CollectAI

close-nse_india_stocks

2025/05/14

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20250514	221.27	225	218.99	220.67	62521	220.67	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20250514	68.07	69.43	67.5	69.21	12519	69.21	up	up	correct
3MINDIA.NSE	3M India Limited	20250514	29395	29775	29090	29270	5802	29270	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20250514	43.8	46.56	42.12	46.56	25272	46.56	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20250514	381.95	389.2	379.1	387.6	18332	387.6	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20250514	721.9	742.95	721	742.95	175288	742.95	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20250514	14.03	14.58	13.52	13.75	325825	13.75	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20250514	8.5	8.64	8.27	8.52	161642	8.52	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20250514	54.36	55.19	52.1	53.58	83064	53.58	down	down	correct
AARON.NSE	Aaron Industries Limited	20250514	343	352.95	338.1	344.3	7084	344.3	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20250514	453.5	466.2	443.55	462.45	425398	462.45	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20250514	468	471.05	462	464	941511	464	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20250514	564.2	564.2	564.2	564.2	17155	564.2
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20250514	143.99	144	140	143.5	77507	143.5	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20250514	106.1	107.3	105.49	106	6870	106	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20250514	1795.1	1839.3	1775.8	1823	214212	1823	up	up	correct
ABAN.NSE	Aban Offshore Limited	20250514	38.68	40.5	38.68	40.08	31521	40.08	up	up	correct
ABB.NSE	ABB India Limited	20250514	5620	5745	5591.5	5644.5	400038	5644.5	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20250514	30390	30645	30250	30325	4970	30325	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20250514	206	219.99	206	218.33	25410327	218.33	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20250514	268.55	279.4	268.55	277.15	4281264	277.15	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20250514	50.9	51.76	48	50.35	7869	50.35	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20250514	56.69	56.69	55.31	55.53	148545	55.53	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20250514	67.01	68.59	67.01	68.14	8933	68.14	up	up	correct
ACC.NSE	ACC Limited	20250514	1861	1879	1855.9	1861	613436	1861
ACCELYA.NSE	Accelya Solutions India Limited	20250514	1375	1400	1373.9	1392.7	8095	1392.7	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20250514	7.98	8.15	7.88	7.95	208129	7.95	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20250514	1233.9	1238.9	1212	1215.8	147804	1215.8	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20250514	2444.9	2481.9	2430.1	2461.9	774441	2461.9	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20250514	966	975	957.8	967.25	3634440	967.25	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20250514	1380	1381.9	1362	1371.8	1557379	1371.8	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20250514	542.7	543.55	535.8	539.8	3594120	539.8	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20250514	234.65	239	228.51	233.29	150739	233.29	down	down	correct
ADL.NSE	Archidply Decor Limited	20250514	90.21	93.44	90	90.98	2231	90.98	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20250514	930.8	944.9	925	940.65	9055	940.65	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20250514	11.39	11.39	11	11.22	38066	11.22	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20250514	190.1	201.8	190.1	200.68	371441	200.68	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20250514	59.68	60.89	59.68	60.38	31533	60.38	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20250514	290	293.3	284	286.45	224026	282.5125	down	down	correct
AFFLE.NSE	Affle (India) Limited	20250514	1590	1690	1586	1679.5	449809	1679.5	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20250514	1008	1008	993.4	999.75	6176	999.75	down	down	correct
AGRITECH.NSE	Agri	20250514	160	160	156.62	158.44	7039	158.44	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20250514	31.8	32.81	31.8	32.69	17170	32.69	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20250514	65.77	68.49	65.77	66.96	13490	66.96	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20250514	141.78	143	138	139.49	5487	139.49	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20250514	905	912.55	889.6	904.55	36816	904.55	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20250514	3260	3306.4	3233	3263.9	31238	3263.9	up	up	correct
AIRAN.NSE	Airan Limited	20250514	26.99	27.48	26.71	27.17	109636	27.17	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20250514	2585.1	2594	2534.7	2586.3	105505	2586.3	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20250514	821	835	790.05	813.85	168716	813.85	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20250514	5.83	5.9	5.82	5.87	272300	5.87	up	up	correct
AKASH.NSE	Akash Infra	20250514	27.88	27.88	27	27.36	4356	27.36	down	down	correct
AKG.NSE	AKG Exim Limited	20250514	12.71	12.8	12.51	12.76	19680	12.76	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20250514	245.82	249.95	237	238.1	7359	238.1	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20250514	9.52	9.66	9.52	9.58	126654	9.58	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20250514	3515.5	3595.8	3495	3513.6	10049	3513.6	down	down	correct
ALANKIT.NSE	Alankit Limited	20250514	15.25	15.25	14.9	14.96	385459	14.96	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20250514	840.05	844.35	807.55	825.9	29054	825.9	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20250514	107.5	108.68	106	107.3	1147142	107.3	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20250514	688.7	744.95	684.45	734.45	38770	732.0978	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20250514	84	85.99	83.55	85.32	6031	85.32	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20250514	5147.5	5159.5	5046.5	5127	104601	5127	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20250514	1710.5	1730.5	1685.2	1725.8	48237	1725.8	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20250514	30.18	31.2	30.04	31.02	7159490	31.02	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20250514	21.38	22.51	21.25	21.76	295772	21.76	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20250514	17.5	17.71	17.3	17.48	4781575	17.48	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20250514	105.2	106.99	104.61	105.97	23724	105.97	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20250514	248.99	252.02	244	251.84	4863	251.84	up	down	incorrect
ALPSINDUS.NSE	Alps Industries Limited	20250514	2.57	2.57	2.35	2.48	8921	2.48	down	up	incorrect
AMBER.NSE	Amber Enterprises India Limited	20250514	6240	6328.5	6148.5	6301.5	215793	6301.5	up	down	incorrect
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20250514	28	28.41	27.61	28.04	8944	28.04	up	down	incorrect
AMBIKCO.NSE	Ambika Cotton Mills Limited	20250514	1431	1464.6	1417.1	1455.6	11911	1455.6	up	down	incorrect
AMBUJACEM.NSE	Ambuja Cements Limited	20250514	540	545	536.05	543.6	2627027	543.6	up	down	incorrect
AMDIND.NSE	AMD Industries Limited	20250514	48.5	52.3	47.55	50.91	33567	50.91	up	down	incorrect
AMIORG.NSE	Ami Organics Limited	20250514	1182.8	1183.9	1149.5	1155.7	456921	1155.7	down	up	incorrect
AMJLAND.NSE	AMJ Land Holdings Limited	20250514	48.6	56.92	47.5	56.92	230720	56.92	up	down	incorrect
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20250514	713.35	722.25	706.8	715.4	8948	715.4	up	down	incorrect
ANANTRAJ.NSE	Anant Raj Limited	20250514	463.4	464.5	455.5	459.4	1472693	459.4	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20250514	74.5	77.9	74.06	76.15	246339	76.15	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20250514	72.6	74.8	72.5	73.68	181935	73.68	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20250514	108.32	112	105.7	109.84	4958	109.84	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20250514	2.05	2.2	2.05	2.18	24756	2.18	up	up	correct
ANMOL.NSE	Anmol India Limited	20250514	17.45	19.7	17.45	19.17	354230	19.17	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20250514	4.36	4.5	4.34	4.34	51197	4.34	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20250514	0.98	1.05	0.98	1.01	587721	1.01	up	up	correct
ANUP.NSE	The Anup Engineering Limited	20250514	3050	3082.1	2961.1	2993.8	132457	2993.8	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20250514	907.3	912.95	889.5	898.75	156111	898.75	down	down	correct
APARINDS.NSE	Apar Industries Limited	20250514	6589.5	7085.5	6481	6927.5	364668	6927.5	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20250514	130.76	132.3	129.24	130.83	3811	130.83	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20250514	330.85	339.1	329.8	336.25	22732	336.25	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20250514	217.25	218.24	215.11	217.28	34867	217.28	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20250514	1738	1750	1717.9	1745.1	841762	1745.1	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20250514	905	915	895	907.65	106390	907.65	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20250514	134.76	135.7	129.3	131.01	18109247	131.01	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20250514	6930	6993	6862.5	6916.5	324593	6916.5	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20250514	399	399.5	382.9	389.35	78168	389.35	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20250514	473.9	478.3	469.75	475.35	1258392	475.35	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20250514	1316.7	1360	1316	1347.7	1636	1347.7	up	up	correct
APTECHT.NSE	Aptech Limited	20250514	167.7	172.8	167.3	169.48	447639	165.0415	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20250514	323.45	324	316.95	321.8	456387	319.3439	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20250514	92.19	92.79	89.98	90.54	10016	90.54	down	down	correct
ARCHIES.NSE	Archies Limited	20250514	18.89	18.89	18.36	18.47	23610	18.47	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20250514	42.6	42.6	40.75	42.03	1085	42.03	down	down	correct
ARIES.NSE	Aries Agro Limited	20250514	302.3	310.8	302	306.5	55610	306.5	up	up	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20250514	70.68	71.66	69.44	69.91	194530	69.91	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20250514	359.2	365	355.85	362	8230	362	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20250514	1585	1585	1523.9	1544.4	29347	1544.4	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20250514	35.92	37.34	35.92	37.01	9636	37.01	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20250514	582.3	582.3	582.3	582.3	1479	582.3
ARSHIYA.NSE	Arshiya Limited	20250514	2.66	2.79	2.65	2.79	41863	2.79	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20250514	45.1	47.29	45.1	47.29	35222	47.29	up	up	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20250514	249	254.45	244.35	249.85	87400	249.85	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20250514	149.8	149.8	136.1	147.89	2580	147.89	down	down	correct
ARVIND.NSE	Arvind Limited	20250514	394.95	402	388	399	688253	399	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20250514	427.45	455.35	423	447	463983	447	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20250514	677.85	694.85	670	690.85	31063	690.85	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20250514	752.8	780.6	743.05	771	242306	771	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20250514	461	464.35	434.55	452.85	89631	452.85	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20250514	489.9	503.7	489.6	499.9	21331	499.9	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20250514	1137.9	1139.7	1103.3	1127.6	52625	1127.6	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20250514	374	382.7	364.05	370.85	573652	370.85	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20250514	268.55	281.9	268.55	279.2	91455	279.2	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20250514	32.15	33.5	32	32.7	241383	32.7	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20250514	193.05	195.5	191.71	194.08	924611	194.08	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20250514	231	235.9	230	234.53	5257751	234.53	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20250514	364.75	368.7	360	360.25	9094	360.25	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20250514	2319	2319	2277.1	2282.3	1549845	2282.3	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20250514	45.21	46.79	45.13	46.68	438593	46.68	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20250514	275	281	271.1	279.1	3168	279.1	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20250514	692.15	698.5	680.3	685.05	22961	685.05	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20250514	552	576.75	547	573.7	1132600	573.7	up	up	correct
ASTRAL.NSE	Astral Limited	20250514	1345	1351.5	1308	1326.7	785707	1326.7	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20250514	905	925.15	892.45	918.5	802574	918.5	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20250514	8190	8289.5	8015	8036.5	17809	8036.5	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20250514	17.21	17.21	17.21	17.21	12245	17.21
ATFL.NSE	Agro Tech Foods Limited	20250514	818.7	829	808	814.05	7270	814.05	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20250514	653.9	658.3	646	656.05	863692	656.05	up	up	correct
ATUL.NSE	Atul Ltd	20250514	6900	6949	6755	6797.5	24096	6797.5	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20250514	491.9	501.65	485	492.4	107035	492.4	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20250514	700	700.75	688.25	690.5	1922009	690.5	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20250514	1422	1429.8	1358	1379.6	274806	1379.6	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20250514	1230	1233.6	1208.3	1221.5	763945	1221.5	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20250514	82.21	88.69	82.21	86.1	2848	86.1	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20250514	1717.1	1740	1706.3	1716.1	7182	1716.1	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20250514	82.4	84	82	83.05	48707	83.05	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20250514	562.9	576	560	567.05	97535	567.05	up	down	incorrect
AVANTIFEED.NSE	Avanti Feeds Limited	20250514	894.5	895	861.35	866.65	349064	866.65	down	up	incorrect
AVTNPL.NSE	AVT Natural Products Limited	20250514	64.94	66	63.87	64.38	125224	64.38	down	up	incorrect
AWHCL.NSE	Antony Waste Handling Cell Limited	20250514	555.6	571.8	555	567	150987	567	up	down	incorrect
AXISBANK.NSE	Axis Bank Limited	20250514	1195.9	1199.4	1185.9	1195.5	4084921	1195.5	down	up	incorrect
AXISBNKETF.NSE	Axis Amc Ltd.	20250514	561.86	561.86	556.01	559.33	78602	559.33	down	up	incorrect
AXISBPSETF.NSE	Axis AMC Ltd.	20250514	13	13	12.55	12.64	88272	12.64	down	up	incorrect
AXISCADES.NSE	Axiscades Technologies Limited	20250514	888.9	889.85	855.15	889.85	65784	889.85	up	down	incorrect
AXISGOLD.NSE	Axis Mutual Fund	20250514	79.5	79.5	78.7	78.99	1797206	78.99	down	up	incorrect
AXISHCETF.NSE	Axis AMC Ltd.	20250514	141	141.69	140.49	141.69	3146	141.69	up	down	incorrect
AXISNIFTY.NSE	Axis Mutual Fund	20250514	268.71	269.6	267.01	268.08	2970	268.08	down	up	incorrect
AXISTECETF.NSE	Axis Mutual Fund	20250514	402	406.71	402	406.31	660	406.31	up	down	incorrect
AYMSYNTEX.NSE	AYM Syntex Limited	20250514	217	218.98	214.51	215.42	13290	215.42	down	up	incorrect
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20250514	74.78	75.8	72.5	75.65	12630	75.65	up	down	incorrect
BAGFILMS.NSE	B.A.G. Films and Media Limited	20250514	6.2	6.39	6.2	6.34	52458	6.34	up	down	incorrect
BAJAJ.NSE	AUTO	20250514	8090	8208	8032	8095.5	225717	8095.5	up	down	incorrect
BAJAJCON.NSE	Bajaj Consumer Care Limited	20250514	167.8	169.9	166.79	167.02	504662	167.02	down	up	incorrect
BAJAJELEC.NSE	Bajaj Electricals Limited	20250514	608.05	649.1	605	636.25	440845	636.25	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20250514	2028.9	2042	2010	2019.9	1670853	2019.9	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20250514	20.96	21.75	20.87	21.55	11093389	21.55	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20250514	11970	12089	11808	12069	30116	12069	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20250514	9045	9110.5	9012	9081	759400	9081	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20250514	75.49	76.19	74.02	74.92	212354	74.92	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20250514	1332.5	1350	1329	1347.2	39316	1347.2	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20250514	57.1	57.44	54.85	55	124576	55	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20250514	18.29	19.2	18.22	18.5	47337	18.5	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20250514	2730	2747	2697.1	2737.2	143468	2737.2	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20250514	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20250514	217	222.19	216.5	219.72	472078	219.72	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20250514	102	103.02	100.5	102	11780	102
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20250514	554	565.25	554	558	719184	558	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20250514	125.87	125.95	117.6	121.39	7451	121.39	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20250514	4100	4143.9	3971	4015.4	2231	4015.4	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20250514	396.85	401.15	393.05	398.85	86621	398.85	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20250514	163.2	167.8	161.75	167.03	10475557	167.03	up	up	correct
