incorrect
MEP.NSE	MEP Infrastructure Developers Limited	20250513	1.65	1.65	1.65	1.65	924	1.65
MERCATOR.NSE	Mercator Limited	20250513	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20250513	1711.2	1714.8	1660.1	1712.3	87574	1712.3	up	up	correct
MFSL.NSE	Max Financial Services Limited	20250513	1293	1301	1275.2	1290.1	664675	1290.1	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20250513	13.14	13.14	12.72	12.78	161318	12.78	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20250513	1414.3	1420	1385	1391.9	341539	1391.9	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20250513	332.75	343	329.3	342.05	250504	342.05	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20250513	329.95	346.4	326.45	341.35	1505388	341.35	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20250513	485	492.05	482.65	486.35	121749	486.35	up	up	correct
MINDSPACE.NSE	RR	20250513	383.51	389.7	383	384.13	78238	384.13	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20250513	226	227	220.99	224.24	96070	224.24	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20250513	13.3	13.45	13.3	13.3	119602	13.3
MIRZAINT.NSE	Mirza International Limited	20250513	29.5	30.28	29.42	29.72	81265	29.72	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20250513	1.68	1.69	1.66	1.67	925783	1.67	down	down	correct
MMFL.NSE	M M Forgings Limited	20250513	350.6	354	342.95	350.75	142628	350.75	up	up	correct
MMP.NSE	MMP Industries Limited	20250513	253	253	242.79	244.89	23154	244.89	down	down	correct
MMTC.NSE	MMTC Limited	20250513	56.85	57.7	55.85	56.88	1479229	56.88	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20250513	124.71	126.88	121	123.54	10408	123.54	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20250513	60.8	62.5	60.8	61.64	10869	61.64	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20250513	29	30.04	29	29.74	7069	29.74	up	up	correct
MOIL.NSE	MOIL Limited	20250513	337.1	342.3	333.8	340.35	1067258	340.35	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20250513	13.56	14.17	13.4	13.55	380384	13.55	down	down	correct
MOL.NSE	Meghmani Organics Limited	20250513	75.4	79.49	74.6	76.46	2844045	76.46	up	up	correct
MOLDTECH.NSE	Mold	20250513	143.1	144.51	138.35	141.8	37692	141.8	down	down	correct
MOLDTKPAC.NSE	Mold	20250513	541	545	528.7	540.2	53823	540.2	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20250513	59.9	59.98	58.7	59.4	949786	59.4	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20250513	256.21	258.01	252.78	253.23	35537	253.23	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20250513	178.44	178.44	175.05	176.12	1851313	176.12	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20250513	572.95	577.75	565.1	568.35	32041	568.35	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20250513	6.49	6.49	6.49	6.49	0	6.49
MOREPENLAB.NSE	Morepen Laboratories Limited	20250513	59.26	61.55	57.92	60.17	7624478	60.17	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20250513	735	744	722	722.5	1803040	722.5	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20250513	28.75	28.75	24.95	25.1	31238	25.1	down	down	correct
MPHASIS.NSE	Mphasis Limited	20250513	2532.1	2532.1	2484	2490.6	284561	2490.6	down	down	correct
MPSLTD.NSE	MPS Limited	20250513	2432	2459.9	2383.5	2432.3	15657	2432.3	up	up	correct
MRF.NSE	MRF Limited	20250513	140100	141070	139000	140425	6054	140425	up	up	correct
MRO.NSE	TEK	20250513	61.65	62.68	60.3	60.95	16795	60.95	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20250513	132.55	133.57	130.5	132.04	1385231	132.04	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20250513	26.61	26.82	26.2	26.74	410468	26.74	up	up	correct
MSTCLTD.NSE	MSTC Limited	20250513	523	530.6	518.9	525.55	133631	525.55	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20250513	1456.8	1538.9	1443.1	1493.9	486531	1493.9	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20250513	2.28	2.33	2.2	2.3	4079	2.3	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20250513	41.7	42.19	41.1	41.52	2056195	41.52	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20250513	103	110.65	102.98	107.87	361726	107.87	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20250513	70.97	78.01	70.97	74.73	12907	74.73	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20250513	73.5	77.7	73.47	75.55	110586	75.55	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20250513	113.3	119	113.3	117.36	49028	117.36	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20250513	34.8	34.8	33.66	34.53	25037	34.53	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20250513	281.3	294.2	279.8	291	44184	291	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20250513	2256.4	2266.2	2200	2216.5	1064119	2216.5	down	down	correct
NACLIND.NSE	NACL Industries Limited	20250513	176.7	181.3	175	181.2	351765	181.2	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20250513	4.4	4.4	4.4	4.4	456050	4.4
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20250513	26	26.29	26	26.2	561	26.2	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20250513	27.2	28.3	27.2	27.91	26150	27.91	up	down	incorrect
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20250513	258.95	263.95	255.25	258.15	10011	258.15	down	up	incorrect
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20250513	119.33	120	116.42	117.14	58227	117.14	down	up	incorrect
NAHARPOLY.NSE	Nahar Poly Films Limited	20250513	212.09	220.28	210.83	218.49	9976	218.49	up	down	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20250513	261	273.89	252.9	258.46	96651	258.46	down	up	incorrect
NAM.NSE	INDIA	20250513	670	718	665.25	704.9	1689297	704.9	up	down	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20250513	834	841.65	821	825.1	636393	825.1	down	up	incorrect
NATHBIOGEN.NSE	Nath Bio	20250513	165.85	172.5	165.82	169.04	66617	169.04	up	down	incorrect
NATIONALUM.NSE	National Aluminium Company Limited	20250513	169.49	170.31	164.6	165.04	13320767	165.04	down	up	incorrect
NAUKRI.NSE	Info Edge (India) Limited	20250513	1480	1490.5	1450.5	1464.5	869690	1464.5	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20250513	4435	4469.5	4316.1	4329.9	217491	4329.9	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20250513	104.2	106.5	103.85	105.61	542769	105.61	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20250513	144.1	145.99	142.2	143.97	158755	143.97	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20250513	1165.8	1201.5	1150	1195.4	1794626	1195.4	up	up	correct
NBCC.NSE	NBCC (India) Limited	20250513	99.3	102.1	98.32	101.69	20939670	101.69	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20250513	2450.1	2495.2	2380	2445.7	5284	2445.7	down	down	correct
NCC.NSE	NCC Limited	20250513	220.49	222.54	218.5	220.15	3299485	220.15	down	down	correct
NCLIND.NSE	NCL Industries Limited	20250513	210.7	212.48	202.1	211.43	153348	211.43	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20250513	4062	4501.6	4055	4287.3	462	4287.3	up	up	correct
NDL.NSE	Nandan Denim Limited	20250513	3.76	3.83	3.67	3.77	3271152	3.77	up	up	correct
NDRAUTO.NSE	NDR Auto Components Limited	20250513	902.2	919.9	866	900.45	237824	900.45	down	down	correct
NDTV.NSE	New Delhi Television Limited	20250513	121.95	123.46	121	121.95	101080	121.95
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20250513	22.62	23.89	22.62	23.4	84035	23.4	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20250513	22.49	22.87	22.33	22.62	355980	22.62	up	up	correct
NELCAST.NSE	Nelcast Limited	20250513	89.1	101.64	89.1	100.28	157628	100.28	up	up	correct
NELCO.NSE	Nelco Limited	20250513	844	909.9	834.4	883.35	290100	883.35	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20250513	1552.9	1572.9	1533.6	1543	14683	1543	down	down	correct
NESCO.NSE	Nesco Limited	20250513	933	950.6	923.75	936.35	90273	936.35	up	up	correct
NETF.NSE	Tata Mutual Fund	20250513	267.99	270.81	263.05	263.76	26006	263.76	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20250513	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20250513	77.37	78.11	76.85	77.04	114597	77.04	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20250513	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20250513	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20250513	45.1	46.09	44.6	45.61	2756975	45.61	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20250513	12569	12867	12515	12587	22404	12587	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20250513	1121.5	1159.6	1121	1153.7	551678	1153.7	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20250513	7.16	7.4	7.03	7.29	6861	7.29	up	up	correct