BANG.NSE	Bang Overseas Limited	20250514	49.66	53.99	49.66	51.53	3489	51.53	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20250514	68	68	67.24	67.92	2828	67.92	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20250514	233.94	235.29	230.35	233.57	7853997	233.57	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20250514	563.91	565.9	558.35	561.43	671655	561.43	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20250514	150.48	153.79	145.81	149.27	79160	149.27	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20250514	336	344	332.05	340.75	162141	340.75	up	up	correct
BASF.NSE	BASF India Limited	20250514	4605.1	4665.7	4360	4475.9	123140	4475.9	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20250514	31	31.5	30.6	31.41	422558	31.41	up	up	correct
BATAINDIA.NSE	Bata India Limited	20250514	1210	1218	1202	1210.4	233326	1210.4	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20250514	4808.7	4901	4752.2	4884.7	34562	4884.7	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20250514	3260.5	3368.1	3240	3283.7	52103	3283.7	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20250514	1799.9	1864.6	1791.9	1831.6	66861	1831.6	up	up	correct
BCLIND.NSE	BCL Industries Limited	20250514	39	40	38.55	39.78	725581	39.78	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20250514	1762.9	1820.9	1743.7	1766.1	9129637	1766.1	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20250514	27.88	28.2	27.49	27.92	11879	27.92	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20250514	1575	1575	1540.1	1556.9	157786	1556.9	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20250514	163	164.42	158.1	159.98	5534	159.98	down	down	correct
BEL.NSE	Bharat Electronics Limited	20250514	339	346	334.5	344.35	43684324	344.35	up	up	correct
BEML.NSE	BEML Limited	20250514	3336	3482	3321.6	3389.8	1054052	3374.8	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20250514	110	111.1	109.62	110.98	287285	110.98	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20250514	543	565.2	536	551.7	1636176	551.7	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20250514	354.1	354.1	354	354	7506	354	down	down	correct
BFINVEST.NSE	BF Investment Limited	20250514	512.9	530	501	523.9	22218	523.9	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20250514	739.8	756.4	732.1	750.45	68645	750.45	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20250514	3.06	3.06	3.06	3.06	0	3.06
BGRENERGY.NSE	BGR Energy Systems Limited	20250514	109.69	109.69	109.69	109.69	21116	109.69
BHAGERIA.NSE	Bhageria Industries Limited	20250514	164.82	168	161.62	166.73	21174	166.73	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20250514	74	75.95	73.54	74.25	32503	74.25	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20250514	4.85	5.03	4.85	4.96	372875	4.96	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20250514	1210	1263	1206.1	1246.2	3139778	1246.2	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20250514	78.5	78.5	77	77.51	10642	77.51	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20250514	9544	9544	9430	9509	1418	9509	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20250514	180.4	183.87	179.02	182.38	77401	182.38	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20250514	1830	1870.7	1820.2	1834.2	7401614	1834.2	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20250514	239.69	240.76	234.34	239.36	21213252	239.36	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20250514	67	68.84	66.3	68.37	130907	68.37	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20250514	702	710.5	700	702	1755	702
BIOCON.NSE	Biocon Limited	20250514	333.4	339.95	329.55	338.2	3246085	338.2	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20250514	43.53	46.39	43.53	45.44	28843	45.44	up	up	correct
BIRET.NSE	RR	20250514	297.7	297.7	294.51	295.7	257725	295.7	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20250514	154	158.29	153.9	156.23	112803	156.23	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20250514	1310	1390	1293.6	1378.4	584570	1378.4	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20250514	152.99	158	148.76	156.7	35409	156.7	up	up	correct
BLBLIMITED.NSE	BLB Limited	20250514	15.07	15.29	14.98	15.08	35329	15.08	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20250514	118.6	120.5	117.61	118.93	381504	118.93	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20250514	66.24	67	64.22	64.67	328591	64.67	down	down	correct
BLS.NSE	BLS International Services Limited	20250514	374.5	380.9	372.15	379.05	2915425	379.05	up	down	incorrect
BLUECHIP.NSE	Blue Chip India Limited	20250514	5.92	5.92	5.92	5.92	0	5.92
BLUEDART.NSE	Blue Dart Express Limited	20250514	6948.5	6994	6778.5	6897.5	10073	6897.5	down	up	incorrect
BLUESTARCO.NSE	Blue Star Limited	20250514	1591.9	1592.7	1550	1558.9	777058	1558.9	down	up	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20250514	70.5	71.51	69.91	71.2	322885	71.2	up	down	incorrect
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20250514	135.65	138.49	135.5	137.46	668155	137.46	up	down	incorrect
BOROLTD.NSE	Borosil Limited	20250514	336	341.8	334	339.75	78107	339.75	up	down	incorrect
BORORENEW.NSE	Borosil Renewables Limited	20250514	526.7	553.8	524.45	548.95	508687	548.95	up	down	incorrect
BOSCHLTD.NSE	Bosch Limited	20250514	31045	31755	31045	31420	19016	31420	up	down	incorrect
BPCL.NSE	Bharat Petroleum Corporation Limited	20250514	308.7	313.55	308.4	312.5	7733320	312.5	up	down	incorrect
BPL.NSE	BPL Limited	20250514	74.22	75.75	73.55	75.41	85138	75.41	up	down	incorrect
BRIGADE.NSE	Brigade Enterprises Limited	20250514	1081	1104.3	1068.8	1092.2	335869	1092.2	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20250514	5456	5585.5	5437.5	5484	389963	5484	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20250514	24.49	24.51	22.7	24.5	208616	24.5	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20250514	136.28	138.7	132	134.96	15869	134.96	down	down	correct
BSE.NSE	BSE Limited	20250514	7352	7422.5	7251.5	7347	3148265	7347	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20250514	132	136	132	135.44	19181	135.44	up	up	correct
BSL.NSE	BSL Limited	20250514	148.8	151	147.05	147.78	5628	147.78	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20250514	82.63	83.5	82.63	83.03	70542	83.03	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20250514	28.54	28.54	28.2	28.37	197192	28.37	down	down	correct
BSOFT.NSE	Birlasoft Limited	20250514	421.5	429.45	417.6	423.65	3439361	423.65	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20250514	772.65	805	755.2	765.5	106590	765.5	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20250514	37.44	37.44	36.51	37.31	3843	37.31	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20250514	90.8	92.79	89.05	91.04	259137	91.04	up	up	correct
CALSOFT.NSE	California Software Company Limited	20250514	11.7	11.7	10.95	11.29	34086	11.29	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20250514	180	184	176.22	183.05	2068724	183.05	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20250514	3650	3660	3610.5	3649	362580	3649	down	down	correct
CANBK.NSE	Canara Bank	20250514	105.6	106.57	104.54	105.67	46744208	105.67	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20250514	728	743.75	722.4	740.95	454479	740.95	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20250514	236.23	243.05	236.23	241.6	104495	241.6	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20250514	361.1	363.4	355.75	361.05	283986	361.05	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20250514	2003.5	2037.3	2002	2015.4	80385	2015.4	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20250514	84.95	85.5	83.71	84.15	7696	84.15	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20250514	980	986.9	957	962.6	145736	962.6	down	down	correct
CAREERP.NSE	Career Point Limited	20250514	211	211	211	211	2259	211
CARERATING.NSE	CARE Ratings Limited	20250514	1518	1565.1	1493.7	1521.9	323857	1521.9	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20250514	1647.4	1696.7	1626.5	1646.6	324343	1646.6	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20250514	205.6	207.8	205.6	206.3	1331554	206.3	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20250514	14.74	16.62	14.74	16.46	754251	16.46	up	up	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20250514	15.65	15.99	15.65	15.76	24586	15.76	up	up	correct
CCL.NSE	CCL Products (India) Limited	20250514	720.2	739	710.85	728.95	462677	728.95	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20250514	1334.4	1349.9	1326.7	1336.4	3810475	1336.4	up	up	correct
CEATLTD.NSE	CEAT Limited	20250514	3770.2	3960	3754.8	3895.8	460492	3895.8	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20250514	12.26	12.71	12.26	12.49	53768	12.49	up	up	correct
CENTENKA.NSE	Century Enka Limited	20250514	421.7	435.2	421.7	430.45	104434	430.45	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20250514	18.3	18.3	17.36	17.94	139291	17.94	down	down	correct
CENTRALBK.NSE	Central Bank of India	20250514	36.89	37.13	36.51	36.96	7485239	36.96	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20250514	27.85	29.04	26	26.8	2570233	26.8	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20250514	2040.7	2075	1948.3	1978.9	80930	1978.9	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20250514	722	738	715.55	732.95	50464	732.95	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20250514	6490	6572.5	6405	6491	81592	6491	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20250514	4.88	4.89	4.86	4.88	89447	4.88
CESC.NSE	CESC Limited	20250514	164.89	169	161.5	167.81	10733398	167.81	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20250514	167.8	172.44	167.49	168.93	748053	168.93	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20250514	654	675.75	648.05	673.5	3540920	673.5	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20250514	874	936.65	866.8	919.3	796109	919.3	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20250514	657.6	665.7	644.8	649.4	2102168	649.4	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20250514	293.2	318	293.15	303.45	16299	303.45	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20250514	213	223.5	211.62	218.98	114979	218.98	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20250514	818.05	860	801	843.5	9056	843.5	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20250514	409	414.3	400.25	406.85	170801	406.85	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20250514	622.6	629.7	621	626.85	468317	626.85	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20250514	1555	1606	1555	1599	1240552	1599	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20250514	1771	1866.9	1761	1844.3	259262	1844.3	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20250514	1537	1581	1527.1	1572.8	127196	1572.8	up	up	correct
CINELINE.NSE	Cineline India Limited	20250514	89.8	92.55	88	91.32	24481	91.32	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20250514	15.38	16.25	14.88	15.99	19255	15.99	up	up	correct
CIPLA.NSE	Cipla Limited	20250514	1495	1505.9	1474.6	1499.9	3417567	1499.9	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20250514	1254.4	1276.7	1243.1	1263.1	105696	1263.1	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20250514	93.6	94.25	91	93.06	43425	93.06	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20250514	321.6	324.2	316.3	320.5	19843	320.5	down	down	correct
CMICABLES.NSE	CMI Limited	20250514	3.19	3.19	3.19	3.19	0	3.19
COALINDIA.NSE	Coal India Limited	20250514	396.75	404.05	396.45	403.1	6822756	403.1	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20250514	1640	1798	1640	1699.4	21390019	1699.4	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20250514	29.05	29.73	29.05	29.05	188848	29.05
COFORGE.NSE	Coforge Limited	20250514	8235	8495	8230	8463.5	632241	8463.5	up	up	correct
COLPAL.NSE	Colgate	20250514	2597.2	2615	2570.1	2607.8	300928	2607.8	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20250514	1.8	1.8	1.8	1.8	0	1.8
COMPUSOFT.NSE	Compucom Software Limited	20250514	20.38	20.38	19.65	19.9	59318	19.9	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20250514	691.05	703.45	686.3	687.35	2690976	687.35	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20250514	53.89	55.45	53.34	55.26	527254	55.26	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20250514	185.95	194.75	185.65	191.23	8489	191.23	up	up	correct
CONTROLPR.NSE	Control Print Limited	20250514	632.5	635	623.3	626.95	13232	626.95	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20250514	40.04	40.68	39.25	39.79	12802	39.79	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20250514	187.85	205.43	185.2	201.59	272444	201.59	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20250514	2450.1	2452.3	2320.6	2403.3	1234876	2403.3	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20250514	8.31	8.48	8.05	8.39	189313	8.39	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20250514	90.03	90.35	88.94	90.01	2341903	90.01	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20250514	5157	5490	5157	5335.7	150035	5335.7	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20250514	728	766.4	728	747.65	9514	747.65	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20250514	6.22	6.65	6.11	6.41	18208	6.41	up	up	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20250514	1189.5	1199	1178.9	1190	269366	1190	up	up	correct
CREST.NSE	Crest Ventures Limited	20250514	395.05	398	388.95	389.4	8387	389.4	down	down	correct
CRISIL.NSE	CRISIL Limited	20250514	5115.3	5180	5049.6	5068.9	40650	5068.9	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20250514	334.65	339.45	327.5	331.4	4525738	331.4	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20250514	354.6	360.55	348.8	352.4	641149	352.4	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20250514	44.5	45.13	44.13	45.13	14597	45.13	up	up	correct
CUB.NSE	City Union Bank Limited	20250514	193	196.25	191	194.37	4755278	194.37	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20250514	83.2	86.52	82.38	84.94	63916	84.94	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20250514	2880.5	2920	2856.5	2872	362951	2872	down	down	correct
CUPID.NSE	Cupid Limited	20250514	86	88	84.4	87.01	2805133	87.01	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20250514	14.4	14.4	14.01	14.19	1443	14.19	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20250514	155	157.8	151.51	152.91	27883	152.91	down	down	correct
CYIENT.NSE	Cyient Limited	20250514	1256.8	1292	1252.7	1288.9	903106	1288.9	up	up	correct
DABUR.NSE	Dabur India Limited	20250514	473.75	474.55	467	468.95	3541267	468.95	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20250514	2025	2073.8	2011	2056.1	852925	2056.1	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20250514	456.6	464.9	441.4	450.65	1912374	450.65	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20250514	34.68	34.99	32.55	33.55	15504	33.55	down	up	incorrect
DANGEE.NSE	Dangee Dums Limited	20250514	4.33	4.33	4.33	4.33	17276	4.33
DATAMATICS.NSE	Datamatics Global Services Limited	20250514	644.7	663.8	635.65	654.25	172870	654.25	up	down	incorrect
DBCORP.NSE	D. B. Corp Limited	20250514	230.09	235.5	229.42	233.26	179555	233.26	up	down	incorrect
DBL.NSE	Dilip Buildcon Limited	20250514	468.7	477.8	462.25	473.55	222444	473.55	up	down	incorrect
DBREALTY.NSE	D B Realty Limited	20250514	183.75	185.2	180.54	183.83	2121620	183.83	up	down	incorrect
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20250514	27.9	27.9	27.01	27.5	9394	27.5	down	up	incorrect
DCAL.NSE	Dishman Carbogen Amcis Limited	20250514	208.7	214.79	205.36	212.93	328026	212.93	up	down	incorrect
DCBBANK.NSE	DCB Bank Limited	20250514	143	144.4	139	140.67	2822906	140.67	down	up	incorrect
DCM.NSE	DCM Limited	20250514	104.53	107.6	102.16	104.63	36134	104.63	up	down	incorrect
DCMFINSERV.NSE	DCM Financial Services Limited	20250514	5.71	6.28	5.71	6.28	51208	6.28	up	down	incorrect
DCMNVL.NSE	DCM Nouvelle Limited	20250514	185.63	188.4	182	186.08	5666	186.08	up	down	incorrect
DCMSHRIRAM.NSE	DCM Shriram Limited	20250514	1040.5	1052	1032.1	1044.8	42425	1044.8	up	down	incorrect
DCW.NSE	DCW Limited	20250514	77.47	78.49	76.78	77.16	729004	77.16	down	up	incorrect
DECCANCE.NSE	Deccan Cements Limited	20250514	774.6	795.95	765.05	787.7	17953	787.7	up	down	incorrect
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20250514	1298.4	1344	1289	1336	413968	1336	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20250514	1956.3	1986	1951.1	1980.1	157095	1980.1	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20250514	410.5	427.1	409	421.85	244689	421.85	up	up	correct
DELPHIFX.NSE	Delphi World Money Limited	20250514	131	131	130.5	131	116	131
DELTACORP.NSE	Delta Corp Limited	20250514	91.49	92.3	90.93	91.48	990441	91.48	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20250514	61.74	62.45	60	61	1260	61	down	down	correct
DEN.NSE	DEN Networks Limited	20250514	34.24	34.25	33.95	34.07	444714	34.07	down	down	correct
DENORA.NSE	De Nora India Limited	20250514	772.4	799.95	772	796.1	6977	796.1	up	up	correct
DEVYANI.NSE	Devyani International Limited	20250514	175.9	178.5	173.11	174.04	894868	174.04	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20250514	41.5	41.5	37.5	39.57	35987	39.57	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20250514	134.5	139.5	134.5	138.7	849687	138.7	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20250514	30.26	30.74	29.75	30.1	955710	30.1	down	down	correct
DHANI.NSE	Dhani Services Limited	20250514	60.5	61.9	59.9	60.25	2577008	60.25	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20250514	1382.7	1435.1	1369.2	1427.6	72175	1427.6	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20250514	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20250514	1552.6	1584.7	1548.1	1556.2	1834	1556.2	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20250514	1181.1	1185.1	1156	1175.2	52240	1175.2	down	down	correct
DICIND.NSE	DIC India Limited	20250514	650.85	653	644.05	648.75	2577	648.75	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20250514	20.01	20.48	20	20.33	67544	20.33	up	up	correct
DISHTV.NSE	Dish TV India Limited	20250514	5.05	5.08	4.97	5.02	1415033	5.02	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20250514	6100	6282.5	6055.5	6215.5	576348	6215.5	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20250514	16280	16390	16011	16121	296062	16121	down	down	correct
DLF.NSE	DLF Limited	20250514	681.15	699.2	677.3	688.7	4041177	688.7	up	up	correct
DLINKINDIA.NSE	D	20250514	494.7	506.75	494.4	503.5	159844	503.5	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20250514	4090.1	4098.2	4010.1	4049.2	393288	4049.2	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20250514	4.98	4.98	4.85	4.91	22901	4.91	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20250514	1092	1135	1081.8	1118.3	58000	1118.3	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20250514	395.7	410.45	395.3	407.05	68436	407.05	up	up	correct
DONEAR.NSE	Donear Industries Limited	20250514	111.69	115.79	111.6	114.39	100078	114.39	up	up	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20250514	1456.9	1506	1455	1495.9	11939	1495.9	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20250514	12.89	12.89	12.72	12.78	158417	12.78	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20250514	212.9	214.99	206.02	211.01	24022	211.01	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20250514	20.89	20.89	19.75	19.93	487600	19.93	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20250514	616.15	720	616.15	692.05	878449	692.05	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20250514	1213.3	1223.3	1193.2	1220.3	1197152	1220.3	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20250514	1099.8	1145	1078	1133.4	32124	1133.4	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20250514	187.05	191.09	183.7	188.2	6006	188.2	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20250514	6.12	6.5	6.02	6.22	1263811	6.22	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20250514	372.35	378	366.05	370.55	26652	370.55	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20250514	42.55	45.93	42.55	45.49	2360418	45.49	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20250514	6879	7200	6879	7024.5	27121	7024.5	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20250514	283.4	289	277.95	284.05	13491	284.05	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20250514	12.25	12.5	12.15	12.21	27494206	12.21	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20250514	1507	1509.09	1500.32	1508.2	14737	1508.2	up	down	incorrect
EBBETF0431.NSE	Edelweiss Amc Ltd	20250514	1343.17	1350.9	1343.16	1350.56	8381	1350.56	up	down	incorrect
ECLERX.NSE	eClerx Services Limited	20250514	2705.1	2771.9	2681.6	2755	45877	2755	up	down	incorrect
EDELWEISS.NSE	Edelweiss Financial Services Limited	20250514	87	90.28	86.1	87.55	23087529	87.55	up	down	incorrect
EDUCOMP.NSE	Educomp Solutions Limited	20250514	1.91	1.91	1.91	1.91	0	1.91
EICHERMOT.NSE	Eicher Motors Limited	20250514	5430	5477.5	5360	5446.5	315866	5446.5	up	up	correct
EIDPARRY.NSE	E.I.D.	20250514	905	924.85	895.25	922.15	356004	922.15	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20250514	374.8	374.8	366	371.15	11509	371.15	down	down	correct
EIHOTEL.NSE	EIH Limited	20250514	366.7	372.75	364.8	365.8	281217	365.8	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20250514	2110.6	2129.5	2065.9	2091	17198	2091	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20250514	127.13	128.38	125.45	127.16	289352	127.16	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20250514	669	671.95	643	653.95	1023864	653.95	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20250514	99	102.6	98.01	100.97	3216825	100.97	up	down	incorrect
ELECTHERM.NSE	Electrotherm (India) Limited	20250514	1098.6	1098.6	1098.6	1098.6	7931	1098.6
ELGIEQUIP.NSE	Elgi Equipments Limited	20250514	465	474.8	461.25	469.1	319729	469.1	up	down	incorrect
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20250514	60.06	63.88	60.06	63.88	33286	63.88	up	down	incorrect
EMAMILTD.NSE	Emami Limited	20250514	621.8	640.65	621.8	639.25	397324	639.25	up	down	incorrect
EMAMIPAP.NSE	Emami Paper Mills Limited	20250514	92.35	96.39	90.92	94.98	35716	94.98	up	down	incorrect
EMAMIREAL.NSE	Emami Realty Limited	20250514	112.75	116.45	110.08	116.36	10793	116.36	up	down	incorrect
EMBASSY.NSE	RR	20250514	383	385	380	385	1470040	385	up	down	incorrect
EMKAY.NSE	Emkay Global Financial Services Limited	20250514	190	199.35	189.86	199.35	5459	199.35	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20250514	107.86	118.7	107.85	117	101385	117	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20250514	2138.8	2201.9	2120	2194.8	41348	2194.8	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20250514	19.02	19.64	19.02	19.09	23121	19.09	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20250514	184.99	188.4	183.5	186.36	2773318	186.36	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20250514	140.53	142.89	139.2	141.87	6122	141.87	up	up	correct
EPL.NSE	EPL Limited	20250514	230.1	233.9	224	228.25	1146375	228.25	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20250514	64.28	64.81	63.63	63.99	2828136	63.99	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20250514	1445.9	1495	1417.1	1479.8	144917	1479.8	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20250514	5.59	5.59	5.59	5.59	0	5.59
ESABINDIA.NSE	ESAB India Limited	20250514	4921.1	5095	4916	5011.4	4672	5011.4	up	up	correct
ESCORTS.NSE	Escorts Limited	20250514	3519	3569	3480.7	3525.3	183591	3525.3	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20250514	32.04	32.04	32.04	32.04	85974	32.04
ESTER.NSE	Ester Industries Limited	20250514	123.5	126.5	115.7	116.72	402093	116.72	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20250514	307.9	313.5	304.2	306.45	90412	306.45	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20250514	471.2	471.2	464	471.2	2215	471.2
EXCEL.NSE	Excel Realty N Infra Limited	20250514	0.73	0.75	0.73	0.75	2893131	0.75	up	up	correct
EXCELINDUS.NSE	Excel Industries Limited	20250514	1147.7	1189.8	1085	1156.7	63533	1156.7	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20250514	376.05	384	374.5	382.85	2228659	382.85	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20250514	885.05	905.05	871.25	902.5	10852	902.5	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20250514	6.42	6.7	6.3	6.41	278221	6.41	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20250514	828	843.05	821.9	837.75	529683	837.75	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20250514	808.9	853	803.95	824.15	29155	824.15	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20250514	259.44	260.34	253.52	255.6	231465	255.6	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20250514	0.48	0.48	0.48	0.48	0	0.48
FCSSOFT.NSE	FCS Software Solutions Limited	20250514	2.64	2.69	2.6	2.67	3419468	2.67	up	up	correct
FDC.NSE	FDC Limited	20250514	436.9	445	434.05	441	67060	441	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20250514	199	200.01	196.61	198.23	6176362	198.23	down	down	correct
FEL.NSE	Future Enterprises Limited	20250514	0.58	0.59	0.58	0.59	8931	0.59	up	up	correct
FELDVR.NSE	Future Enterprises Limited	20250514	3.8	4.05	3.7	3.83	1473	3.83	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20250514	1624.5	1637.8	1592	1628.6	72553	1628.6	up	up	correct
FILATEX.NSE	Filatex India Limited	20250514	47.04	49	46.88	48.37	1726909	48.37	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20250514	924.05	935	913.4	928.95	267390	928.95	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20250514	4285	4599.9	4279.9	4522.6	65904	4522.6	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20250514	184.1	190.54	182.55	188.5	1492037	188.5	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20250514	32.41	33	32.41	32.41	2563	32.41
FLFL.NSE	Future Lifestyle Fashions Limited	20250514	1.79	1.79	1.79	1.79	0	1.79
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20250514	3848.8	3900	3835	3865	43802	3865	up	up	correct
FMGOETZE.NSE	Federal	20250514	343.95	349.55	340.95	342.05	27303	342.05	down	down	correct
FMNL.NSE	Future Market Networks Limited	20250514	14.29	14.85	13.66	14.85	36767	14.85	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20250514	10615	10947	10353.5	10417.5	156620	10417.5	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20250514	669	694.6	663	691.85	1531628	691.85	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20250514	4031	4145	3911	4078.1	3544	4078.1	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20250514	2	2.05	1.96	1.99	15575	1.99	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20250514	361	385.8	355.05	374.9	4952203	374.9	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20250514	631	650.8	627.1	638.65	871112	638.65	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20250514	121.59	123.61	120	121.54	549858	121.54	down	down	correct
GAIL.NSE	GAIL (India) Limited	20250514	185	187.84	183.01	185.93	13578551	185.93	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20250514	2232.8	2251.9	2219.1	2223.8	16897	2223.8	down	up	incorrect
GALLANTT.NSE	Gallantt Metal Limited	20250514	465	478.9	465	471.3	157996	471.3	up	down	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20250514	666.95	675.35	660.75	669.75	1567	669.75	up	down	incorrect
GANECOS.NSE	Ganesha Ecosphere Limited	20250514	1585	1600	1551.4	1566.1	47593	1566.1	down	up	incorrect
GANESHBE.NSE	Ganesh Benzoplast Limited	20250514	120.16	123.7	118.2	121.51	89701	121.51	up	down	incorrect
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20250514	1010	1026.9	910	978.5	1617585	978.5	down	up	incorrect
GANGAFORGE.NSE	Ganga Forging Limited	20250514	5.2	5.25	5.05	5.08	289498	5.08	down	up	incorrect
GANGESSECU.NSE	Ganges Securities Limited	20250514	155.94	159.9	150.99	157.73	9401	157.73	up	down	incorrect
GANGOTRI.NSE	Gangotri Textiles Limited	20250514	0.63	0.63	0.63	0.63	0	0.63
GARFIBRES.NSE	Garware Technical Fibres Limited	20250514	925.9	930.65	909	926.25	76739	926.25	up	down	incorrect
GAYAHWS.NSE	Gayatri Highways Limited	20250514	1.2	1.2	1.15	1.19	139672	1.19	down	up	incorrect
GAYAPROJ.NSE	Gayatri Projects Limited	20250514	6.78	6.78	6.78	6.78	0	6.78
GEECEE.NSE	GeeCee Ventures Limited	20250514	377.95	399.5	377.95	397.65	20498	397.65	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20250514	74.52	79.5	73.9	78.62	156885	78.62	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20250514	32.99	38.13	32.99	38.13	1053670	38.13	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20250514	707.95	739.75	700.25	726.75	507228	726.75	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20250514	18.27	21.44	18.15	19.84	1947551	19.84	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20250514	307	320.05	304.95	318.1	1002323	318.1	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20250514	80.99	84.8	80.97	84.64	994921	84.64	up	up	correct
GEPIL.NSE	GE Power India Limited	20250514	241	246.5	239.72	245.92	246185	245.92	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20250514	902.6	932.9	895.5	921.5	858838	916.1	up	up	correct
GFLLIMITED.NSE	GFL Limited	20250514	54.75	54.88	52.82	53.35	147599	53.35	down	up	incorrect
GFSTEELS.NSE	Grand Foundry Limited	20250514	8.83	8.83	8.83	8.83	0	8.83
GHCL.NSE	GHCL Limited	20250514	616.55	616.55	600.75	613.3	170290	613.3	down	up	incorrect
GICHSGFIN.NSE	GIC Housing Finance Limited	20250514	185.19	186.29	183.8	185.13	75815	185.13	down	up	incorrect
GICRE.NSE	General Insurance Corporation of India	20250514	419.8	420.7	414.65	417.7	470755	417.7	down	up	incorrect
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20250514	117.85	117.85	110.5	110.63	8129	110.63	down	up	incorrect
GILLETTE.NSE	Gillette India Limited	20250514	8047	8234.5	7974.5	8213	20105	8213	up	down	incorrect
GINNIFILA.NSE	Ginni Filaments Limited	20250514	37.61	39.65	36.31	38.49	1032242	38.49	up	down	incorrect
GIPCL.NSE	Gujarat Industries Power Company Limited	20250514	190.6	191.9	187.25	191.25	364152	191.25	up	down	incorrect
GKWLIMITED.NSE	GKW Limited	20250514	1900	1938	1862	1900	622	1900
GLAND.NSE	Gland Pharma Limited	20250514	1444.7	1465	1425.1	1461.2	58207	1461.2	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20250514	2914.1	3025	2860.7	2878.8	671906	2878.8	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20250514	1423	1449.7	1407.1	1441	435321	1441	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20250514	4.6	4.6	4.49	4.49	360	4.49	down	down	correct
GLOBAL.NSE	Global Education Limited	20250514	58.62	61	58.31	60.61	96676	60.61	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20250514	230	230	221	225.23	8789	225.23	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20250514	2.34	2.35	2.3	2.33	620955	2.33	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20250514	1019.6	1036.7	1013.1	1020.1	47263	1020.1	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20250514	703.4	704	695	702.15	35749	702.15	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20250514	313	319.9	312.5	319.5	878716	319.5	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20250514	1089	1100	1071	1094.6	36525	1094.6	up	up	correct
GNA.NSE	G N A Axles Limited	20250514	329.3	335.65	328.55	333	43613	333	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20250514	488	501.5	484.15	498.05	401135	498.05	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20250514	459.45	482.9	459.45	479.1	50816	479.1	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20250514	289.1	293.55	287.15	288.25	66848	288.25	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20250514	9060	9137	8700	8967	103991	8967	down	down	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20250514	0.6	0.61	0.57	0.57	44593906	0.57	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20250514	729	745.65	720.15	726.25	433949	726.25	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20250514	1266	1287.4	1259.2	1282	1102055	1282	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20250514	1150	1181.5	1142.5	1172.5	152170	1172.5	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20250514	2103.2	2127	2087.2	2119.1	969374	2119.1	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20250514	0.84	0.86	0.82	0.86	44428	0.86	up	up	correct
GOKEX.NSE	Gokaldas Exports Limited	20250514	1010.85	1010.85	978.1	983.3	274173	983.3	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20250514	45	46.49	44.8	45.64	34105	45.64	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20250514	242.05	249.02	240.05	246.87	105274	246.87	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20250514	78.68	78.74	78.22	78.69	14223171	78.69	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20250514	34.93	36	34	34.96	765	34.96	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20250514	368.75	375.4	361.45	367.5	784675	367.5	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20250514	79.7	79.75	79.15	79.4	131512	79.4	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20250514	68.41	68.41	68.41	68.41	18436	68.41
GOODLUCK.NSE	Goodluck India Limited	20250514	799.55	815	795.4	810.3	118935	810.3	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20250514	198.11	206.3	196.66	205.48	2829354	205.48	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20250514	140	144.3	139.5	142.52	1259687	142.52	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20250514	132.5	139.9	131.19	137.73	186222	137.73	up	up	correct
GRANULES.NSE	Granules India Limited	20250514	475.1	494.7	472.3	492.8	1884621	492.8	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20250514	470	497.5	465.45	485.4	2060879	485.4	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20250514	2719.9	2747	2705.3	2737.2	330652	2737.2	up	up	correct
GRAVITA.NSE	Gravita India Limited	20250514	1904.7	1940	1880	1903.1	230393	1903.1	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20250514	205.11	212.31	203.5	208.15	4489491	208.15	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20250514	224.96	238	224.96	236.12	77347	236.12	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20250514	245.95	253.89	245.01	251.3	120331	251.3	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20250514	285.05	290.25	283.95	289.45	158009	289.45	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20250514	12.35	12.72	12.35	12.67	3610793	12.67	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20250514	1661.9	1713.6	1653	1682.6	52592	1682.6	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20250514	1120	1149.1	1105.9	1142.5	38415	1142.5	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20250514	890	908.95	872.4	883.25	221	883.25	down	down	correct
GRPLTD.NSE	GRP Limited	20250514	2829	2829	2750.9	2786	1786	2786	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20250514	2175	2264.9	2095.1	2188	17289335	2188	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20250514	196.45	203	196.05	201.36	1718618	201.36	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20250514	350	350.05	340	345	830584	345	down	down	correct
GSS.NSE	GSS Infotech Limited	20250514	36.52	37.95	36.52	37.6	86250	37.6	up	up	correct
GTL.NSE	GTL Limited	20250514	8.4	8.51	8.31	8.49	649768	8.49	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20250514	1.45	1.48	1.45	1.47	43320204	1.47	up	up	correct