NFL.NSE	National Fertilizers Limited	20250513	88	88.64	86.86	87.78	1969312	87.78	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20250513	29.7	30.27	28.56	29.4	21205	29.4	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20250513	1790	1795	1753	1775.2	195295	1775.2	down	down	correct
NHPC.NSE	NHPC Limited	20250513	83.3	84.22	82.6	83.53	20438052	83.53	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20250513	167.8	173.9	167.68	173.3	454083	173.3	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20250513	22.99	22.99	21.92	22.35	6302	22.35	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20250513	278.75	281.25	275.3	275.65	9587074	275.65	down	down	correct
NIITLTD.NSE	NIIT Limited	20250513	137.16	140.95	134.46	137.02	2934743	137.02	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20250513	10.01	10.16	9.66	9.98	517723	9.98	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20250513	12.09	12.4	12.09	12.25	194102	12.25	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20250513	1651	1675	1620.1	1667.1	2292	1667.1	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20250513	499.45	510	494.6	506.6	3673	506.6	up	up	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20250513	59	60.99	56.82	57.37	29485	57.37	down	down	correct
NITCO.NSE	NITCO Limited	20250513	124.5	124.5	121.14	122.99	97980	122.99	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20250513	381	394.35	378	389	243406	389	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20250513	249.95	258.8	247.05	258.15	7618	258.15	up	up	correct
NKIND.NSE	N.K Industries Limited	20250513	67.38	67.38	63	65.27	333	65.27	down	down	correct
NLCINDIA.NSE	NLC India Limited	20250513	231.4	234.36	228	229.29	843201	229.29	down	down	correct
NMDC.NSE	NMDC Limited	20250513	68	68.44	67.06	67.21	16900868	67.21	down	down	correct
NOCIL.NSE	NOCIL Limited	20250513	188.2	194.3	186.99	191	385418	191	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20250513	3.72	3.78	3.67	3.78	200865	3.78	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20250513	37.9	40.6	37.9	39.13	2491	39.13	up	up	correct
NPBET.NSE	Tata Asset Management Limited	20250513	283.15	283.45	281.5	281.67	591	281.67	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20250513	236.25	248	236.25	241.75	16822	241.75	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20250513	245.2	248.9	242.53	247.4	190153	247.4	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20250513	6748	6835	6676	6708	8882	6708	down	down	correct
NTPC.NSE	NTPC Limited	20250513	348.6	349.8	340.5	341.5	14738980	341.5	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20250513	962	995	962	973.4	43070	973.4	up	up	correct
NURECA.NSE	Nureca Limited	20250513	242.34	242.35	242.34	242.34	4097	242.34
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20250513	342.4	346.75	337.6	340.25	1515878	340.25	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20250513	372.9	379.9	370.5	379.3	43955	379.3	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20250513	1618.1	1628.6	1573	1586.2	822538	1586.2	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20250513	174.5	182.18	174.5	180.91	10038	180.91	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20250513	8671	8674	8456	8481	139262	8481	down	down	correct
OIL.NSE	Oil India Limited	20250513	416.5	418.2	406.55	407.45	1331889	407.45	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20250513	69.71	69.71	64.32	65.14	83823	65.14	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20250513	1209	1257.7	1184.4	1241.6	721846	1241.6	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20250513	84.99	85	83.25	83.42	6843	83.42	down	down	correct
OMAXE.NSE	Omaxe Limited	20250513	74.95	79.57	74.27	75.6	107754	75.6	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20250513	122.5	127.1	122.5	124.68	231030	124.68	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20250513	5.47	5.74	5.47	5.74	5965	5.74	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20250513	10.95	10.95	10.1	10.74	1685	10.74	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20250513	56.86	57.5	55.46	56.45	1091994	56.45	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20250513	244.15	245.29	240.29	241.16	9336026	241.16	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20250513	49.8	50.5	49.25	49.97	235330	49.97	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20250513	249.5	256	245.8	253.7	44521	253.7	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20250513	539.05	558.95	536.9	549.8	212222	549.8	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20250513	165.2	170.3	162.01	166.76	15026	166.76	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20250513	787.85	824.65	787.85	794.75	110083	794.75	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20250513	40.39	40.44	39.7	40.01	70473	40.01	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20250513	11.65	11.89	11.64	11.74	685097	11.74	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20250513	269.2	270.01	261	262.39	11538	262.39	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20250513	356.4	356.4	352.6	354.65	493476	354.65	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20250513	245	247.77	240.03	245.62	342153	245.62	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20250513	137	138.2	135	135.69	112999	135.69	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20250513	80.18	82.79	80.17	81.79	4699	81.79	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20250513	24.3	24.8	24.14	24.68	454798	24.68	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20250513	5215.5	5367	5200	5282	6847	5282	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20250513	1.89	1.92	1.76	1.86	10581	1.86	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20250513	82.49	83.5	79.75	80.92	150284	80.92	down	down	correct
PAGEIND.NSE	Page Industries Limited	20250513	46700	47200	46370	46480	11291	46480	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20250513	34.06	35.85	33.75	34.92	3745367	34.92	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20250513	122.13	125.96	121.25	122.46	7198	122.46	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20250513	46.5	47	46.5	46.5	1343	46.5
PANACEABIO.NSE	Panacea Biotec Limited	20250513	520	539.3	518	539.25	505609	539.25	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20250513	197.5	204.65	188.6	188.6	43147	188.6	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20250513	383	387.7	378.7	383.3	20158	383.3	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20250513	101.69	101.69	100.11	101.33	4529	101.33	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20250513	50.6	55.74	50.51	54.29	3609234	54.29	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20250513	201.1	205.6	198.6	204.84	896182	204.84	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20250513	21.38	21.38	19.35	20.05	733923	20.05	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20250513	44.86	46.2	41.1	42.37	14549114	42.37	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20250513	14.81	15.32	14.81	14.9	77738	14.9	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20250513	12.34	12.54	12.2	12.38	12671030	12.38	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20250513	101.95	101.95	99.96	101.95	19620	101.95
PEARLPOLY.NSE	Pearl Polymers Limited	20250513	29.51	29.63	28.58	28.82	13888	28.82	down	up	incorrect
PEL.NSE	Piramal Enterprises Limited	20250513	1063.9	1088.9	1058.3	1075.8	842981	1075.8	up	down	incorrect
PENIND.NSE	Pennar Industries Limited	20250513	189.78	192.3	185.45	191.63	325070	191.63	up	down	incorrect
PENINLAND.NSE	Peninsula Land Limited	20250513	27.28	28.19	27.2	28.18	202446	28.18	up	down	incorrect
PERSISTENT.NSE	Persistent Systems Limited	20250513	5955	5955	5748	5783	620746	5783	down	up	incorrect
PETRONET.NSE	Petronet LNG Limited	20250513	316.35	316.85	311	312.55	1091324	312.55	down	up	incorrect
PFC.NSE	Power Finance Corporation Limited	20250513	412	416.3	409.05	412.35	5902455	412.35	up	down	incorrect
PFIZER.NSE	Pfizer Limited	20250513	4269.3	4335	4269.1	4324	17567	4324	up	down	incorrect
PFOCUS.NSE	Prime Focus Limited	20250513	103	104	99.53	99.89	58337	99.89	down	up	incorrect
PFS.NSE	PTC India Financial Services Limited	20250513	33.95	34.68	33.7	34.16	1046128	34.16	up	down	incorrect
PGEL.NSE	PG Electroplast Limited	20250513	878	879.85	840.1	846.9	2887099	846.9	down	up	incorrect
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20250513	13999	14088	13955	13986	4499	13986	down	up	incorrect
PGHL.NSE	Procter & Gamble Health Limited	20250513	5074	5142	5063	5082.5	3192	5082.5	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20250513	1081	1121	1081	1106.8	47183	1106.8	up	up	correct
PGINVIT.NSE	IV	20250513	82.9	83.14	82.51	82.98	640047	82.98	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20250513	1522.9	1551.2	1510.7	1538.5	631619	1538.5	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20250513	3082	3127.9	3066.5	3100.7	579701	3100.7	up	up	correct
PIIND.NSE	PI Industries Limited	20250513	3731.5	3731.5	3630	3638.6	253553	3638.6	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20250513	4329	4498.5	4271.2	4361.9	6029	4361.9	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20250513	16	16.19	15.6	15.81	226172	15.81	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20250513	40.68	43.2	40.68	42.71	123549	42.71	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20250513	950	973.9	942.35	960.35	37942	960.35	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20250513	719.6	719.6	680.95	687.7	269	687.7	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20250513	185.91	188.74	183.75	187.62	12392	187.62	up	up	correct
PNB.NSE	Punjab National Bank	20250513	95.78	98.31	95.4	97.68	26387952	97.68	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20250513	93.89	95.99	92.55	94.24	473972	94.24	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20250513	1070.8	1098	1059.2	1092.2	2335184	1092.2	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20250513	25.72	26.47	25.22	26.25	4373	26.25	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20250513	259	265.25	257.7	260.35	979730	260.35	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20250513	34.95	34.95	34.95	34.95	0	34.95
PODDARMENT.NSE	Poddar Pigments Limited	20250513	300	303	297	300.95	3137	300.95	up	up	correct
POKARNA.NSE	Pokarna Limited	20250513	941	976.5	940.15	958.05	81192	958.05	up	up	correct
POLYCAB.NSE	Polycab India Limited	20250513	5992.5	6054.5	5952.5	6007.5	222006	6007.5	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20250513	2481.2	2483.1	2416	2424.5	121882	2424.5	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20250513	1244.8	1275	1230	1251.1	69971	1251.1	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20250513	323	324.8	318.1	319.2	13751	319.2	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20250513	386.1	390	379.05	383.3	1205463	383.3	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20250513	305	308.75	298	298.45	17988336	298.45	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20250513	15849	16150	15734	15975	100316	15975	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20250513	2721	2829.3	2691.4	2782.9	138697	2782.9	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20250513	172.32	185	171.54	176.55	19610	176.55	up	up	correct
PPL.NSE	Prakash Pipes Limited	20250513	417.3	422	409.05	420.25	50854	420.25	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20250513	18.89	19.24	18.53	18.93	174822	18.93	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20250513	473	478.55	468	469.75	802965	469.75	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20250513	172.35	183.2	170.95	179.81	936762	179.81	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20250513	6.83	6.83	6.02	6.71	321386	6.71	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20250513	10	10.25	9.83	10.03	1222696	10.03	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20250513	168.5	172.14	165.41	169.71	156301	169.71	up	up	correct
PRECOT.NSE	Precot Limited	20250513	462.6	495	459.3	475.25	32563	475.25	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20250513	142	145.8	141.41	145.08	170017	145.08	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20250513	446	472	425	456.3	2539623	456.3	up	up	correct
PREMIER.NSE	Premier Limited	20250513	3.22	3.24	3.04	3.23	2998	3.23	up	up	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20250513	59	59.61	57.72	58.47	72262	58.47	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20250513	1377	1378.8	1339.2	1347.3	638202	1347.3	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20250513	458.9	459.45	448.15	450.75	133383	450.75	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20250513	236.3	246.95	234.01	242.26	43515	242.26	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20250513	262.9	271.2	262.9	268.7	286140	268.7	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20250513	16.02	16.83	16.02	16.57	221561	16.57	up	up	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20250513	2223.9	2234.1	2171.4	2211.7	130680	2211.7	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20250513	127.67	130.54	127.2	128.27	161778	128.27	up	down	incorrect
PSB.NSE	Punjab & Sind Bank	20250513	28.89	29.85	28.79	29.75	3937010	29.75	up	down	incorrect
PSPPROJECT.NSE	PSP Projects Limited	20250513	640	640.95	636.7	638.25	45475	638.25	down	up	incorrect
PSUBNKBEES.NSE	Nippon Mutual Funds	20250513	71.97	73.42	71.66	73.1	3603322	73.1	up	down	incorrect
PTC.NSE	PTC India Limited	20250513	177	184	176.25	183.13	1529885	183.13	up	down	incorrect
PTL.NSE	PTL Enterprises Limited	20250513	40.5	41.65	40.44	41.25	88319	41.25	up	down	incorrect
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20250513	1116	1137.9	1096.2	1126	9682	1126	up	down	incorrect
PURVA.NSE	Puravankara Limited	20250513	236.78	240.85	229.1	233.66	112107	233.66	down	up	incorrect
PVP.NSE	PVP Ventures Limited	20250513	24.55	24.55	23.75	23.96	136050	23.96	down	up	incorrect
QGOLDHALF.NSE	Quantum Mutual Fund	20250513	77.84	79.24	77.83	78.82	68714	78.82	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20250513	2650	2698	2645.85	2669.38	321	2669.38	up	up	correct
QUESS.NSE	Quess Corp Limited	20250513	355	366	351.5	363.4	449194	363.4	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20250513	279	287.5	276.3	283.9	178205	283.9	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20250513	1.5	1.5	1.5	1.5	0	1.5
RADAAN.NSE	Radaan Mediaworks India Limited	20250513	3.79	3.79	3.48	3.77	42126	3.77	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20250513	2526	2605	2516.2	2580	269619	2580	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20250513	9.4	9.59	9.25	9.42	102561	9.42	up	up	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20250513	321.8	331.4	317.8	325.85	2528846	325.85	up	up	correct
RAIN.NSE	Rain Industries Limited	20250513	144	145.98	143.45	145	516469	145	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20250513	190.7	196	188.77	192.84	603119	192.84	up	up	correct
RAJMET.NSE	Rajnandini Metal Limited	20250513	4.59	4.59	4.51	4.59	119081	4.59
RAJRATAN.NSE	Rajratan Global Wire Limited	20250513	412	421.4	410.15	418.85	50352	418.85	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20250513	43.9	45.9	43.73	45.64	34002	45.64	up	down	incorrect
RAJTV.NSE	Raj Television Network Limited	20250513	47.8	48	46.22	47.79	6256	47.79	down	up	incorrect
RAJVIR.NSE	Rajvir Industries Limited	20250513	11	11	11	11	0	11
RALLIS.NSE	Rallis India Limited	20250513	241.65	268.5	241	259.29	2433397	259.29	up	down	incorrect
RAMANEWS.NSE	Shree Rama Newsprint Limited	20250513	37.42	37.42	37.42	37.42	87196	37.42
RAMASTEEL.NSE	Rama Steel Tubes Limited	20250513	10.52	11.7	10.14	11.26	49001655	11.26	up	down	incorrect
RAMCOCEM.NSE	The Ramco Cements Limited	20250513	960	982.9	960	975.75	493278	975.75	up	down	incorrect
RAMCOIND.NSE	Ramco Industries Limited	20250513	238.79	243	236.53	242.32	58342	242.32	up	down	incorrect
RAMCOSYS.NSE	Ramco Systems Limited	20250513	375.3	388.95	375.3	382.65	34624	382.65	up	down	incorrect
RAMKY.NSE	Ramky Infrastructure Limited	20250513	468.8	494.85	468.8	486.65	72115	486.65	up	down	incorrect
RANASUG.NSE	Rana Sugars Limited	20250513	13.46	14.1	13.46	14.04	241562	14.04	up	down	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20250513	1348	1383	1335	1375.2	15571	1375.2	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20250513	2710	2748.3	2678.4	2717.3	8945	2717.3	up	up	correct
RAYMOND.NSE	Raymond Limited	20250513	1573	1583.1	1528	1564.3	766555	1564.3	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20250513	206.65	213.34	206.5	207.74	12818537	207.74	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20250513	143	144.3	141.6	142.44	2219897	142.44	down	down	correct
RCOM.NSE	Reliance Communications Limited	20250513	1.47	1.48	1.45	1.48	2096754	1.48	up	up	correct