GTPL.NSE	GTPL Hathway Limited	20250514	107.06	108.95	106.5	106.85	33288	106.85	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20250514	370.6	383.35	369.05	377.4	47468	377.4	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20250514	636.25	646.2	635.05	643.5	28482	643.5	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20250514	359.15	361.5	350	352.05	3686	352.05	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20250514	463.8	478	459.65	476.3	1136653	476.3	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20250514	37.48	39	35.75	37.66	8715	37.66	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20250514	1223.4	1231.1	1195.2	1200.9	123830	1200.9	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20250514	40.9	42.18	40.61	41.63	119894	41.63	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20250514	204.16	210	191.4	208.44	163069	208.44	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20250514	4647.9	4798	4580.1	4768	8438062	4768	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20250514	599.1	600.4	592	594.65	239609	594.65	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20250514	202.15	207.2	202.15	205.33	9103	205.33	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20250514	14.55	14.75	14.44	14.61	2465396	14.61	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20250514	904.85	909.95	892.35	895.75	29589	895.75	down	down	correct
HAVELLS.NSE	Havells India Limited	20250514	1599.7	1605	1588.1	1598.2	723943	1598.2	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20250514	2.09	2.09	2.03	2.04	41579	2.04	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20250514	84.49	86.77	83.11	83.51	4322	83.51	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20250514	27.61	28.39	27.3	27.74	22718944	27.74	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20250514	575	639	575	626.15	640866	626.15	up	up	correct
HCL.NSE	INSYS	20250514	13.45	15.92	13.36	15.92	1508686	15.92	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20250514	1630	1642.3	1617	1637.7	1569126	1637.7	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20250514	4514	4588.2	4483.3	4568.9	606581	4568.9	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20250514	1922.1	1930.2	1903	1910.6	7722654	1910.6	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20250514	740	750	734.15	741.7	2058831	741.7	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20250514	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20250514	273.99	274.72	272.01	273.72	52288	273.72	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20250514	700.42	700.42	700.42	700.42	0	700.42
HDIL.NSE	Housing Development and Infrastructure Limited	20250514	3.37	3.37	3.37	3.37	0	3.37
HEG.NSE	HEG Limited	20250514	464.35	492.7	463	488.2	2499122	488.2	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20250514	196.09	199.2	194.94	198.45	78721	198.45	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20250514	135.5	138.75	135.5	137.8	519283	137.8	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20250514	258	258	251	258	11728	258
HERCULES.NSE	Hercules Hoists Limited	20250514	160.56	167.85	158.64	164.27	52942	164.27	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20250514	410	415.85	405.1	413.1	385780	413.1	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20250514	4070	4107.8	3933	4067.2	1199813	4067.2	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20250514	1794	1820	1758.1	1806.8	4646	1806.8	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20250514	187.88	191.81	186.39	189.22	6664	189.22	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20250514	1144	1162.3	1141	1149.7	59617	1149.7	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20250514	512	518.8	505.6	516.8	37395	516.8	up	up	correct
HIKAL.NSE	Hikal Limited	20250514	411.7	449.25	403.7	421.5	1750890	421.5	up	up	correct
HIL.NSE	HIL Limited	20250514	2207	2329	2197	2308.7	22874	2308.7	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20250514	62.7	68	62.67	67.31	336797	67.31	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20250514	157	161.4	156.1	158.46	850205	158.46	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20250514	635.5	652.95	634	650.55	4819584	650.55	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20250514	443.75	447.6	436	444.8	1491	444.8	up	up	correct
HINDCON.NSE	Hindcon Chemicals Limited	20250514	36.1	37.01	35.47	35.96	39089	35.96	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20250514	223	232.5	222.5	231.8	8326998	231.8	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20250514	25.94	26.75	25.68	26.6	1822887	26.6	up	up	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20250514	17.79	17.79	16.45	17.48	5407	17.48	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20250514	185.72	189.96	185.13	186.23	325060	186.23	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20250514	392.8	398	391.45	396.85	4370060	396.85	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20250514	2370	2370	2338.5	2350.5	1568111	2350.5	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20250514	430.85	440.7	429.8	438.95	2432511	438.95	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20250514	1030	1046.95	986.9	1003.4	66821	1003.4	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20250514	196.71	201.8	196.21	201.13	3295	201.13	up	up	correct
HITECH.NSE	Hi	20250514	94.67	95.65	93.35	93.94	951926	93.94	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20250514	185	188.45	183.99	185.99	9530	185.99	up	up	correct
HITECHGEAR.NSE	The Hi	20250514	582.5	601.8	563.1	589.1	2944	589.1	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20250514	284.25	289.2	280.2	287.5	51797	287.5	up	up	correct
HLVLTD.NSE	HLV Limited	20250514	13.05	13.35	12.96	13.18	876948	13.18	up	up	correct
HMT.NSE	HMT Limited	20250514	50.99	51.47	49.03	50.01	5662	50.01	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20250514	85.9	86.27	84.5	84.92	13207	84.92	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20250514	515	525.7	511.9	523.55	78509	523.55	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20250514	396	404.5	395.54	402.94	192584	402.94	up	up	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20250514	1179	1199	1144.2	1188.3	344137	1188.3	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20250514	36000	36600	35050	36080	13697	36080	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20250514	2253.1	2280	2202.1	2250.9	16480	2250.9	down	down	correct
HOVS.NSE	HOV Services Limited	20250514	52	52	49.4	49.76	13479	49.76	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20250514	432.5	441.9	423.65	437.8	218851	437.8	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20250514	448.35	454.95	443	446.55	1121984	446.55	down	down	correct
HTMEDIA.NSE	HT Media Limited	20250514	15.99	16.75	15.99	16.6	232727	16.6	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20250514	182	193	182	189.67	236542	189.67	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20250514	221	222.68	216	217.52	7995131	217.52	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20250514	195.9	199.27	194.6	197.57	223546	197.57	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20250514	99.1	102.4	98.9	101.81	3210498	101.81	up	up	correct
ICDSLTD.NSE	ICDS Limited	20250514	41.9	44.44	40.02	43.82	3799	43.82	up	up	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20250514	878.75	899	862.3	881.3	67048	881.3	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20250514	37.75	37.9	37.53	37.8	136195	37.8	up	up	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20250514	27.16	27.27	27.05	27.22	934756	27.22	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20250514	109.27	109.27	107.4	107.93	289715	107.93	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20250514	1429.9	1440.7	1417.3	1427.4	8026837	1427.4	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20250514	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20250514	567.11	567.11	567.11	567.11	0	567.11
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20250514	1866	1874.9	1835	1850.9	847379	1850.9	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20250514	68.58	68.58	68.58	68.58	0	68.58
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20250514	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20250514	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20250514	21.66	21.66	21.66	21.66	0	21.66
ICICINF100.NSE	ICICI Prudential Mutual Fund	20250514	23.76	23.76	23.76	23.76	0	23.76
ICICINV20.NSE	ICICI Prudential Mutual Fund	20250514	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20250514	73.84	73.84	73.84	73.84	0	73.84
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20250514	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20250514	605.2	609.8	602	608.25	476527	608.25	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20250514	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20250514	337.55	351.35	334.3	349.15	856446	349.15	up	up	correct
ICRA.NSE	ICRA Limited	20250514	6043	6072	5985.5	6017.5	3971	6017.5	down	down	correct
IDBI.NSE	IDBI Bank Limited	20250514	82.2	86.6	82.2	85.61	14921607	85.61	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20250514	6.96	7.06	6.95	6.98	375750045	6.98	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20250514	69.1	69.59	68.55	69.47	24426755	69.47	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20250514	269.08	270	267	268.7	221	268.7	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20250514	194.99	197.69	193.25	197	7080077	195.5057	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20250514	490	490	480.05	485.5	561	485.5	down	down	correct
IFBIND.NSE	IFB Industries Limited	20250514	1360	1360	1315.9	1337	29565	1337	down	down	correct
IFCI.NSE	IFCI Limited	20250514	44	45.1	43.26	44.29	8503651	44.29	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20250514	461.7	475.5	461.7	468.7	62350	468.7	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20250514	483.3	498.6	482	492.55	21617	492.55	up	down	incorrect
IGL.NSE	Indraprastha Gas Limited	20250514	203.34	206.99	202.6	205.73	1595123	205.73	up	down	incorrect
IGPL.NSE	I G Petrochemicals Limited	20250514	436.95	444	427.7	429.85	56823	429.85	down	up	incorrect
IIFL.NSE	IIFL Finance Limited	20250514	407	417.9	406.2	413.05	2358063	413.05	up	down	incorrect
IITL.NSE	Industrial Investment Trust Limited	20250514	174	176.66	169.98	173.87	312029	173.87	down	up	incorrect
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20250514	38.05	40.5	38.05	39	3112	39	up	down	incorrect
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20250514	3.37	3.38	3.14	3.38	33482	3.38	up	down	incorrect
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20250514	63.7	64.26	62.74	63.34	527916	63.34	down	up	incorrect
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20250514	625.3	640.4	621	636.5	80395	636.5	up	down	incorrect
IMPAL.NSE	India Motor Parts & Accessories Limited	20250514	1023	1023	1005	1015.75	3035	1015.75	down	up	incorrect
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20250514	2.12	2.12	1.96	2.05	14966	2.05	down	up	incorrect
INCREDIBLE.NSE	Incredible Industries Limited	20250514	37.24	38.73	37.24	38.72	1969	38.72	up	down	incorrect
INDBANK.NSE	Indbank Merchant Banking Services Limited	20250514	33.52	33.99	32.31	32.69	62082	32.69	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20250514	763	777.6	761.1	770.2	3191820	770.2	up	up	correct
INDIACEM.NSE	The India Cements Limited	20250514	318.95	325.65	315.2	324.9	1472504	324.9	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20250514	1640	1731	1631.1	1713.8	682743	1713.8	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20250514	2370	2370	2270	2288	161403	2288	down	down	correct
INDIANB.NSE	Indian Bank	20250514	581.9	590.95	576.9	584.7	2749158	584.7	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20250514	317	327.05	310.2	323.9	8897	323.9	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20250514	404.55	413	402.2	407.05	100169	407.05	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20250514	5525	5535	5420	5451.5	933189	5451.5	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20250514	999	999.15	982.55	985.15	117163	985.15	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20250514	617.1	628.4	608.5	616.1	7565	616.1	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20250514	252	254.8	251.12	251.86	19761	251.86	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20250514	46.47	46.47	45.45	46.47	1642941	46.47
INDOSTAR.NSE	IndoStar Capital Finance Limited	20250514	306.35	329.7	303.3	326.85	470690	326.85	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20250514	2468	2544.8	2407.9	2479.8	39801	2479.8	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20250514	1852	1852	1795.2	1820.4	869	1820.4	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20250514	20.42	20.85	19.94	20.09	427726	20.09	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20250514	417.75	419.45	406.05	409.2	114761	409.2	down	down	correct
INDSWFTLAB.NSE	Ind	20250514	75.8	78.4	74.92	77.91	310517	77.91	up	up	correct
INDSWFTLTD.NSE	Ind	20250514	13.69	14.7	13	13.88	71935	13.88	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20250514	35.1	35.78	34.8	35.35	42005	35.35	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20250514	775	786.4	764.55	781.35	9164606	781.35	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20250514	396.75	398.95	392.05	396	6920703	396	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20250514	17.97	18.43	17.94	18.35	6053282	18.35	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20250514	356.95	370.7	347	366.85	109550	366.85	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20250514	6.82	6.82	6.3	6.53	7172	6.53	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20250514	919.69	925.99	917	920.81	12360	920.81	up	up	correct
INFY.NSE	Infosys Limited	20250514	1574	1595	1569.5	1592.8	4870057	1592.8	up	up	correct
INGERRAND.NSE	Ingersoll	20250514	3834.6	3921.2	3823	3852	13887	3852	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20250514	171	176	170	174.24	5529830	174.24	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20250514	711.3	725.4	701.55	712.9	43080	712.9	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20250514	113.75	120.74	111.25	114.48	447607	114.48	up	up	correct
INTELLECT.NSE	Intellect Design Arena Limited	20250514	910	989.7	906.9	975.9	2470279	975.9	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20250514	96.51	96.51	94.55	95.83	11460	95.83	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20250514	1.58	1.6	1.55	1.56	1916052	1.56	down	down	correct
IOB.NSE	Indian Overseas Bank	20250514	37.66	38.25	37.46	37.92	7469490	37.92	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20250514	141.99	143.91	141.95	143.51	9987794	143.51	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20250514	66.76	70.8	66.45	70.6	1662814	70.6	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20250514	1404.2	1422.4	1399	1418.4	83765	1418.4	up	up	correct
IPL.NSE	India Pesticides Limited	20250514	150.35	166.65	149.61	165.06	1332941	165.06	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20250514	48.1	49.95	48.02	49.32	19385641	49.32	up	up	correct
IRCON.NSE	Ircon International Limited	20250514	160.35	173.9	160.1	172.81	22153964	172.81	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20250514	765	781.75	762.4	777.9	1224784	777.9	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20250514	125	130.28	124.7	129.96	30886094	129.96	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20250514	58.6	62	58.6	59.49	392012	59.49	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20250514	103	104.9	103	103.78	10036	103.78	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20250514	1102	1161	1100	1156	81136	1156	up	up	correct
ITC.NSE	ITC Limited	20250514	427.1	431.85	425.9	429.1	9557309	429.1	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20250514	580.5	603.05	574.9	583.6	164282	583.6	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20250514	585	644.95	575	627.95	7233593	627.95	up	up	correct
ITI.NSE	ITI Limited	20250514	263	273.7	263	270.1	751332	270.1	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20250514	9.45	9.5	9.27	9.45	216562	9.45
IVP.NSE	IVP Limited	20250514	169.99	200.26	167.5	195.9	229524	195.9	up	up	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20250514	8270	8270	8200	8239.8	154	8239.8	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20250514	2800.95	2800.95	2763.05	2771.15	67	2771.15	down	down	correct
IWEL.NSE	Inox Wind Energy Limited	20250514	9761.5	10196	9761.5	10100.5	9234	10100.5	up	up	correct
IZMO.NSE	IZMO Limited	20250514	313.8	318.95	310	318.95	9399	318.95	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20250514	101.01	102.99	100.75	101.6	3803082	101.6	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20250514	71.47	75	71.33	73.23	286316	73.23	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20250514	221.95	223.99	216.81	218.17	87733	218.17	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20250514	111.95	113.44	109.58	110.34	1291319	110.34	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20250514	92.5	96.08	91.51	96.08	586123	96.08	up	up	correct
JAIPURKURT.NSE	Nandani Creation Limited	20250514	45.58	45.58	42.7	43.26	47365	43.26	down	up	incorrect
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20250514	86.99	87.19	86.3	86.8	644174	86.8	down	up	incorrect
JASH.NSE	Jash Engineering Limited	20250514	577.8	588.55	569.9	578.4	155434	578.4	up	down	incorrect
JAYAGROGN.NSE	Jayant Agro	20250514	249.82	251	243.39	249.57	7930	249.57	down	up	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20250514	67.8	68.7	66.01	67	92077	67	down	up	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20250514	41.15	43.5	41.15	43.28	295267	43.28	up	down	incorrect
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20250514	96.9	98.38	96.51	98.14	56333	98.14	up	down	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20250514	1592.7	1618	1560.2	1609.5	147781	1609.5	up	down	incorrect