RECLTD.NSE	REC Limited	20250513	411.8	413.55	399.35	401.75	12251914	401.75	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20250513	261.1	281.9	261.01	272.52	17618708	272.52	up	up	correct
REFEX.NSE	Refex Industries Limited	20250513	409.35	420.65	407.5	410.4	427138	410.4	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20250513	42.4	45.69	42.4	43.34	1192	43.34	up	up	correct
RELAXO.NSE	Relaxo Footwears Limited	20250513	423.7	425.35	414	422.25	141235	422.25	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20250513	1433.5	1447.7	1412.4	1415.7	11407896	1415.7	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20250513	216.3	217.48	212.21	214.66	467384	214.66	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20250513	256.9	268	256.35	265.05	3885608	265.05	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20250513	125.48	125.48	122.7	123.75	80244	123.75	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20250513	28.95	29.85	28.8	29.51	4788637	29.51	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20250513	391.2	417.95	384.8	406.2	529848	406.2	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20250513	171	173.49	167.26	169.91	3644	169.91	down	down	correct
REPRO.NSE	Repro India Limited	20250513	499	516	490	512.2	37218	512.2	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20250513	185.6	188.8	183.84	184.93	123626	184.93	down	down	correct
RGL.NSE	Renaissance Global Limited	20250513	118.4	119	115.15	117.25	305686	117.25	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20250513	3.28	3.44	3.25	3.29	2902251	3.29	up	up	correct
RHIM.NSE	RHI Magnesita India Limited	20250513	453	457.35	447.5	449	107988	449	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20250513	64.51	66.98	64.16	66.58	273330	66.58	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20250513	866	885.9	865	880.25	138795	880.25	up	up	correct
RITES.NSE	RITES Limited	20250513	220	235.04	220	233.11	1097263	233.11	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20250513	26.52	27.3	26.52	26.81	11541	26.81	up	up	correct
RKEC.NSE	RKEC Projects Limited	20250513	70.64	70.64	70.64	70.64	12057	70.64
RKFORGE.NSE	Ramkrishna Forgings Limited	20250513	572.6	584.95	568	577.5	590055	577.5	up	up	correct
RML.NSE	Rane (Madras) Limited	20250513	760.8	788	760.8	780.4	7447	780.4	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20250513	364.6	370.2	358.8	364.35	43306	364.35	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20250513	1342.9	1398	1337.2	1389.5	28129	1389.5	up	up	correct
ROLLT.NSE	Rollatainers Limited	20250513	1.39	1.5	1.39	1.46	48018	1.46	up	up	correct
ROLTA.NSE	Rolta India Limited	20250513	2.2	2.25	2.14	2.25	63257	2.25	up	down	incorrect
ROML.NSE	Raj Oil Mills Limited	20250513	46.47	47.5	46	47.44	5738	47.44	up	down	incorrect
ROSSARI.NSE	Rossari Biotech Limited	20250513	692	700	680.5	695.9	37430	695.9	up	down	incorrect
ROSSELLIND.NSE	Rossell India Limited	20250513	73.85	75.14	73.05	74.2	71980	74.2	up	down	incorrect
ROUTE.NSE	Route Mobile Limited	20250513	940.2	956.3	935.15	938.65	106575	938.65	down	up	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20250513	2102.5	2284.4	2064.1	2148	72988	2148	up	down	incorrect
RPOWER.NSE	Reliance Power Limited	20250513	43	44.2	42.56	43.51	72440273	43.51	up	down	incorrect
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20250513	151.98	156.39	149.75	156.39	21432	156.39	up	down	incorrect
RPSGVENT.NSE	RPSG Ventures Limited	20250513	813	836	804.4	832.05	29773	832.05	up	down	incorrect
RSSOFTWARE.NSE	R S Software (India) Limited	20250513	50.35	52.81	50.35	52.81	49360	52.81	up	down	incorrect
RSWM.NSE	RSWM Limited	20250513	152.9	154	150.61	151.92	42236	151.92	down	up	incorrect
RSYSTEMS.NSE	R Systems International Limited	20250513	356.7	372.8	355.95	365.65	228227	359.65	up	down	incorrect
RTNINDIA.NSE	RattanIndia Enterprises Limited	20250513	44.24	46.15	43.66	45.93	3297415	45.93	up	down	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20250513	10.43	10.54	10.23	10.4	9987574	10.4	down	up	incorrect
RUBYMILLS.NSE	The Ruby Mills Limited	20250513	197	202.79	197	200.72	11721	200.72	up	down	incorrect
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20250513	7.7	8	7.55	7.88	97316	7.88	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20250513	124.67	124.67	121	122.41	18840	122.41	down	down	correct
RUPA.NSE	Rupa & Company Limited	20250513	194.99	199.9	194	198.37	107629	198.37	up	up	correct
RVHL.NSE	Ravinder Heights Limited	20250513	43.9	43.99	41.1	43.39	7793	43.39	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20250513	360	361	353.5	357.05	5621942	357.05	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20250513	358.35	358.35	342.1	353.05	932	353.05	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20250513	5.08	5.08	5.08	5.08	8650	5.08
SADBHAV.NSE	Sadbhav Engineering Limited	20250513	12.66	12.66	12.66	12.66	161441	12.66
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20250513	4.45	4.45	4.2	4.23	567371	4.23	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20250513	2125	2170	2106.1	2158.8	21298	2158.8	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20250513	29.88	30.74	29.3	29.73	5661	29.73	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20250513	215	229	211.01	220.8	200625	220.8	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20250513	118.24	119.1	115.74	116	12595012	116	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20250513	312	312	305	308.9	13179	308.9	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20250513	22.75	24.48	22.54	23.93	286949	23.93	up	down	incorrect
SAKSOFT.NSE	Saksoft Limited	20250513	167.94	174.69	167.29	172.6	380083	172.6	up	down	incorrect
SAKUMA.NSE	Sakuma Exports Limited	20250513	3.14	3.14	3.14	3.14	636185	3.14
SALASAR.NSE	Salasar Techno Engineering Limited	20250513	8.65	8.91	8.54	8.68	4944588	8.68	up	down	incorrect
SALONA.NSE	Salona Cotspin Limited	20250513	250	250.05	240.1	242.25	632	242.25	down	up	incorrect
SALSTEEL.NSE	S.A.L. Steel Limited	20250513	17.84	18.23	16.85	17.23	570648	17.23	down	up	incorrect
SALZERELEC.NSE	Salzer Electronics Limited	20250513	993	1040.25	984.85	1036	118017	1036	up	down	incorrect
SAMBHAAV.NSE	Sambhaav Media Limited	20250513	6.02	6.57	6.02	6.54	95555	6.54	up	down	incorrect
SANCO.NSE	Sanco Industries Limited	20250513	2.34	2.45	2.22	2.44	12982	2.44	up	down	incorrect
SANDESH.NSE	The Sandesh Limited	20250513	1125.6	1159.9	1115	1147.7	621	1147.7	up	down	incorrect
SANDHAR.NSE	Sandhar Technologies Limited	20250513	390	399	386.5	395.05	72279	395.05	up	down	incorrect
SANGAMIND.NSE	Sangam (India) Limited	20250513	407	429	407	422.7	24577	422.7	up	down	incorrect
SANGHIIND.NSE	Sanghi Industries Limited	20250513	60.9	60.9	59.72	59.96	96907	59.96	down	up	incorrect
SANGHVIMOV.NSE	Sanghvi Movers Limited	20250513	283.8	294.8	280.75	291.35	666607	291.35	up	down	incorrect
SANGINITA.NSE	Sanginita Chemicals Limited	20250513	9.99	10.24	9.8	10.05	21885	10.05	up	up	correct
SANOFI.NSE	Sanofi India Limited	20250513	5912	5983	5900	5930	10593	5930	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20250513	0.34	0.34	0.33	0.33	178816	0.33	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20250513	444.65	451.65	436.1	447.45	781338	447.45	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20250513	543.5	545.95	534.3	544	163778	544	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20250513	101.47	101.66	99.11	99.67	117356	99.67	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20250513	1505.8	1523.2	1467	1474	18150	1474	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20250513	260.8	264.95	258.05	260.65	4890	260.65	down	down	correct
SATIA.NSE	Satia Industries Limited	20250513	72.8	74.5	72.09	72.92	138282	72.92	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20250513	169.8	173.45	167.21	172.07	376914	172.07	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20250513	444	456	444	452.75	49291	452.75	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20250513	896.65	901.75	881.95	887.1	1032828	887.1	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20250513	117.8	117.87	116.2	116.53	2732	116.53	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20250513	412.78	413.26	403	404.08	10588	404.08	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20250513	276.06	280	276.06	277.42	7089	277.42	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20250513	218.04	218.67	216.18	216.96	1563	216.96	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20250513	1742.7	1756	1732.3	1740	478541	1740	down	down	correct
SBIN.NSE	State Bank of India	20250513	798.6	807.65	797.2	801.95	13909596	786.1691	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20250513	3750	3993	3710.2	3950	334664	3950	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20250513	207.15	229.55	207.15	226.79	435016	226.79	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20250513	612	623.3	604.8	620.15	488369	620.15	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20250513	173.26	176.49	171.74	173.8	1668446	173.8	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20250513	134	137	133	134.5	1396388	134.5	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20250513	841.9	848.2	822	825	13413	825	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20250513	23.93	23.93	23.93	23.93	5170	23.93
SELAN.NSE	Selan Exploration Technology Limited	20250513	538.45	549	523.2	543.85	124691	543.85	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20250513	170.22	173.36	165.86	167.52	966949	167.52	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20250513	125.59	127.54	124.25	124.64	570166	124.64	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20250513	267	277.95	267	272.75	12491	272.75	up	up	correct
SETCO.NSE	Setco Automotive Limited	20250513	18.5	18.57	18.4	18.57	60188	18.57	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20250513	255.76	256.49	255.51	255.73	16454	255.73	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20250513	82.97	82.97	80.45	81.57	3472310	81.57	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20250513	263.6	263.88	259.88	260.2	727629	260.2	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20250513	564.42	564.42	558.16	558.81	20931	558.81	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20250513	684.51	696.2	684.51	690	34039	690	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20250513	0.57	0.57	0.55	0.56	8211	0.56	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20250513	17.16	17.16	17.16	17.16	0	17.16
SFL.NSE	Sheela Foam Limited	20250513	668.3	670.35	655.9	659.75	88374	659.75	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20250513	519	544.55	504.4	514.35	93116	514.35	down	down	correct
SGL.NSE	STL Global Limited	20250513	13.95	13.95	13.37	13.4	10290	13.4	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20250513	62.33	62.95	60.02	60.48	6350	60.48	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20250513	860.85	863.9	840.05	842.4	628328	842.4	down	down	correct
SHALBY.NSE	Shalby Limited	20250513	189.25	192.9	187.61	190.76	68394	190.76	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20250513	101.99	105.5	100.81	104.89	134979	104.89	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20250513	725	731.7	702.25	706.9	93971	706.9	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20250513	15.28	15.48	14.5	15.19	92714	15.19	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20250513	481.8	507.2	481.35	495.4	48435	495.4	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20250513	560.15	573.9	554.85	565.9	122404	565.9	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20250513	1670	1697	1660.5	1683	11159	1683	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20250513	156.02	157.15	154.51	155.99	208443	155.99	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20250513	511.77	512.55	503.02	504.13	9776	504.13	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20250513	103	106	101.6	104.97	6118	104.97	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20250513	650.8	684.4	650.8	669.45	195811	669.45	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20250513	28.4	28.94	27.98	28.65	83881	28.65	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20250513	77.85	78.85	75.16	76.23	20515	76.23	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20250513	193.81	198.49	192.01	192.91	3656	192.91	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20250513	201.7	201.7	197	198.92	179356	198.92	down	up	incorrect
SHOPERSTOP.NSE	Shoppers Stop Limited	20250513	504.3	516	494.05	514.4	48127	514.4	up	down	incorrect
SHRADHA.NSE	Shradha Infraprojects Limited	20250513	63.67	63.67	57.34	60.5	5192	60.5	down	up	incorrect
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20250513	77.5	78.24	76.8	77.89	154320	77.89	up	down	incorrect
SHREECEM.NSE	Shree Cement Limited	20250513	30210	30445	29650	30145	39445	30145	down	up	incorrect
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20250513	252	260.4	249.7	256.51	76795	256.51	up	down	incorrect
SHREERAMA.NSE	Shree Rama Multi	20250513	34.6	34.79	33.32	33.59	96650	33.59	down	up	incorrect
SHRENIK.NSE	Shrenik Limited	20250513	0.62	0.65	0.62	0.64	905370	0.64	up	down	incorrect
SHREYANIND.NSE	Shreyans Industries Limited	20250513	180.26	183.89	180	182.9	2527	182.9	up	down	incorrect
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20250513	2255	2373.8	2230.1	2361.1	205926	2361.1	up	down	incorrect
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20250513	7.96	8.35	7.96	8.35	50903	8.35	up	up	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20250513	899.35	918	887.7	913.75	596816	913.75	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20250513	11.56	12.1	11.56	11.92	3985	11.92	up	up	correct
SIEMENS.NSE	Siemens Limited	20250513	2914	2947.3	2903	2916.7	784313	2916.7	up	up	correct
SIGIND.NSE	Signet Industries Limited	20250513	52.8	54.89	52.78	54.15	45920	54.15	up	up	correct
SIL.NSE	Standard Industries Limited	20250513	19.53	20	18.8	19.06	70051	19.06	down	down	correct
SILGO.NSE	Silgo Retail Limited	20250513	51.77	52.39	49.02	51.19	78937	51.19	down	down	correct
SILINV.NSE	SIL Investments Limited	20250513	629	629	615	619.05	3930	619.05	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20250513	17.11	17.15	16.61	16.83	12942	16.83	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20250513	13.89	14.36	13.34	14.34	58570	14.34	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20250513	289.75	290.9	278	279.85	67975	279.85	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20250513	129	135.94	127.41	130.72	14407	130.72	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20250513	266.15	271.9	261.1	267.6	83354	267.6	up	up	correct
SIS.NSE	SIS Limited	20250513	335	335.35	328.8	330.2	70986	330.2	down	down	correct
SITINET.NSE	SITI Networks Limited	20250513	0.49	0.5	0.48	0.48	203656	0.48	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20250513	700	736.8	693.35	708.8	216011	708.8	up	up	correct
SJVN.NSE	SJVN Limited	20250513	97	97.5	95.17	95.92	5083501	95.92	down	down	correct
SKFINDIA.NSE	SKF India Limited	20250513	4125	4225	4100.8	4207.1	57473	4207.1	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20250513	3.31	3.31	3.31	3.31	0	3.31
SKIPPER.NSE	Skipper Limited	20250513	469.2	472	460	466.05	348172	466.05	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20250513	194.35	198.2	192.01	194.34	25567	194.34	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20250513	153.86	154.61	149.59	152.15	4563	152.15	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20250513	107	108.86	105.01	105.84	161335	105.84	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20250513	1570	1580	1551.3	1566.2	26399	1566.2	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20250513	1449.9	1462	1354.9	1453	3302	1453	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20250513	245	259.6	244.35	254.05	199753	254.05	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20250513	50.54	51.95	50.54	51.71	341646	51.71	up	up	correct
SOBHA.NSE	Sobha Limited	20250513	1326.9	1334.7	1291	1304.6	145023	1304.6	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20250513	525.5	558.1	525.5	550.15	142405	550.15	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20250513	13301	13650	13290	13592	119398	13592	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20250513	465.55	468.95	451.2	465.05	50203	465.05	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20250513	45.4	47.8	44.01	44.4	25526	44.4	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20250513	185.88	197.82	185.88	191.65	25723	191.65	up	up	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20250513	519.8	521.85	506.5	508.15	1005905	508.15	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20250513	399.45	409.3	388.9	399	7062409	399	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20250513	374.5	394.1	370.85	387.2	41197	387.2	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20250513	25.16	26.5	25.16	26.45	19136641	26.45	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20250513	121.02	123.31	117.22	120.83	15859	120.83	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20250513	900.3	914.15	872.8	881.45	40863	881.45	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20250513	285	295	280.55	287.7	401937	287.7	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20250513	149.3	151.88	148.39	149.74	378675	149.74	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20250513	7.6	7.6	7.33	7.6	1394477	7.6