JBMA.NSE	JBM Auto Limited	20250514	689.5	693	678	682	533268	682	down	down	correct
JCHAC.NSE	Johnson Controls	20250514	1751	1779	1726.1	1734	21522	1734	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20250514	15.33	16.09	15.33	15.85	114972	15.85	up	up	correct
JINDALPHOT.NSE	Jindal Photo Limited	20250514	923.65	969.5	923.65	954.5	25361	954.5	up	down	incorrect
JINDALPOLY.NSE	Jindal Poly Films Limited	20250514	668	679.05	665	676.9	25943	676.9	up	down	incorrect
JINDALSAW.NSE	Jindal Saw Limited	20250514	214	220	212.15	219.37	2186719	219.37	up	down	incorrect
JINDALSTEL.NSE	Jindal Steel & Power Limited	20250514	910.1	950	908.65	943.2	6979336	943.2	up	down	incorrect
JINDRILL.NSE	Jindal Drilling & Industries Limited	20250514	639.7	648.9	621.95	625.7	171480	625.7	down	up	incorrect
JINDWORLD.NSE	Jindal Worldwide Limited	20250514	61.51	62.71	61.1	61.85	755099	61.85	up	down	incorrect
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20250514	30.9	31.25	29.96	30.58	75154	30.58	down	up	incorrect
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20250514	56.75	59.8	56.02	56.33	9456782	56.33	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20250514	405.8	413.4	400	413.4	20449	413.4	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20250514	5223	5348.5	5202	5288	61149	5288	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20250514	684.4	700	682.2	695.95	176132	695.95	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20250514	812.75	869.5	805	861.95	375886	861.95	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20250514	334.3	345	333.25	341.9	559965	341.9	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20250514	337.2	346.2	333.8	344.5	1135039	344.5	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20250514	94.7	94.7	90.2	92.14	24156	92.14	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20250514	110.5	112.99	109.2	111.27	5170528	111.27	up	up	correct
JOCIL.NSE	Jocil Limited	20250514	153.89	163.95	152.35	161.42	8690	161.42	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20250514	3	3	3	3	0	3
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20250514	932.1	958	932.1	946.3	5974	946.3	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20250514	14.59	14.67	14.42	14.57	19260277	14.57	down	down	correct
JSL.NSE	Jindal Stainless Limited	20250514	628.9	659	628.05	658	1932705	658	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20250514	474.25	477.9	471.05	474.95	3784668	474.95	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20250514	24035	24750	23450	24370	1701	24370	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20250514	995.2	1012.1	987	989.3	1650066	989.3	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20250514	135.1	137.95	135.1	137.42	70995	137.42	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20250514	698.2	712.35	680.6	693.8	2220144	693.8	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20250514	706.8	715.7	681.2	689.35	506743	689.35	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20250514	906	908.6	894.6	906.35	92769	906.35	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20250514	707	707	696.01	701.91	408676	701.91	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20250514	939.9	943.15	921.1	937.15	191159	937.15	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20250514	337.85	345.25	337	341.4	975126	341.4	up	down	incorrect
JYOTISTRUC.NSE	Jyoti Structures Limited	20250514	19.8	20.58	19.5	20.25	14363535	20.25	up	down	incorrect
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20250514	277	284	277	282.45	24988	282.45	up	down	incorrect
KAJARIACER.NSE	Kajaria Ceramics Limited	20250514	858.3	892.4	845.05	867	1528311	867	up	down	incorrect
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20250514	147.8	165.5	146.53	158.41	22547	158.41	up	down	incorrect
KALYANIFRG.NSE	Kalyani Forge Limited	20250514	770	774.5	721	751.6	7886	751.6	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20250514	555.5	564.5	548.5	551.45	5229385	551.45	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20250514	245.7	249.4	243.5	244.16	85578	244.16	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20250514	27.19	28.25	26.41	28.25	1823198	28.25	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20250514	2.13	2.22	2.13	2.21	135226	2.21	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20250514	89.4	94.9	88.82	91.4	65043	91.4	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20250514	146	175.26	146	175.16	1214995	175.16	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20250514	261	262.9	258.15	260.2	148115	260.2	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20250514	199.19	209.95	199.19	200.94	11341	200.94	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20250514	55.8	55.8	54.02	55.63	3457	55.63	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20250514	219	223	216.03	221.2	2183201	221.2	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20250514	897.55	934	892	911.4	1768	911.4	up	up	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20250514	48.62	48.62	48.62	48.62	12544	48.62
KAYA.NSE	Kaya Limited	20250514	254.5	265.3	253.6	262.5	16525	262.5	up	up	correct
KCP.NSE	The KCP Limited	20250514	207.03	214.2	206.3	212.34	160258	212.34	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20250514	35.9	37.29	35.89	36.87	302478	36.87	up	up	correct
KDDL.NSE	KDDL Limited	20250514	2707.9	2768	2688	2732.8	9097	2732.8	up	up	correct
KEC.NSE	KEC International Limited	20250514	739	753.5	732.45	737.35	990430	737.35	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20250514	128.06	133	128.06	130.8	266347	130.8	up	up	correct
KEI.NSE	KEI Industries Limited	20250514	3450	3453	3361	3398.4	294684	3398.4	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20250514	112.6	117.9	112.3	115.3	731923	115.3	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20250514	795	824.7	792	800.1	138802	800.1	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20250514	4.61	4.61	4.61	4.61	270403	4.61
KEYFINSERV.NSE	Keynote Financial Services Limited	20250514	340.05	340.05	340.05	340.05	1879	340.05
KHADIM.NSE	Khadim India Limited	20250514	286.6	302.65	286.6	295.25	54656	295.25	up	up	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20250514	56.98	59.99	55.98	59.03	215063	59.03	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20250514	88.95	102.51	88.85	102.51	30587	102.51	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20250514	23.5	23.5	22.8	23.27	2296	23.27	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20250514	4600	4698	4552.8	4676.8	3540	4676.8	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20250514	425	428.4	414	417.6	52399	417.6	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20250514	659.05	660.5	635	640.05	1580119	640.05	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20250514	3210	3275	3193.2	3221.5	5610	3221.5	up	up	correct
KIOCL.NSE	KIOCL Limited	20250514	254.3	279.5	254.3	270	1012873	270	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20250514	625.6	645	613	638.8	1110311	638.8	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20250514	1920	1933.6	1870.1	1882.1	96802	1882.1	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20250514	723.5	741.95	713.25	735.2	382836	735.2	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20250514	2998.5	3396	2998.5	3164.8	112658	3164.8	up	up	correct
KITEX.NSE	Kitex Garments Limited	20250514	248.6	253	241.4	251.98	831281	251.98	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20250514	455.65	467.65	454.55	458.5	39957	456.5173	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20250514	27.74	28.59	27.02	28.35	181535	28.35	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20250514	224.35	228.2	224.35	225.62	688867	225.62	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20250514	114	116.65	113.5	115.61	51542	115.61	up	up	correct
KOLTEPATIL.NSE	Kolte	20250514	345.15	367	341.65	363.65	860391	363.65	up	up	correct
KOPRAN.NSE	Kopran Limited	20250514	190.53	195.2	190.5	193.22	169385	193.22	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20250514	2111	2119.9	2084	2091.9	2137594	2091.9	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20250514	79.35	79.35	78.5	78.94	483194	78.94	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20250514	37.45	37.95	36.21	37.43	121457	37.43	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20250514	160.9	164.4	160.8	162.28	34343	162.28	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20250514	71.8	72	69.66	70.39	22474	70.39	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20250514	1349	1378.6	1346.2	1351.5	987041	1351.5	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20250514	1150	1168.25	1123.3	1155.9	750494	1155.9	up	up	correct
KRBL.NSE	KRBL Limited	20250514	318.15	322.4	315.8	317.95	270291	317.95	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20250514	78.7	78.7	74.06	74.98	2566	74.98	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20250514	3.85	3.88	3.57	3.74	58488	3.74	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20250514	367.05	371.4	346.9	355.35	380597	355.35	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20250514	689.1	697.3	682.65	686.8	133230	686.8	down	down	correct
KSB.NSE	KSB Limited	20250514	802	814	798.75	806.4	74610	806.4	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20250514	1480	1480	1340	1352.5	485388	1352.5	down	down	correct
KSL.NSE	Kalyani Steels Limited	20250514	787.55	808.95	785.05	802.05	117875	802.05	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20250514	203.4	208.7	202.86	207.68	1237380	207.68	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20250514	105.89	111.49	104.72	109.15	91291	109.15	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20250514	4.94	4.94	4.94	4.94	1450	4.94
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20250514	2809.8	2826.9	2770	2806.4	509113	2806.4	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20250514	138.1	144.48	138.1	140.99	18094	140.99	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20250514	238.9	241.97	235.82	240.06	75412	240.06	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20250514	18.59	18.83	17.8	18.14	93335	18.14	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20250514	596.65	610.2	592.05	605.95	2151896	605.95	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20250514	17390	18250	17287	18134	9962	18134	up	up	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20250514	5.6	5.73	5.45	5.6	49239	5.6
LEMONTREE.NSE	Lemon Tree Hotels Limited	20250514	138.6	140.9	138.56	139.38	1329902	139.38	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20250514	194.9	205.5	194.69	199.43	6095	199.43	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20250514	1245	1285	1232.1	1258.1	49844	1258.1	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20250514	12.62	13.35	12.62	13.15	34165	13.15	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20250514	423.6	434	419.05	429.9	47363	429.9	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20250514	595	619.3	594.9	616.5	2467993	616.5	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20250514	28.22	28.37	28.11	28.35	275390	28.35	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20250514	272.02	273.29	270.91	271.97	1590	271.97	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20250514	900.29	989	899.61	907.59	800	907.59	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20250514	276.29	280.79	271.62	279.1	2995	279.1	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20250514	270.75	273.85	268	271.85	73582	271.85	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20250514	591.55	605	583.2	589.25	58056	589.25	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20250514	6510	6900	6473	6834	112809	6834	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20250514	1000.66	1001.55	999.99	999.99	2660864	999.99	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20250514	999.99	1000.01	999.99	999.99	232783	999.99
LODHA.NSE	Macrotech Developers Limited	20250514	1250	1328	1250	1316.5	1570410	1316.5	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20250514	178.9	179.31	175	179.31	17426	179.31	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20250514	76.84	76.84	74.25	74.78	40372	74.78	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20250514	91.84	93.4	91.21	92.46	24146	92.46	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20250514	8.54	8.61	8.1	8.57	107945	8.57	up	up	correct
LT.NSE	Larsen & Toubro Limited	20250514	3587	3617	3567	3573.1	2440116	3573.1	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20250514	4400.9	4448	4353	4407.1	62984	4407.1	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20250514	2598	2700	2580.5	2592.9	7360	2592.9	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20250514	599.9	624	596.75	601.35	243078	601.35	up	up	correct
LUPIN.NSE	Lupin Limited	20250514	2066.2	2086	2035.8	2071.4	1196372	2071.4	up	up	correct
LUXIND.NSE	Lux Industries Limited	20250514	1440	1464	1432.9	1455.9	34082	1455.9	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20250514	194.4	196.28	190.7	193.44	1315273	193.44	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20250514	110.62	112.99	110.5	111.24	34421	111.24	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20250514	6.21	6.36	5.86	6.15	28423	6.15	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20250514	3037.5	3110	3018	3103.1	2236302	3103.1	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20250514	252.3	260.3	250.1	259.65	4414787	259.65	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20250514	91.49	95.15	90.64	95.15	65672	95.15	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20250514	909	918.85	870.5	918.85	11804	918.85	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20250514	43.95	43.95	42.18	42.53	17778	42.53	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20250514	7.2	7.36	7.06	7.13	17463	7.13	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20250514	89.41	92.49	89.36	91.47	594091	91.47	up	up	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250514	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250514	132	134.05	130.11	134	858789	134	up	up	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20250514	27.73	27.73	26.11	26.82	366782	26.82	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20250514	770	787.05	750.15	764.85	64378	764.85	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20250514	26.2	27.25	26.2	27.04	49198	27.04	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20250514	50.8	50.99	50.34	50.51	7669952	50.51	down	up	incorrect
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20250514	117.52	119.15	116.48	117.23	4947	117.23	down	up	incorrect
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20250514	255	259.45	243.95	244.7	11009	244.7	down	up	incorrect
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20250514	148.9	150.37	146.43	147.59	110161	147.59	down	up	incorrect
MAHESHWARI.NSE	Maheshwari Logistics Limited	20250514	58.71	58.71	56.36	56.86	19083	56.86	down	up	incorrect
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20250514	318.9	327.6	315.95	326	399353	326	up	down	incorrect
MAHLOG.NSE	Mahindra Logistics Limited	20250514	305.4	318.7	304.45	312.35	134799	312.35	up	down	incorrect
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20250514	11558	11825	11421	11707	7328	11707	up	down	incorrect
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20250514	670.4	689	664	686.2	182184	686.2	up	down	incorrect
MAITHANALL.NSE	Maithan Alloys Limited	20250514	988	1000	984.5	999.05	33158	999.05	up	down	incorrect
MALUPAPER.NSE	Malu Paper Mills Limited	20250514	40.92	42.5	39.99	41.73	98203	41.73	up	down	incorrect
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20250514	27.47	27.93	27.05	27.3	22663	27.3	down	up	incorrect
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20250514	93.2	96	90.1	94.98	33979	94.98	up	down	incorrect
MANAKSIA.NSE	Manaksia Limited	20250514	72.99	73.19	71.48	71.87	51693	71.87	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20250514	64.7	64.7	59.1	60.87	43798	60.87	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20250514	56	60.6	56	56.5	2058902	56.5	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20250514	230.32	233.75	230.32	232.9	7486330	232.4	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20250514	80	81.39	78.5	80.11	26490	80.11	up	up	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20250514	234	239.2	234	238.96	658291	238.96	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20250514	750	758	738	753.6	38765	753.6	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20250514	324	331.65	315.15	320.9	1337031	320.9	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20250514	164.5	167.5	163.06	165.87	1128960	165.87	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20250514	16.81	17.68	16.7	17.09	36930	17.09	up	up	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20250514	668.63	672	657.1	669.47	11698	669.47	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20250514	67.84	72.45	67.84	71.97	22487	71.97	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20250514	514	537.7	514	525.05	51294	525.05	up	up	correct
MARICO.NSE	Marico Limited	20250514	723.95	732.8	720.8	722.55	2751553	722.55	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20250514	211	218.72	207.52	210.69	838992	210.69	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20250514	237.57	242.73	234	238.27	1885829	238.27	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20250514	12485	12718	12411	12670	306050	12670	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20250514	267.75	275.65	267.7	272.8	133757	272.8	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20250514	173	178	165	166.13	348	166.13	down	down	correct