SPECIALITY.NSE	Speciality Restaurants Limited	20250513	130	136.01	129	133.33	55670	133.33	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20250513	63.59	64.49	63.05	63.39	37073	63.39	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20250513	78.42	83.99	77.72	82	2813639	82	up	down	incorrect
SPLIL.NSE	SPL Industries Limited	20250513	37.5	38.5	36.45	38.5	667	38.5	up	down	incorrect
SPMLINFRA.NSE	SPML Infra Limited	20250513	182.08	190.99	178.8	187.81	131434	187.81	up	down	incorrect
SREEL.NSE	Sreeleathers Limited	20250513	238.7	241.8	234.12	235.6	4665	235.6	down	up	incorrect
SRF.NSE	SRF Limited	20250513	3014.5	3014.5	2871.2	2924.9	1695420	2924.9	down	up	incorrect
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20250513	529.8	539	522.6	537.4	13197	537.4	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20250513	1.04	1.05	1	1.04	256757	1.04
SSWL.NSE	Steel Strips Wheels Limited	20250513	225.25	232.4	223.41	230.2	322772	230.2	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20250513	657	680.55	654	666.1	252569	666.1	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20250513	217.25	223.79	216.11	222.57	305950	222.57	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20250513	169	169	165.21	166.01	10015	166.01	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20250513	123.5	125.5	121.67	123.47	51020	123.47	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20250513	101.6	101.79	99.3	100.63	27060	100.63	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20250513	8.22	8.59	8.17	8.38	1114988	8.38	up	up	correct
STEL.NSE	STEL Holdings Limited	20250513	408.95	413.8	395.5	405.1	3770	405.1	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20250513	305	340.45	293.2	296.85	917436	296.85	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20250513	66.9	72.38	66.38	69.96	1517663	69.96	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20250513	608	639.45	606.6	630.75	81989	630.75	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20250513	1696	1723	1645.2	1691.8	39471	1691.8	down	down	correct
SUBEXLTD.NSE	Subex Limited	20250513	12.46	13.4	12.35	13.11	6583437	13.11	up	up	correct
SUBROS.NSE	Subros Limited	20250513	626	631.5	619.85	627	37179	627	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20250513	1083.9	1085.5	1058.4	1067	37043	1067	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20250513	523.85	524.9	515.05	523.3	141426	523.3	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20250513	104.46	104.46	95.08	99.55	24399	99.55	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20250513	1940	2013	1940	1978.7	15311	1978.7	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20250513	1.96	1.99	1.95	1.98	458387	1.98	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20250513	5065	5084	4980	5001	40597	5001	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20250513	348	352	341.65	348.25	82441	348.25	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20250513	730.05	730.05	711.1	723.55	1593	723.55	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20250513	950.3	968.45	950.3	955	45096	955	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20250513	239	246.64	235.72	242.02	213971	242.02	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20250513	1711	1748.5	1691.3	1700	6988329	1700	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20250513	395.6	410	392.65	405.25	349568	405.25	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20250513	620	621.8	610	620.3	189800	620.3	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20250513	163.85	169.16	162	166.27	3907	166.27	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20250513	10.15	10.15	9.56	9.67	52020	9.67	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20250513	404.7	412.5	402.25	406.45	103923	406.45	up	down	incorrect
SUPREMEENG.NSE	Supreme Engineering Limited	20250513	1.86	1.86	1.86	1.86	133865	1.86
SUPREMEIND.NSE	The Supreme Industries Limited	20250513	3580.1	3621.9	3532.6	3581	179740	3581	up	down	incorrect
SURANASOL.NSE	Surana Solar Limited	20250513	34.16	34.84	33.8	34.32	137565	34.32	up	down	incorrect
SURANAT&P.NSE	Surana Telecom and Power Limited	20250513	18.69	18.99	18.3	18.55	61655	18.55	down	up	incorrect
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20250513	62.65	63.89	61.52	61.87	10920	61.87	down	up	incorrect
SURYAROSNI.NSE	Surya Roshni Limited	20250513	282.45	289.9	279.5	284.9	478544	284.9	up	down	incorrect
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20250513	122.69	128.1	118.2	127.46	340743	127.46	up	down	incorrect
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20250513	39.78	40.45	38.01	40.45	95150	40.45	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20250513	2.97	2.97	2.7	2.91	45676	2.91	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20250513	153.32	174.9	153.05	171.33	10067558	171.33	up	up	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20250513	1053.8	1089.5	1048.9	1081.8	183706	1081.8	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20250513	3.97	3.97	3.71	3.83	67018	3.83	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20250513	57.2	58.17	56.71	57.6	55623455	57.6	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20250513	3.04	3.08	3	3.07	49010	3.07	up	up	correct
SWANENERGY.NSE	Swan Energy Limited	20250513	420	439	418.45	437.05	2114271	437.05	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20250513	4146.7	4215.2	4100	4142.6	15168	4142.6	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20250513	587.3	587.3	561.2	574.8	4488	574.8	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20250513	264	276.2	263.1	276.2	1827086	276.2	up	up	correct
SYMPHONY.NSE	Symphony Limited	20250513	1304.6	1329.9	1289.7	1321.2	258424	1321.2	up	up	correct
SYNGENE.NSE	Syngene International Limited	20250513	628	638.4	625.95	629.45	1102961	629.45	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20250513	202.9	206.9	197.02	198.9	5306	198.9	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20250513	407.95	428	400	407	872130	407	down	up	incorrect
TAKE.NSE	TAKE Solutions Limited	20250513	8.05	8.05	8.05	8.05	6936	8.05
TALBROAUTO.NSE	Talbros Automotive Components Limited	20250513	272.5	275.5	267.05	270.75	165344	270.75	down	up	incorrect
TANLA.NSE	Tanla Platforms Limited	20250513	503.75	573	502.2	557.35	20173785	557.35	up	down	incorrect
TARAPUR.NSE	Tarapur Transformers Limited	20250513	27.89	29.28	26.5	29.28	26557	29.28	up	down	incorrect
TARC.NSE	TARC Limited	20250513	150.6	155.62	149.01	151.41	302489	151.41	up	down	incorrect
TARMAT.NSE	Tarmat Limited	20250513	49.88	55.5	48.56	51.53	187703	51.53	up	down	incorrect
TASTYBITE.NSE	Tasty Bite Eatables Limited	20250513	9489.5	9672.5	9405.5	9573	3245	9573	up	down	incorrect
TATACHEM.NSE	Tata Chemicals Limited	20250513	848	849.95	831.85	836.8	575585	836.8	down	up	incorrect
TATACOMM.NSE	Tata Communications Limited	20250513	1567.4	1577	1553	1567	351388	1567	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20250513	1145.3	1150.3	1116.2	1118.6	1096797	1118.6	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20250513	6109.5	6124.5	5973	5995	222313	5995	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20250513	6042	6112	5995	6079.5	26037	6079.5	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20250513	720.8	726	703.25	707.7	16125700	707.7	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20250513	392	395.9	388.05	389.3	5941514	389.3	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20250513	152	152.99	149.01	149.43	54389876	149.43	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20250513	771.4	779	760.2	764.25	23682	764.25	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20250513	200	202.94	198.25	201.74	173479	201.74	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20250513	1122	1139	1108.8	1117.6	19540	1117.6	down	down	correct