MASTEK.NSE	Mastek Limited	20250514	2273.9	2353.9	2264.5	2317.9	235288	2317.9	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20250514	507.5	515.65	505.85	510.4	10708	510.4	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20250514	91.5	95.32	91.5	94.83	126479	94.83	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20250514	1149	1183	1149	1176.6	1476973	1176.6	up	up	correct
MAXIND.NSE	Max India Limited	20250514	199.5	200	191	191.98	134746	191.98	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20250514	585	593.9	577.45	588.5	73358	588.5	up	up	correct
MAZDA.NSE	Mazda Limited	20250514	234	242.6	232	242.6	10948	242.6	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20250514	3099	3230	3038	3078.2	11526915	3078.2	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20250514	299.8	300.35	286.05	287.4	52567	287.4	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20250514	42.01	44.38	42.01	43.52	170949	43.52	up	up	correct
MCDOWELL.NSE	N	20250514	1550	1562.5	1521	1530.9	638135	1530.9	down	down	correct
MCL.NSE	Madhav Copper Limited	20250514	55.9	57.03	55.31	57.03	91525	57.03	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20250514	34.1	35.23	33.05	33.32	723946	33.32	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20250514	5985	6229.5	5918	6215	867421	6215	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20250514	67.75	70.9	66.2	69.71	216346	69.71	up	up	correct
MENONBE.NSE	Menon Bearings Limited	20250514	105.75	112	105.63	110.14	38978	110.14	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20250514	1.68	1.68	1.68	1.68	10006	1.68
MERCATOR.NSE	Mercator Limited	20250514	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20250514	1694	1694	1605.3	1610.2	529559	1610.2	down	down	correct
MFSL.NSE	Max Financial Services Limited	20250514	1321	1351	1317.7	1338.2	2678065	1338.2	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20250514	13	13	12.75	12.88	171074	12.88	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20250514	1385	1410.4	1376.8	1385	332395	1385
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20250514	343	351	336.15	349.35	153419	349.35	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20250514	346	400	346	392.4	8738429	392.4	up	down	incorrect
MINDACORP.NSE	Minda Corporation Limited	20250514	490	505.15	487.6	501.05	112345	501.05	up	down	incorrect
MINDSPACE.NSE	RR	20250514	383.1	390.67	382.2	389.97	134296	389.97	up	down	incorrect
MINDTECK.NSE	Mindteck (India) Limited	20250514	223.01	242	223.01	240.27	438438	240.27	up	down	incorrect
MIRCELECTR.NSE	MIRC Electronics Limited	20250514	13.15	13.37	13.15	13.15	76826	13.15
MIRZAINT.NSE	Mirza International Limited	20250514	29.9	30.37	29.66	30.19	88188	30.19	up	down	incorrect
MITTAL.NSE	Mittal Life Style Limited	20250514	1.68	1.68	1.65	1.66	857269	1.66	down	up	incorrect
MMFL.NSE	M M Forgings Limited	20250514	352.6	362.05	348	353.2	229599	353.2	up	down	incorrect
MMP.NSE	MMP Industries Limited	20250514	247.56	250	244	245.49	42143	245.49	down	up	incorrect
MMTC.NSE	MMTC Limited	20250514	57.33	60.8	57.16	59.42	5977889	59.42	up	down	incorrect
MODIRUBBER.NSE	Modi Rubber Limited	20250514	126.54	129.2	124.41	125.06	6031	125.06	down	up	incorrect
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20250514	61.29	63.5	61	63.21	3841	63.21	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20250514	30.95	31.22	29	31.1	48687	31.1	up	up	correct
MOIL.NSE	MOIL Limited	20250514	342.45	353.7	339	351.2	1403597	351.2	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20250514	13.84	14.16	13.65	13.93	293136	13.93	up	up	correct
MOL.NSE	Meghmani Organics Limited	20250514	76.93	79.68	76	78.4	2431804	78.4	up	up	correct
MOLDTECH.NSE	Mold	20250514	142.79	147	141.74	145.8	55076	145.8	up	up	correct
MOLDTKPAC.NSE	Mold	20250514	550	554.9	539.05	552.9	45993	552.9	up	up	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20250514	60.44	60.44	59.13	60.05	596751	60.05	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20250514	253.24	257.99	251.81	253.77	5558	253.77	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20250514	178.44	178.89	176.01	177.36	1611952	177.36	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20250514	571.9	576.4	563.55	570	30878	570	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20250514	6.49	6.49	6.49	6.49	0	6.49
MOREPENLAB.NSE	Morepen Laboratories Limited	20250514	60.82	61.25	59.76	60.08	5047448	60.08	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20250514	726.05	744	716.15	737.9	2308305	737.9	up	down	incorrect
MOTOGENFIN.NSE	The Motor & General Finance Limited	20250514	26.14	26.14	24.47	24.55	72331	24.55	down	up	incorrect
MPHASIS.NSE	Mphasis Limited	20250514	2475	2582.5	2473.1	2571.6	626343	2571.6	up	down	incorrect
MPSLTD.NSE	MPS Limited	20250514	2445.1	2519	2420	2500.1	24757	2500.1	up	down	incorrect
MRF.NSE	MRF Limited	20250514	140425	141380	140425	141070	6640	141070	up	down	incorrect
MRO.NSE	TEK	20250514	61.69	62.38	60.05	61.1	11164	61.1	down	up	incorrect
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20250514	130.5	134.44	130.5	134.23	1485958	134.23	up	down	incorrect
MSPL.NSE	MSP Steel & Power Limited	20250514	27.77	27.77	26.79	27.24	228921	27.24	down	up	incorrect
MSTCLTD.NSE	MSTC Limited	20250514	528	552	526.7	548.8	323055	548.8	up	down	incorrect
MTARTECH.NSE	MTAR Technologies Limited	20250514	1515	1555.6	1502.7	1521.8	432252	1521.8	up	down	incorrect
MTEDUCARE.NSE	MT Educare Limited	20250514	2.29	2.29	2.2	2.28	272	2.28	down	up	incorrect
MTNL.NSE	Mahanagar Telephone Nigam Limited	20250514	41.99	43.2	41.36	42.25	4151065	42.25	up	down	incorrect
MUKANDLTD.NSE	Mukand Limited	20250514	107.55	114	107.55	112.83	261292	112.83	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20250514	77	89.67	74.22	80.62	404594	80.62	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20250514	76.9	76.9	74.2	75.53	149305	75.53	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20250514	118.53	122.69	117.99	121	78301	121	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20250514	34.5	35.45	34.01	34.43	52353	34.43	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20250514	297	297	290.6	291.35	19559	291.35	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20250514	2224.5	2269.5	2211.4	2259.9	381840	2259.9	up	up	correct
NACLIND.NSE	NACL Industries Limited	20250514	181.2	190.26	181.2	190.26	487534	190.26	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20250514	4.44	4.48	4.37	4.44	376742	4.44
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20250514	27.35	27.45	25.43	27.39	2483	27.39	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20250514	28.34	28.47	27.5	27.74	13320	27.74	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20250514	262.1	285	258	278.4	22342	278.4	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20250514	116.56	127	116.56	122.97	90905	122.97	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20250514	218.59	223.83	212.22	219.37	11092	219.37	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20250514	262	267.95	259.8	266.05	50808	266.05	up	up	correct
NAM.NSE	INDIA	20250514	712.65	712.75	688.6	702.05	1084439	702.05	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20250514	832	834.35	819.9	827.9	475110	827.9	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20250514	170.3	176	169.52	174.78	145266	174.78	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20250514	166.1	173.5	166.02	173.16	17498804	173.16	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20250514	1471	1475	1427.5	1454	631213	1454	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20250514	4351.7	4363.4	4248	4277.7	264259	4277.7	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20250514	105.85	112	105.4	110.76	2424185	110.76	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20250514	143.3	149.16	143.02	145.94	259422	145.94	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20250514	1214.8	1225	1189	1221.2	1256969	1221.2	up	up	correct
NBCC.NSE	NBCC (India) Limited	20250514	102.08	107.75	101.8	106.75	32568683	106.75	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20250514	2419.4	2490	2398.2	2419.3	355	2419.3	down	down	correct
NCC.NSE	NCC Limited	20250514	221	227.3	220.11	226.11	6169705	226.11	up	up	correct
NCLIND.NSE	NCL Industries Limited	20250514	212.45	215.1	211.5	213.95	95475	213.95	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20250514	4292	4335	4100	4249.2	826	4249.2	down	down	correct
NDL.NSE	Nandan Denim Limited	20250514	3.8	3.95	3.78	3.85	7055961	3.85	up	up	correct
NDRAUTO.NSE	NDR Auto Components Limited	20250514	897	955	875.5	943.8	212094	943.8	up	up	correct
NDTV.NSE	New Delhi Television Limited	20250514	123.95	125.45	122.2	124.78	101914	124.78	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20250514	23.5	23.84	23.08	23.35	65854	23.35	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20250514	22.94	24.24	22.64	23.92	975411	23.92	up	up	correct
NELCAST.NSE	Nelcast Limited	20250514	101	113.95	99.23	105.24	394654	105.24	up	up	correct
NELCO.NSE	Nelco Limited	20250514	890	901	873	883.75	129811	883.75	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20250514	1559.5	1569.9	1540.1	1553	20003	1553	down	down	correct
NESCO.NSE	Nesco Limited	20250514	940.9	958.6	937.95	943.4	78180	943.4	up	up	correct
NETF.NSE	Tata Mutual Fund	20250514	261.92	267.29	261.92	263.6	1722	263.6	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20250514	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20250514	78.09	78.09	76.4	77.48	97913	77.48	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20250514	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20250514	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20250514	46	46.82	45.62	46.59	3200230	46.59	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20250514	12640	12736	12421	12474	24235	12474	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20250514	1158	1163.55	1125	1130.45	355616	1130.45	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20250514	7.42	7.42	7.03	7.35	14398	7.35	down	down	correct
NFL.NSE	National Fertilizers Limited	20250514	88	91	87.6	90.21	2860648	90.21	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20250514	29.94	30	29.06	29.85	13990	29.85	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20250514	1793.8	1810.6	1776.1	1779.3	225082	1779.3	down	down	correct
NHPC.NSE	NHPC Limited	20250514	83.78	86.27	83.4	85.96	18764309	85.96	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20250514	173.3	174.48	170.66	172.64	567744	172.64	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20250514	22.35	22.99	22.12	22.86	5630	22.86	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20250514	276.9	277.27	274.7	276.57	5442213	276.57	down	down	correct
NIITLTD.NSE	NIIT Limited	20250514	137.97	139	136.05	137.01	908507	137.01	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20250514	10.02	11.84	10.02	11.54	4894823	11.54	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20250514	12.25	12.57	12.02	12.23	160053	12.23	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20250514	1657.8	1689.9	1625	1672.6	1752	1672.6	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20250514	510.05	521.3	507.5	515.7	5427	515.7	up	up	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20250514	58.56	60.88	58.01	58.92	31178	58.92	up	up	correct
NITCO.NSE	NITCO Limited	20250514	125	129.13	121.26	129.13	366067	129.13	up	up	correct
NITINSPIN.NSE	Nitin Spinners Limited	20250514	392	424.95	386	409	784871	409	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20250514	258.8	267	258.15	263.75	2712	263.75	up	up	correct
NKIND.NSE	N.K Industries Limited	20250514	66.82	67	63.2	66.3	476	66.3	down	down	correct
NLCINDIA.NSE	NLC India Limited	20250514	231	234.38	230.11	230.95	892606	230.95	down	down	correct
NMDC.NSE	NMDC Limited	20250514	67.5	70.45	67.45	70.04	36683672	70.04	up	up	correct
NOCIL.NSE	NOCIL Limited	20250514	192.09	195.51	191.22	194.54	342565	194.54	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20250514	3.95	3.96	3.95	3.96	276511	3.96	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20250514	39.13	41	38.06	40.51	1415	40.51	up	up	correct
NPBET.NSE	Tata Asset Management Limited	20250514	281.68	284	279.2	281.09	1656	281.09	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20250514	242	252.01	242	244.29	20994	244.29	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20250514	247.4	250.2	238.55	244.21	204547	244.21	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20250514	6789	6894	6714.5	6804.5	12352	6804.5	up	down	incorrect
NTPC.NSE	NTPC Limited	20250514	342.45	343.85	337.75	338.55	22485536	338.55	down	up	incorrect
NUCLEUS.NSE	Nucleus Software Exports Limited	20250514	984.5	997.9	963.15	966	42029	966	down	up	incorrect
NURECA.NSE	Nureca Limited	20250514	247.18	247.18	247.18	247.18	2358	247.18
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20250514	344.15	355.5	343.05	353.1	954434	353.1	up	down	incorrect
OAL.NSE	Oriental Aromatics Limited	20250514	379.8	385	375.8	383.75	35810	383.75	up	down	incorrect
OBEROIRLTY.NSE	Oberoi Realty Limited	20250514	1590.2	1627.1	1577.7	1613.3	640989	1613.3	up	down	incorrect
OCCL.NSE	Oriental Carbon & Chemicals Limited	20250514	183.08	188	180.21	185.9	19251	185.9	up	down	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20250514	8520.5	8583.5	8409.5	8531	102099	8531	up	up	correct
OIL.NSE	Oil India Limited	20250514	412	425.5	410.6	418.85	3578800	418.85	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20250514	65.88	66.84	65	65.92	31284	65.92	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20250514	1247	1268.9	1230.9	1241	379863	1241	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20250514	85	90.01	83.65	87.3	42788	87.3	up	up	correct
OMAXE.NSE	Omaxe Limited	20250514	76.7	79.11	76.09	78.6	88157	78.6	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20250514	125.93	145.9	125.93	139.93	2247748	139.93	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20250514	5.98	6.02	5.95	6.01	14778	6.01	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20250514	10.35	10.8	10.35	10.79	964	10.79	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20250514	56.94	62.09	56.42	60.61	11911065	60.61	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20250514	241.16	246.9	241.16	246.01	8234859	246.01	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20250514	50.3	51.88	50.09	51.67	409098	51.67	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20250514	255	259.4	252.4	255.55	17551	255.55	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20250514	555	562.9	551.15	554.95	135812	554.95	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20250514	165.02	172	165.02	170.99	11285	170.99	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20250514	795	805.65	783	785.6	47574	785.6	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20250514	39.9	40.34	39.9	40.03	85984	40.03	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20250514	11.89	11.89	10.77	11.39	781935	11.39	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20250514	262.4	271.94	262.39	266.67	13719	266.67	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20250514	356	356.4	350.5	352.45	886331	352.45	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20250514	247.5	248.9	242.16	245.62	285411	245.62	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20250514	135.69	138.8	135.11	136.03	227578	136.03	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20250514	81.07	83.97	81.07	81.96	3272	81.96	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20250514	24.75	29.19	24.75	27.13	3659126	27.13	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20250514	5303	5607	5300	5515.5	15453	5515.5	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20250514	1.95	1.95	1.8	1.8	13071	1.8	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20250514	81.7	83	81	81.65	127683	81.65	down	down	correct
PAGEIND.NSE	Page Industries Limited	20250514	46550	46740	45870	46420	26539	46420	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20250514	35.25	35.65	34.4	34.6	2898768	34.6	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20250514	124.28	132	123.59	126.54	57872	126.54	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20250514	46.5	46.5	46.5	46.5	3371	46.5
PANACEABIO.NSE	Panacea Biotec Limited	20250514	545.05	566.2	540.3	566.2	342824	566.2	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20250514	179.2	198	179.2	180.9	125533	180.9	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20250514	384.3	387.25	373.05	375.95	26005	375.95	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20250514	98.35	101.98	98.35	100.25	10314	100.25	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20250514	54.7	56.34	53.79	55.82	3695191	55.82	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20250514	205.7	211.5	203.1	210.44	1124745	210.44	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20250514	20.05	21.97	19.94	21.11	542709	21.11	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20250514	42.02	42.65	41.39	42.07	8013898	42.07	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20250514	15.4	15.8	14.86	15.66	173701	15.66	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20250514	12.34	12.51	12.3	12.47	12854817	12.47	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20250514	103.6	103.8	103	103.6	29091	103.6
PEARLPOLY.NSE	Pearl Polymers Limited	20250514	28.7	29.86	28.7	29.2	10393	29.2	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20250514	1075	1083.35	1065.2	1072.55	494101	1072.55	down	down	correct