TCIEXP.NSE	TCI Express Limited	20250513	685	702	684	692.5	96092	692.5	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20250513	11.7	11.76	11.42	11.74	16942	11.74	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20250513	3898	3900.7	3787.7	3802.3	7394	3802.3	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20250513	3620.4	3623	3510.5	3515	3062887	3515	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20250513	437.95	467.9	428	463.95	4472394	463.95	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20250513	1961	1990	1926.5	1986	26890	1986	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20250513	17	17	17	17	0	17
TECHM.NSE	Tech Mahindra Limited	20250513	1600.3	1600.9	1565.1	1572.5	3724272	1572.5	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20250513	1135	1136.2	1110.6	1117.4	100118	1117.4	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20250513	705.5	720	695.5	713.4	1564460	713.4	up	up	correct
TEMBO.NSE	Tembo Global Industries Limited	20250513	442.35	442.35	425	440.55	50369	440.55	down	down	correct
TERASOFT.NSE	Tera Software Limited	20250513	247	247.71	247	247.71	7773	247.71	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20250513	97.95	99.8	97.4	97.59	140834	97.59	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20250513	58.9	59.6	58.3	59.16	69969	59.16	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20250513	143.75	146.78	141.18	144.09	1669678	144.09	up	down	incorrect
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20250513	206.5	210.7	204.2	207.51	762253	207.51	up	down	incorrect
TFL.NSE	Transwarranty Finance Limited	20250513	15.3	15.43	15.3	15.3	2187	15.3
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20250513	9.95	9.97	9.75	9.82	15648	9.82	down	up	incorrect
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20250513	1950	1996.9	1938	1985.6	40980	1985.6	up	down	incorrect
THEINVEST.NSE	The Investment Trust of India Limited	20250513	151.45	152	147.01	148.12	7746	148.12	down	up	incorrect
THEMISMED.NSE	Themis Medicare Limited	20250513	131.78	137	130.01	131.96	141662	131.96	up	down	incorrect
THERMAX.NSE	Thermax Limited	20250513	3309.8	3400	3289.8	3325.2	159752	3325.2	up	down	incorrect
THOMASCOOK.NSE	Thomas Cook (India) Limited	20250513	144	151.39	139.31	140.06	3039784	140.06	down	up	incorrect
THOMASCOTT.NSE	Thomas Scott (India) Limited	20250513	327.9	341.85	327.9	339.45	50250	339.45	up	down	incorrect
THYROCARE.NSE	Thyrocare Technologies Limited	20250513	967.95	990.25	951.6	983.55	104940	983.55	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20250513	294.4	303	290	299.2	765313	299.2	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20250513	2732	2799	2710.7	2785.3	9074	2785.3	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20250513	2961.9	3038.3	2961.9	2994	363732	2994	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20250513	6.32	6.32	6.2	6.32	5877	6.32
TIL.NSE	TIL Limited	20250513	218.74	226.74	217.3	226.74	17735	226.74	up	up	correct
TIMESGTY.NSE	Times Guaranty Limited	20250513	177.7	181.92	171.4	175.13	7129	175.13	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20250513	344.2	347.45	332.2	334.45	704840	334.45	down	down	correct
TIMKEN.NSE	Timken India Limited	20250513	2848	2888	2804.1	2851.2	83323	2851.2	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20250513	249.2	259.08	249.2	256.78	201619	256.78	up	down	incorrect
TIRUPATIFL.NSE	Tirupati Forge Limited	20250513	32.3	32.68	31.95	32.68	147223	32.68	up	down	incorrect
TITAN.NSE	Titan Company Limited	20250513	3562.9	3588.4	3540.1	3563.2	996541	3563.2	up	down	incorrect
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20250513	78	80	77.49	78.59	120690	78.59	up	down	incorrect
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20250513	132.9	139.9	131.53	138.87	279307	138.87	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20250513	10.01	10.01	9.22	9.58	13657	9.58	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20250513	126	133.99	126	129.23	29117	129.23	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20250513	3237.7	3289	3213.4	3236	171501	3236	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20250513	1465	1468.9	1423	1426.8	699179	1426.8	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20250513	71.13	73.74	71	73.56	2017	73.56	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20250513	79.52	81.75	78.01	80.56	2190	80.56	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20250513	81	81.9	78.92	80.02	45592	80.02	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20250513	8.78	8.78	8.03	8.36	14225	8.36	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20250513	250	256.99	247	251.44	7214	251.44	up	up	correct
TRENT.NSE	Trent Limited	20250513	5444	5456.5	5320	5326.5	728870	5326.5	down	down	correct
TRF.NSE	TRF Limited	20250513	372	386.05	368.3	382.8	24024	382.8	up	up	correct
TRIDENT.NSE	Trident Limited	20250513	28.41	28.72	28.07	28.31	7606661	28.31	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20250513	74.65	79.9	74.55	77.6	101590	77.6	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20250513	559.5	564	547.25	550.6	955700	550.6	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20250513	420	427.2	419.4	421.5	169381	421.5	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20250513	1236.9	1237	1171	1174.6	5314	1174.6	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20250513	627	641.7	600.5	632.95	427563	632.95	up	up	correct
TTL.NSE	T.T. Limited	20250513	14	14.09	13.45	13.58	55918	13.58	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20250513	57.56	57.8	56.8	57.5	1795137	57.5	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20250513	418.9	418.9	410	411.35	34169	411.35	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20250513	2764	2780.8	2700	2715.8	657860	2715.8	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20250513	2999.9	3013.8	2950	2972.4	3503	2972.4	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20250513	172.7	174.8	170.01	172.23	74735	172.23	down	down	correct
TVVISION.NSE	TV Vision Limited	20250513	7.41	7.41	7.41	7.41	21303	7.41
UBL.NSE	United Breweries Limited	20250513	2120	2145	2015.4	2035.6	437506	2035.6	down	down	correct
UCOBANK.NSE	UCO Bank	20250513	31.2	31.47	30.82	31.12	6867656	31.12	down	down	correct
UFLEX.NSE	Uflex Limited	20250513	560	573	550.1	567.5	99970	567.5	up	up	correct
UFO.NSE	UFO Moviez India Limited	20250513	67.9	68.79	66.81	68.3	51583	68.3	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20250513	46.3	48.74	45.01	45.4	1856406	45.4	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20250513	179.25	185.89	177	183.93	222965	183.93	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20250513	42.99	44.5	42.54	43.97	20853668	43.97	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20250513	11700	11748	11566	11675	307678	11675	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20250513	75.14	77.79	75.14	76.95	7075	76.95	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20250513	5.8	5.8	5.3	5.41	33094	5.41	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20250513	559.5	585	559.5	572.55	36642	572.55	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20250513	200.93	209.2	200.93	207.03	9132	207.03	up	down	incorrect
UNIENTER.NSE	Uniphos Enterprises Limited	20250513	159.04	161.09	157.3	158.12	4656	158.12	down	up	incorrect
UNIONBANK.NSE	Union Bank of India	20250513	128.11	131.85	127.36	130.77	25555763	130.77	up	down	incorrect
UNITECH.NSE	Unitech Limited	20250513	6.16	6.16	5.85	6.06	2057072	6.06	down	up	incorrect
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20250513	407.75	409.9	403	408.6	998	408.6	up	down	incorrect
UNIVASTU.NSE	Univastu India Limited	20250513	258.95	258.95	247.15	252.2	4963	252.2	down	up	incorrect
UNIVCABLES.NSE	Universal Cables Limited	20250513	501.8	537	498	529.1	390543	529.1	up	down	incorrect
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20250513	207.5	226.79	205.2	222.4	11697	222.4	up	down	incorrect
UPL.NSE	UPL Limited	20250513	676.9	678	638.05	642.85	8899680	642.85	down	up	incorrect
URJA.NSE	Urja Global Limited	20250513	15	15.35	14.65	14.93	1335610	14.93	down	up	incorrect
USHAMART.NSE	Usha Martin Limited	20250513	306	311.3	302.5	308.35	477296	308.35	up	down	incorrect
UTIAMC.NSE	UTI Asset Management Company Limited	20250513	1041.2	1065.4	1030.1	1058.6	139682	1058.6	up	down	incorrect
UTIBANKETF.NSE	Uti Mutual Fund	20250513	57.03	57.03	56.21	56.35	44705	56.35	down	up	incorrect
UTINEXT50.NSE	UTI Mutual Fund	20250513	69.76	69.88	69.06	69.49	190634	69.49	down	up	incorrect
UTINIFTETF.NSE	UTI Mutual Fund	20250513	271.67	271.68	267.34	267.88	1073672	267.88	down	up	incorrect
UTISENSETF.NSE	UTI Mutual Fund	20250513	885.02	895	881.45	884.93	3802	884.93	down	up	incorrect
UTISXN50.NSE	UTI Mutual Fund	20250513	86.12	86.6	85.71	86.19	3462	86.19	up	down	incorrect