PENIND.NSE	Pennar Industries Limited	20250514	193.24	198	189.31	195.42	570446	195.42	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20250514	27.98	29.58	27.63	29.58	259971	29.58	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20250514	5799	5817.5	5640	5768	495296	5768	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20250514	314.15	318.9	308.85	316.1	2055025	316.1	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20250514	413.25	419.75	403.15	405.5	12063302	405.5	down	down	correct
PFIZER.NSE	Pfizer Limited	20250514	4338	4412.7	4302.2	4405	21098	4405	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20250514	99.5	99.5	97.57	97.94	79815	97.94	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20250514	34.29	35.98	34.16	35.29	1566118	35.29	up	up	correct
PGEL.NSE	PG Electroplast Limited	20250514	854.8	863.15	822.55	833	2122902	833	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20250514	14100	14100	13910	13953	3477	13953	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20250514	5096	5256	5086	5231.5	6260	5231.5	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20250514	1136.7	1139.95	1107.2	1119.35	62875	1119.35	down	down	correct
PGINVIT.NSE	IV	20250514	83.08	83.2	82.51	83.12	2476292	83.12	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20250514	1545.8	1558	1526.6	1540.5	343668	1540.5	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20250514	3101	3119	3093	3113.7	816865	3113.7	up	up	correct
PIIND.NSE	PI Industries Limited	20250514	3635	3660	3607.2	3651	115213	3651	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20250514	4370.1	4470	4342.5	4450.5	4101	4450.5	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20250514	15.8	16.18	15.7	15.83	292054	15.83	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20250514	43.72	43.75	42.5	42.76	5772	42.76	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20250514	966.15	970	950	966	32656	966	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20250514	689.05	694.4	672.2	688.6	191	688.6	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20250514	191.88	194.4	188	193.78	15556	193.78	up	up	correct
PNB.NSE	Punjab National Bank	20250514	98.35	98.45	97.2	97.88	17627908	97.88	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20250514	94.78	99.64	94.71	97.5	757443	97.5	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20250514	1092.5	1096.6	1074	1082.2	975342	1082.2	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20250514	26.78	27.56	26.25	27.31	5486	27.31	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20250514	262	265.65	259.4	259.95	1011129	259.95	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20250514	34.95	34.95	34.95	34.95	0	34.95
PODDARMENT.NSE	Poddar Pigments Limited	20250514	303.05	305.85	295.2	296.85	1997	296.85	down	down	correct
POKARNA.NSE	Pokarna Limited	20250514	978.8	989	958.05	972.65	66558	972.65	down	down	correct
POLYCAB.NSE	Polycab India Limited	20250514	6008	6035	5911.5	5981	272460	5981	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20250514	2435	2435	2341.5	2352	169343	2352	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20250514	1269.9	1269.9	1245.5	1261.5	37616	1261.5	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20250514	319.6	336	319.6	332.8	45264	332.8	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20250514	385	393.6	383.3	390.35	1504573	390.35	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20250514	299.2	300.55	294.05	295.95	10359258	295.95	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20250514	16115	16979	15939	16735	174498	16735	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20250514	2790.1	2849.9	2756.9	2812.8	83975	2812.8	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20250514	180.63	185.19	178.4	181.2	11570	181.2	up	up	correct
PPL.NSE	Prakash Pipes Limited	20250514	424.4	424.4	416.4	421.2	55057	421.2	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20250514	19.1	20.18	18.69	19.48	292941	19.48	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20250514	472.5	483.3	470.15	478.75	965370	478.75	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20250514	180.95	181.7	177.49	180.99	457866	180.99	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20250514	6.85	6.85	6.68	6.72	242840	6.72	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20250514	10.25	10.34	9.75	10.06	1057788	10.06	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20250514	171.5	174.14	169.15	172.45	204676	172.45	up	up	correct
PRECOT.NSE	Precot Limited	20250514	497.85	498	469.95	480.8	3422	480.8	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20250514	146	157.99	145.45	154.38	704448	154.38	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20250514	457.55	469	438.7	446.4	1486407	446.4	down	down	correct
PREMIER.NSE	Premier Limited	20250514	3.27	3.27	3.06	3.06	41978	3.06	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20250514	59.34	62.02	58.11	60.67	224810	60.67	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20250514	1355	1400	1352	1395.3	499664	1395.3	up	down	incorrect
PRICOLLTD.NSE	Pricol Limited	20250514	454.5	465.7	449.3	464.2	221180	464.2	up	down	incorrect
PRIMESECU.NSE	Prime Securities Limited	20250514	240.1	246.11	236.1	242.47	28773	242.47	up	down	incorrect
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20250514	270.95	280.1	269.6	278.25	471483	278.25	up	down	incorrect
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20250514	16.88	17.1	16.66	16.99	124648	16.99	up	down	incorrect
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20250514	2219.4	2349	2189.9	2335.2	277325	2335.2	up	down	incorrect
PRSMJOHNSN.NSE	Prism Johnson Limited	20250514	129.01	134.5	128.6	133.33	348310	133.33	up	down	incorrect
PSB.NSE	Punjab & Sind Bank	20250514	29.95	30.14	29.69	30.02	2769512	30.02	up	down	incorrect
PSPPROJECT.NSE	PSP Projects Limited	20250514	638	641.4	637.95	639.1	81296	639.1	up	down	incorrect
PSUBNKBEES.NSE	Nippon Mutual Funds	20250514	73.22	73.75	72.8	73.29	1535449	73.29	up	down	incorrect
PTC.NSE	PTC India Limited	20250514	184	186.5	183.61	185.35	1187709	185.35	up	down	incorrect
PTL.NSE	PTL Enterprises Limited	20250514	41.26	42.78	41.26	42.35	140310	42.35	up	down	incorrect
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20250514	1131.9	1133.1	1109.7	1116.8	8048	1116.8	down	up	incorrect
PURVA.NSE	Puravankara Limited	20250514	237.2	252.8	235.26	248.91	227330	248.91	up	up	correct
PVP.NSE	PVP Ventures Limited	20250514	24.5	24.5	23.99	24.22	149493	24.22	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20250514	78.6	78.6	77.81	78.38	103029	78.38	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20250514	2671.98	2682	2651	2672	128	2672	up	up	correct
QUESS.NSE	Quess Corp Limited	20250514	366	372	362.85	368.25	374080	368.25	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20250514	287.4	291.95	283.75	286.4	148583	286.4	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20250514	1.5	1.5	1.5	1.5	0	1.5
RADAAN.NSE	Radaan Mediaworks India Limited	20250514	3.71	3.93	3.65	3.81	30002	3.81	up	up	correct
RADICO.NSE	Radico Khaitan Limited	20250514	2592.1	2618.8	2549.1	2571.8	175702	2571.8	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20250514	9.55	9.68	9.42	9.52	140622	9.52	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20250514	326.05	360	323.45	356.55	14315782	356.55	up	up	correct
RAIN.NSE	Rain Industries Limited	20250514	145.49	147.5	145.49	147	487516	147	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20250514	194.3	197.99	193.14	194.08	467466	194.08	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20250514	4.68	4.68	4.68	4.68	122966	4.68
RAJRATAN.NSE	Rajratan Global Wire Limited	20250514	418.9	425	408	413.85	28092	413.85	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20250514	46	49.44	46	48.61	113934	48.61	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20250514	48	49.99	46.99	48.83	15770	48.83	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20250514	11	11	11	11	0	11
RALLIS.NSE	Rallis India Limited	20250514	260.25	308.17	259.51	292.25	1574474	292.25	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20250514	39.29	39.29	35.6	37.74	1085952	37.74	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20250514	11.25	11.57	10.91	10.99	20408428	10.99	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20250514	977.95	1000	972.3	994.3	687124	994.3	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20250514	240.51	252.3	240.17	250.69	131894	250.69	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20250514	383.4	393.15	381.65	388.5	46255	388.5	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20250514	486.95	507.85	486.95	504.1	73630	504.1	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20250514	14.1	14.58	14.09	14.39	433757	14.39	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20250514	1373.9	1401.1	1367.9	1391.3	12639	1391.3	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20250514	2690.1	2789	2690.1	2752.6	16207	2752.6	up	up	correct
RAYMOND.NSE	Raymond Limited	20250514	525	551.2	523.1	551.2	353755	551.2	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20250514	208.38	212.18	206.22	209.74	11723324	209.74	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20250514	143	145.6	142.3	145.01	3191283	145.01	up	up	correct
RCOM.NSE	Reliance Communications Limited	20250514	1.55	1.55	1.51	1.55	2003953	1.55
RECLTD.NSE	REC Limited	20250514	400	407.05	385.05	389.5	38611956	389.5	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20250514	273.2	279	271.15	277.97	5204037	277.97	up	up	correct
REFEX.NSE	Refex Industries Limited	20250514	411.5	420.8	409	411.65	235868	411.65	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20250514	41.5	45.41	41.5	43.89	773	43.89	up	up	correct
RELAXO.NSE	Relaxo Footwears Limited	20250514	422	429.65	417.3	427.65	153669	427.65	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20250514	1420	1429.9	1415.5	1424.4	5570160	1424.4	up	down	incorrect
RELIGARE.NSE	Religare Enterprises Limited	20250514	218.5	218.5	211.85	214.01	879355	214.01	down	up	incorrect
RELINFRA.NSE	Reliance Infrastructure Limited	20250514	267	272.4	264.7	271.65	3336343	271.65	up	down	incorrect
REMSONSIND.NSE	Remsons Industries Limited	20250514	123.75	125.9	118.4	120.02	178609	120.02	down	up	incorrect
RENUKA.NSE	Shree Renuka Sugars Limited	20250514	29.7	30.75	29.69	30.57	9500165	30.57	up	down	incorrect
REPCOHOME.NSE	Repco Home Finance Limited	20250514	409.45	416.7	400	406.05	276109	406.05	down	up	incorrect
REPL.NSE	Rudrabhishek Enterprises Limited	20250514	172.58	178	170	173.25	21410	173.25	up	down	incorrect
REPRO.NSE	Repro India Limited	20250514	515	537.7	510.6	523.7	54973	523.7	up	down	incorrect
RESPONIND.NSE	Responsive Industries Limited	20250514	188	193.5	184	187.06	306821	187.06	down	down	correct
RGL.NSE	Renaissance Global Limited	20250514	117.5	124	115.85	116.98	938414	116.98	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20250514	3.33	3.35	3.26	3.29	2014305	3.29	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20250514	450	468.7	450	458.45	213773	458.45	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20250514	67.31	68.35	66.52	67.77	286627	67.77	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20250514	883.7	919.65	882.55	899.9	209007	899.9	up	up	correct
RITES.NSE	RITES Limited	20250514	233.11	248.46	233.11	245.73	4843513	245.73	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20250514	26.81	28.28	26.31	27.39	38129	27.39	up	up	correct
RKEC.NSE	RKEC Projects Limited	20250514	74.17	74.17	72.15	74.17	43799	74.17
RKFORGE.NSE	Ramkrishna Forgings Limited	20250514	581.6	585.45	577	583	595885	583	up	down	incorrect
RML.NSE	Rane (Madras) Limited	20250514	775.15	791.95	774.2	778.75	4185	778.75	up	down	incorrect
ROHLTD.NSE	Royal Orchid Hotels Limited	20250514	367.25	371	364.2	367.65	32240	367.65	up	down	incorrect
ROLEXRINGS.NSE	Rolex Rings Limited	20250514	1403.5	1442.9	1387.5	1396.1	36853	1396.1	down	up	incorrect
ROLLT.NSE	Rollatainers Limited	20250514	1.52	1.52	1.43	1.47	62692	1.47	down	up	incorrect
ROLTA.NSE	Rolta India Limited	20250514	2.31	2.36	2.25	2.36	83998	2.36	up	down	incorrect
ROML.NSE	Raj Oil Mills Limited	20250514	47.5	47.5	46.01	46.87	2334	46.87	down	up	incorrect
ROSSARI.NSE	Rossari Biotech Limited	20250514	698.35	707	692.05	700.35	40085	700.35	up	down	incorrect
ROSSELLIND.NSE	Rossell India Limited	20250514	74.74	76.89	73.5	76.85	27595	76.85	up	up	correct
ROUTE.NSE	Route Mobile Limited	20250514	941	970	938.65	946.25	180614	946.25	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20250514	2148	2169.9	2120.1	2157.9	14548	2157.9	up	up	correct
RPOWER.NSE	Reliance Power Limited	20250514	43.71	44.6	43.51	44.31	51939999	44.31	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20250514	159.98	164.2	158	164.2	56453	164.2	up	up	correct
RPSGVENT.NSE	RPSG Ventures Limited	20250514	840	892.95	839.95	871.3	64369	871.3	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20250514	53	55.45	53	55.45	21421	55.45	up	up	correct
RSWM.NSE	RSWM Limited	20250514	152	157.46	150	156.22	102574	156.22	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20250514	360	366.15	354.1	363.55	154477	363.55	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20250514	46.25	46.73	45.3	46.22	3060264	46.22	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20250514	10.45	10.69	10.45	10.5	13555699	10.5	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20250514	203	205	201	203.23	21253	203.23	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20250514	7.82	7.84	7.64	7.76	123157	7.76	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20250514	123.95	123.95	121.04	123.36	23564	123.36	down	down	correct
RUPA.NSE	Rupa & Company Limited	20250514	201	203.2	198.78	201.93	90849	201.93	up	up	correct
RVHL.NSE	Ravinder Heights Limited	20250514	41.54	45.4	41.54	42.94	38641	42.94	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20250514	359	376.8	357.5	372.8	15252942	372.8	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20250514	366	366	350.3	360	890	360	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20250514	4.97	4.97	4.97	4.97	4272	4.97
SADBHAV.NSE	Sadbhav Engineering Limited	20250514	12.91	12.91	12.59	12.91	173250	12.91
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20250514	4.28	4.28	4.2	4.22	314350	4.22	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20250514	2170	2225	2169.7	2214	23975	2214	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20250514	29.51	30.22	29.01	29.13	15317	29.13	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20250514	221.1	229.01	220.21	226.5	91726	226.5	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20250514	117	122.99	116.58	122.68	37164568	122.68	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20250514	308.9	313.8	306.1	310.75	22052	310.75	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20250514	24.3	25.01	24.1	24.4	182540	24.4	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20250514	172.7	176.49	171.17	173.53	203801	173.53	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20250514	3.07	3.13	3.07	3.07	1291232	3.07
SALASAR.NSE	Salasar Techno Engineering Limited	20250514	8.74	9.09	8.69	8.98	7115383	8.98	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20250514	249.8	249.8	243	245.5	253	245.5	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20250514	17.49	18.12	17.32	17.85	165510	17.85	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20250514	1047	1077	1045	1055.1	117583	1055.1	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20250514	6.8	6.8	6.5	6.78	60142	6.78	down	down	correct
SANCO.NSE	Sanco Industries Limited	20250514	2.44	2.48	2.31	2.4	8453	2.4	down	down	correct
SANDESH.NSE	The Sandesh Limited	20250514	1147.5	1194	1140.3	1178.4	1399	1178.4	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20250514	398.6	418.7	394	416.45	154784	416.45	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20250514	425.35	429	417.95	421.95	16477	421.95	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20250514	60.25	60.99	59.78	60.68	123790	60.68	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20250514	294	309.65	292	305.35	951288	305.35	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20250514	10.18	10.4	9.8	10	38735	10	down	down	correct
SANOFI.NSE	Sanofi India Limited	20250514	5954	6093	5930	6047	9509	6047	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20250514	0.33	0.34	0.33	0.34	255149	0.34	up	up	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20250514	448.1	455.15	444.25	451.95	722650	451.95	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20250514	548	555	540.1	548.45	158573	548.45	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20250514	100.27	103.49	99.81	100.9	190370	100.9	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20250514	1485.8	1547.9	1482.5	1520.3	17125	1520.3	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20250514	261.45	269.55	260.75	263.35	7084	263.35	up	up	correct
SATIA.NSE	Satia Industries Limited	20250514	73.05	76.21	72.72	75.7	175968	75.7	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20250514	172.31	173.5	171.1	173.11	197324	173.11	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20250514	452.75	470	450.05	467.2	65756	467.2	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20250514	889.2	903.45	886.1	901.2	464729	901.2	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20250514	116.21	117.62	116.21	117.03	13429	117.03	up	up	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20250514	405	408.95	405	408	17808	408	up	up	correct
SBIETFPB.NSE	SBI Mutual Fund	20250514	277.42	278.48	275.8	276.8	2977	276.8	down	up	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20250514	217.22	218.85	216.89	218.52	1472	218.52	up	down	incorrect
SBILIFE.NSE	SBI Life Insurance Company Limited	20250514	1741	1760	1737.4	1755.2	603108	1755.2	up	down	incorrect