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20250513	287	297.15	287	294.45	55239	294.45	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20250513	1687.1	1719.9	1675	1684.3	23763	1684.3	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20250513	6689	6850	6652	6789	19431	6789	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20250513	235	240.99	231.85	240.3	583430	240.3	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20250513	12.64	12.79	12.25	12.44	973172	12.44	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20250513	9.69	9.74	9.09	9.74	1747400	9.74	up	up	correct
VALIANTORG.NSE	Valiant Organics Limited	20250513	321	348.8	321	327.95	191111	327.95	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20250513	42.16	42.16	41.49	41.73	24285	41.73	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20250513	11.3	11.83	11.12	11.29	525619	11.29	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20250513	466.6	486.65	466.6	478.8	217009	478.8	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20250513	40.9	42.8	40.81	42.43	755515	42.43	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20250513	42	43.79	41.05	42.83	74765	42.83	up	up	correct
VBL.NSE	Varun Beverages Limited	20250513	515	518	507.6	508.75	5612532	508.75	down	down	correct
VEDL.NSE	Vedanta Limited	20250513	436	440.3	432.55	435.4	7806161	435.4	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20250513	1640	1652.9	1614	1631.8	32493	1631.8	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20250513	309.25	317.5	309.2	315.2	10347	315.2	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20250513	8.81	8.81	8.81	8.81	264501	8.81
VESUVIUS.NSE	Vesuvius India Limited	20250513	4889.7	5052	4877.8	5009.6	11540	5009.6	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20250513	104	106	103.01	104.7	52590	104.7	up	up	correct
VGUARD.NSE	V	20250513	377.7	383.15	372.3	378.95	265675	378.95	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20250513	3513.2	3720.9	3502.6	3623	2198	3623	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20250513	449.95	453.5	445	449.6	11001	449.6	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20250513	989.9	994.8	963.3	970.1	594381	970.1	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20250513	2.41	2.49	2.32	2.42	327634	2.42	up	up	correct
VIKASECO.NSE	Vikas EcoTech Limited	20250513	2.34	2.36	2.28	2.34	8771117	2.34
VIKASLIFE.NSE	Vikas Lifecare Limited	20250513	2.49	2.52	2.44	2.47	5364478	2.47	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20250513	996.45	1024.85	984.8	1016.5	147216	1016.5	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20250513	1688	1745	1688	1716.8	25368	1716.8	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20250513	1424	1486	1408.1	1477.4	50333	1477.4	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20250513	27.05	28.58	26.97	28.44	24649	28.44	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20250513	289.9	294.45	288	289	14543	289	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20250513	38.22	39.95	38	39.42	101796	39.42	up	up	correct
VIPIND.NSE	VIP Industries Limited	20250513	344	353.05	340.25	347.15	675779	347.15	up	up	correct
VIPULLTD.NSE	Vipul Limited	20250513	11.4	11.85	11.11	11.47	224101	11.47	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20250513	60.4	62.39	60.4	62.02	102037	62.02	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20250513	32.52	35	32.52	32.62	4408	32.62	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20250513	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20250513	443.9	454.9	439.05	443.35	98027	443.35	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20250513	9.28	9.65	9.15	9.52	523328	9.52	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20250513	0.89	1.05	0.86	0.94	1459856	0.94	up	up	correct
VLSFINANCE.NSE	VLS Finance Limited	20250513	238.4	254.8	232.9	249.46	51877	249.46	up	up	correct
VMART.NSE	V	20250513	3559.9	3597.1	3400	3558.1	34918	3558.1	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20250513	8285	8584	8134.5	8393.5	74244	8393.5	up	up	correct
VOLTAS.NSE	Voltas Limited	20250513	1267	1277.1	1255	1260	1671442	1260	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20250513	494.35	513.45	490.45	510.7	131532	510.7	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20250513	248.25	248.25	242.2	245.78	33971	245.78	down	down	correct
VSTIND.NSE	VST Industries Limited	20250513	284.95	291.25	284.2	285.6	347778	285.6	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20250513	3679.8	3779	3679.8	3738.8	9581	3738.8	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20250513	481.85	485.75	473	477	186300	477	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20250513	1344.4	1387.2	1344.2	1363.9	156944	1363.9	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20250513	187.11	196	186.99	193.38	671294	193.38	up	up	correct
WANBURY.NSE	Wanbury Limited	20250513	279.29	279.3	264	268.43	205024	268.43	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20250513	887.7	887.7	887.7	887.7	4115	887.7
WEBELSOLAR.NSE	Websol Energy System Limited	20250513	1355.6	1355.6	1355.6	1355.6	31095	1355.6
WEIZMANIND.NSE	Weizmann Limited	20250513	112.7	117	109.16	114.13	6115	114.13	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20250513	760.3	773	751.25	767.05	462762	767.05	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20250513	502.9	504.6	489.25	494.45	73344	494.45	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20250513	814.7	829	786.25	807.9	382	807.9	down	down	correct
WENDT.NSE	Wendt (India) Limited	20250513	10079.5	10600	10000	10386	1368	10386	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20250513	684	701.95	677.55	697.15	200756	697.15	up	up	correct
WHEELS.NSE	Wheels India Limited	20250513	689.4	725	682.55	720.5	53203	720.5	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20250513	1272	1288.8	1247	1266	157166	1266	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20250513	29.02	29.99	28.61	28.68	5651	28.68	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20250513	1009.3	1029	991.5	1005.1	48617	1005.1	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20250513	358.8	368	353	361.15	230596	361.15	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20250513	145.05	149.75	145.05	148.08	406	148.08	up	up	correct
WIPRO.NSE	Wipro Limited	20250513	256.95	256.95	250.62	251.57	11714159	251.57	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20250513	1284.8	1348	1270	1276.8	447205	1276.8	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20250513	650.8	663.7	643.6	660.65	61150	660.65	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20250513	145	147	143	146	6321	146	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20250513	67.66	67.99	66.01	66.85	12822	66.85	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20250513	441	454.8	436.75	448.95	138049	448.95	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20250513	88.79	89.77	88.24	89.26	113342	89.26	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20250513	108.9	108.9	102	105	13189	105	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20250513	1021	1042.7	1005.1	1039.9	36539	1039.9	up	up	correct
YESBANK.NSE	Yes Bank Limited	20250513	20.5	21.39	20.26	20.87	285354139	20.87	up	up	correct
YUKEN.NSE	Yuken India Limited	20250513	819.5	859	815.05	852.6	7758	852.6	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20250513	117.59	123.61	115.92	123.15	22647523	123.15	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20250513	6.3	6.45	6.18	6.37	794843	6.37	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20250513	14.27	14.68	14.05	14.22	2968069	14.22	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20250513	240	244.65	234.55	244.65	405	244.65	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20250513	7.88	7.88	6.3	7.36	381798	7.36	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20250513	759.7	773.25	739.25	768.95	889515	768.95	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20250513	1484	1550.5	1480	1550.5	1548996	1550.5	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20250513	104.63	109.9	103.86	108.34	15874	108.34	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20250513	888	949	884	940.55	173929	940.55	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20250513	224.79	226.19	219.94	225.37	191772	225.37	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20250513	1824	1824	1776.1	1806.5	10509	1806.5	down	down	correct