SBIN.NSE	State Bank of India	20250514	805.75	807.5	796.3	802.4	9281719	786.6102	down	up	incorrect
SCHAEFFLER.NSE	Schaeffler India Limited	20250514	3990	4100	3900	3906	147091	3906	down	up	incorrect
SCHAND.NSE	S Chand and Company Limited	20250514	227.35	229.8	224.4	228.8	122980	228.8	up	down	incorrect
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20250514	620	637.4	617.7	622.55	249035	622.55	up	down	incorrect
SCI.NSE	The Shipping Corporation of India Limited	20250514	176	182.9	174.56	175.53	7903882	175.53	down	up	incorrect
SDBL.NSE	Som Distilleries & Breweries Limited	20250514	135.67	136.9	133.5	136.5	1271624	136.5	up	down	incorrect
SEAMECLTD.NSE	Seamec Limited	20250514	825	871	825	849.7	18844	849.7	up	down	incorrect
SECURKLOUD.NSE	SecureKloud Technologies Limited	20250514	23.9	23.9	23.53	23.9	16090	23.9
SELAN.NSE	Selan Exploration Technology Limited	20250514	540.5	548	532.6	535.35	66401	535.35	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20250514	168	175.7	166.11	174.34	1074307	174.34	up	up	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20250514	125	126.49	123.71	124.79	598255	124.79	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20250514	272.75	280.75	270	278.7	35548	278.7	up	up	correct
SETCO.NSE	Setco Automotive Limited	20250514	18.57	19.49	18.57	19.49	43598	19.49	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20250514	255.89	257	255.74	256.3	41295	256.3	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20250514	81.5	81.5	80.6	81.08	2179701	81.08	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20250514	268.01	268.01	259.58	261.22	336898	261.22	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20250514	563.8	563.8	553.95	557.17	278825	557.17	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20250514	692.29	696.2	686.66	693.84	25804	693.84	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20250514	0.58	0.58	0.58	0.58	15101	0.58
SEYAIND.NSE	Seya Industries Limited	20250514	17.16	17.16	17.16	17.16	0	17.16
SFL.NSE	Sheela Foam Limited	20250514	667.5	672	661.1	663.6	216260	663.6	down	up	incorrect
SGIL.NSE	Synergy Green Industries Limited	20250514	521	522.95	510.15	515.25	17629	515.25	down	up	incorrect
SGL.NSE	STL Global Limited	20250514	13.31	15.49	13.31	15.17	354728	15.17	up	down	incorrect
SHAHALLOYS.NSE	Shah Alloys Limited	20250514	60.24	61.85	58.9	60.08	8781	60.08	down	up	incorrect
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20250514	850	884.5	848	862.45	697270	862.45	up	down	incorrect
SHALBY.NSE	Shalby Limited	20250514	191.58	192.97	188.43	190.01	62080	190.01	down	up	incorrect
SHALPAINTS.NSE	Shalimar Paints Limited	20250514	106	106	100.1	100.96	206246	100.96	down	up	incorrect
SHANKARA.NSE	Shankara Building Products Limited	20250514	715	728.05	703	717.25	99517	717.25	up	down	incorrect
SHANTI.NSE	Shanti Overseas (India) Limited	20250514	15.17	15.94	15.01	15.87	100717	15.87	up	down	incorrect
SHANTIGEAR.NSE	Shanthi Gears Limited	20250514	496.9	505	496.9	502.05	34155	502.05	up	down	incorrect
SHARDACROP.NSE	Sharda Cropchem Limited	20250514	560	590	559	573.55	917066	573.55	up	down	incorrect
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20250514	1699	1765	1685	1740.2	28938	1740.2	up	down	incorrect
SHAREINDIA.NSE	Share India Securities Limited	20250514	156.8	163.95	156.71	163.4	520752	163.4	up	down	incorrect
SHARIABEES.NSE	Nippon India Mutual Fund	20250514	504	510	501.97	506.53	10552	506.53	up	down	incorrect
SHEMAROO.NSE	Shemaroo Entertainment Limited	20250514	108.5	108.5	103	105.73	10831	105.73	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20250514	670	707.5	667.55	694.9	219407	694.9	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20250514	28.98	29.64	28.11	28.7	75673	28.7	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20250514	76.23	86.49	75.21	78.3	274496	78.3	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20250514	193	198.75	192.01	196.32	11996	196.32	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20250514	201	207	198.62	202.22	592240	202.22	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20250514	511.85	525	507.2	518.05	40674	518.05	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20250514	58.96	62	58.3	58.65	10706	58.65	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20250514	77.95	79.1	77.54	78.72	179506	78.72	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20250514	30295	30910	30110	30620	98120	30620	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20250514	256.51	267	256.5	263.5	95598	263.5	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20250514	33.6	35.26	33.6	35.26	134661	35.26	up	up	correct
SHRENIK.NSE	Shrenik Limited	20250514	0.65	0.66	0.63	0.65	472447	0.65
SHREYANIND.NSE	Shreyans Industries Limited	20250514	182	185.85	179.22	182.72	15397	182.72	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20250514	2361.1	2474	2332.4	2445.6	182009	2445.6	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20250514	8.76	8.76	8.5	8.76	67890	8.76
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20250514	920	922.8	891.4	907.95	717640	907.95	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20250514	11.62	12.49	11.62	12.4	4192	12.4	up	up	correct
SIEMENS.NSE	Siemens Limited	20250514	2918	3039.9	2918	3006.8	1814823	3006.8	up	up	correct
SIGIND.NSE	Signet Industries Limited	20250514	54.66	54.98	52.62	54.29	16628	54.29	down	down	correct
SIL.NSE	Standard Industries Limited	20250514	19.44	19.68	18.9	18.97	107071	18.97	down	down	correct
SILGO.NSE	Silgo Retail Limited	20250514	50.01	52	49.51	50.78	51853	50.78	up	up	correct
SILINV.NSE	SIL Investments Limited	20250514	628.7	639	616.05	629	2261	629	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20250514	17.2	17.35	16.86	16.97	7499	16.97	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20250514	14.36	15	14.36	14.63	35859	14.63	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20250514	281.1	287	277.95	281.65	52295	281.65	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20250514	133.99	133.99	129.52	130.99	5314	130.99	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20250514	266	271.8	265.75	268.2	49707	268.2	up	up	correct
SIS.NSE	SIS Limited	20250514	330.2	334.35	328.85	333.1	47156	333.1	up	up	correct
SITINET.NSE	SITI Networks Limited	20250514	0.48	0.49	0.48	0.49	71973	0.49	up	up	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20250514	713.95	737.9	710	734.1	121129	734.1	up	up	correct
SJVN.NSE	SJVN Limited	20250514	96.39	98.9	96.06	98.69	8450772	98.69	up	up	correct
SKFINDIA.NSE	SKF India Limited	20250514	4220.1	4281.5	4194	4255.1	39280	4255.1	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20250514	3.31	3.31	3.31	3.31	0	3.31
SKIPPER.NSE	Skipper Limited	20250514	470	477.7	460.5	466.5	711938	466.5	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20250514	195	197.71	192.5	195	19252	195
SMARTLINK.NSE	Smartlink Holdings Limited	20250514	155.98	158	154.1	157.27	14159	157.27	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20250514	106	107	104.6	105.32	125493	105.32	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20250514	1574	1586	1557.1	1571.4	67442	1571.4	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20250514	1460	1460	1388.4	1434.4	1826	1434.4	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20250514	257	263.53	253.5	256.97	207943	256.97	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20250514	51.31	55.45	51.31	53.82	1087516	53.82	up	up	correct
SOBHA.NSE	Sobha Limited	20250514	1310	1334.3	1300.4	1319.1	179240	1319.1	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20250514	556	579	546.85	575.6	176858	575.6	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20250514	13660	13844	13579	13724	150753	13724	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20250514	465	469.2	455.05	460.9	30307	460.9	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20250514	44.3	46.99	43.41	46.32	62853	46.32	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20250514	194	203.99	191.72	194.44	26589	194.44	up	up	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20250514	517	532.55	512.5	528.2	2757417	528.2	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20250514	402	404.1	390.65	392.75	3524326	392.75	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20250514	387.2	396	387.2	390	29288	390	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20250514	26.72	26.88	26.5	26.75	15647427	26.75	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20250514	122.37	126.5	121.33	125	32381	125	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20250514	888.5	888.5	863	870.3	27877	870.3	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20250514	294.95	302.95	290.25	297.45	418821	297.45	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20250514	151.28	152.79	149.91	150.68	310859	150.68	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20250514	7.44	7.44	7.44	7.44	298800	7.44
SPECIALITY.NSE	Speciality Restaurants Limited	20250514	133.99	137.08	133.62	134.4	44242	134.4	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20250514	63.05	66.5	63.05	65.39	179893	65.39	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20250514	81.75	83	80.53	82.74	1334546	82.74	up	up	correct
SPLIL.NSE	SPL Industries Limited	20250514	38.5	39	37.8	38.83	6235	38.83	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20250514	187.8	196	185.52	187.16	227838	187.16	down	down	correct
SREEL.NSE	Sreeleathers Limited	20250514	238.06	238.56	234.81	236.76	2782	236.76	down	down	correct
SRF.NSE	SRF Limited	20250514	2925	2947	2860	2881.9	975213	2881.9	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20250514	540.8	555.95	529	551.85	32580	551.85	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20250514	1.05	1.05	0.99	1.03	220792	1.03	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20250514	232	243.8	229.81	241.07	922212	241.07	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20250514	666	671.8	655.8	662.15	247004	662.15	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20250514	222.35	225	222.13	224.4	187005	224.4	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20250514	166.01	171.99	166.01	169.41	16074	169.41	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20250514	124.55	132.09	124.54	129.89	212690	129.89	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20250514	102.28	102.28	100.47	101.23	15241	101.23	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20250514	8.42	8.59	8.39	8.5	1878224	8.5	up	up	correct
STEL.NSE	STEL Holdings Limited	20250514	410	420	401	415.05	6751	415.05	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20250514	301.3	323.75	301.3	309.25	923331	309.25	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20250514	70.45	70.64	67.52	67.91	1018131	67.91	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20250514	634.95	635.8	618.1	619.55	63273	619.55	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20250514	1699.9	1768.9	1686.6	1708.7	45744	1708.7	up	up	correct
SUBEXLTD.NSE	Subex Limited	20250514	13.29	13.75	13.06	13.53	5106759	13.53	up	up	correct
SUBROS.NSE	Subros Limited	20250514	628.85	654	625.5	646.55	102218	646.55	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20250514	1066.6	1081.5	1063.1	1072.8	59372	1072.8	up	up	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20250514	524	531.8	521.1	526.05	137488	526.05	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20250514	100	107.9	97.77	100.53	325811	100.53	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20250514	1991	2050	1983.1	2017.3	11447	2017.3	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20250514	1.98	2.16	1.95	1.98	867354	1.98
SUNDARMFIN.NSE	Sundaram Finance Limited	20250514	5060	5239	5004	5211	62967	5211	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20250514	349.9	358	347.95	351.7	84989	351.7	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20250514	744	744	700.5	703.25	9625	703.25	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20250514	964.1	988.3	957.3	983.95	232459	983.95	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20250514	246.05	257.15	244.49	253.94	366824	253.94	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20250514	1702	1711.4	1692.1	1708.2	1639324	1708.2	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20250514	409.3	410.85	403.05	404.85	351908	404.85	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20250514	624	628.5	616.8	623.2	185542	623.2	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20250514	167.1	170	164.8	167.87	8759	167.87	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20250514	9.71	10.04	9.71	9.9	77791	9.9	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20250514	408	425	403.5	419.65	144937	419.65	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20250514	1.89	1.89	1.86	1.89	141143	1.89
SUPREMEIND.NSE	The Supreme Industries Limited	20250514	3580.1	3585	3530.1	3575	232376	3575	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20250514	34.49	36.38	34.3	35.33	258407	35.33	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20250514	18.89	19.19	18.5	18.85	85916	18.85	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20250514	63.35	67.75	62.85	64.31	50967	64.31	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20250514	286.6	303	284.6	291.95	3207757	291.95	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20250514	128	131.25	126.25	130.5	188860	130.5	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20250514	41.8	42.47	40.46	42.47	74823	42.47	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20250514	2.98	3.05	2.94	3.05	35000	3.05	up	up	correct
SUVEN.NSE	Suven Life Sciences Limited	20250514	160.3	188.2	160.3	184.11	6592781	184.11	up	up	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20250514	1082	1095.7	1059.6	1079.1	140325	1079.1	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20250514	3.91	3.91	3.82	3.86	127593	3.86	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20250514	57.9	60.4	57.4	59.92	97734016	59.92	up	down	incorrect
SVPGLOB.NSE	Svp Global Ventures Ltd	20250514	3.07	3.19	3.03	3.13	45066	3.13	up	down	incorrect
SWANENERGY.NSE	Swan Energy Limited	20250514	439	442.6	431	433.85	1139071	433.85	down	up	incorrect
SWARAJENG.NSE	Swaraj Engines Limited	20250514	4167	4195.8	4071.1	4153.2	14589	4153.2	down	up	incorrect
SWELECTES.NSE	Swelect Energy Systems Limited	20250514	576	589.9	563.1	587.55	3520	587.55	up	down	incorrect
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20250514	279.4	290	278	290	1679065	290	up	down	incorrect
SYMPHONY.NSE	Symphony Limited	20250514	1329	1340	1291.3	1296.7	120750	1296.7	down	up	incorrect
SYNGENE.NSE	Syngene International Limited	20250514	629.45	642	627.35	640.85	988915	640.85	up	down	incorrect
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20250514	205.31	206.81	199	201.74	2642	201.74	down	up	incorrect
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20250514	413	413	393.75	395.5	541314	395.5	down	up	incorrect
TAKE.NSE	TAKE Solutions Limited	20250514	8.45	8.45	8.45	8.45	7861	8.45
TALBROAUTO.NSE	Talbros Automotive Components Limited	20250514	273	274.55	268.3	270.9	79763	270.9	down	up	incorrect
TANLA.NSE	Tanla Platforms Limited	20250514	554	575	543.35	567.75	5484910	567.75	up	down	incorrect
TARAPUR.NSE	Tarapur Transformers Limited	20250514	29.28	30.74	28.01	30.69	44915	30.69	up	up	correct
TARC.NSE	TARC Limited	20250514	152.7	156.5	151.01	154.8	330021	154.8	up	up	correct
TARMAT.NSE	Tarmat Limited	20250514	52.8	52.8	49.86	49.99	124182	49.99	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20250514	9688	9900	9601	9815	4814	9815	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20250514	842	842.85	834.55	838.6	401692	838.6	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20250514	1571.9	1620	1560	1605	483675	1605	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20250514	1118.6	1128.9	1115.8	1120.4	1386813	1120.4	up	down	incorrect
TATAELXSI.NSE	Tata Elxsi Limited	20250514	6040.5	6134	5981	6091	419269	6091	up	down	incorrect
TATAINVEST.NSE	Tata Investment Corporation Limited	20250514	6109.5	6144	6063	6128.5	19743	6128.5	up	down	incorrect
TATAMOTORS.NSE	Tata Motors Limited	20250514	690	708	686	698.95	31505402	698.95	up	down	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20250514	390.5	398.9	390.3	396.95	8640596	396.95	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20250514	151	157.15	151	155.31	60002060	155.31	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20250514	768.3	771.55	760	764.65	21140	764.65	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20250514	203.9	211.03	201.74	204.32	468909	204.32	up	down	incorrect
TCI.NSE	Transport Corporation of India Limited	20250514	1130	1155	1129.6	1148	24103	1148	up	down	incorrect
TCIEXP.NSE	TCI Express Limited	20250514	699.9	724.9	691.1	712.15	53637	712.15	up	down	incorrect
TCIFINANCE.NSE	TCI Finance Limited	20250514	12.32	12.32	11.5	11.92	25547	11.92	down	up	incorrect
TCPLPACK.NSE	TCPL Packaging Limited	20250514	3810.4	3874.9	3789.2	3833	4664	3833	up	down	incorrect
TCS.NSE	Tata Consultancy Services Limited	20250514	3521	3561	3508.6	3548.7	2119499	3548.7	up	down	incorrect
TDPOWERSYS.NSE	TD Power Systems Limited	20250514	467.95	485.9	460.3	475.5	1822222	475.5	up	down	incorrect
TEAMLEASE.NSE	TeamLease Services Limited	20250514	1986	2007.6	1970.3	1991.9	13797	1991.9	up	down	incorrect
TECHIN.NSE	Techindia Nirman Limited	20250514	17	17	17	17	0	17
TECHM.NSE	Tech Mahindra Limited	20250514	1584	1609.4	1578.1	1603.2	2354571	1603.2	up	down	incorrect
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20250514	1117.5	1198	1115.8	1193.7	587837	1193.7	up	down	incorrect
TEJASNET.NSE	Tejas Networks Limited	20250514	718	719.65	708.15	710.05	1098279	710.05	down	up	incorrect
TEMBO.NSE	Tembo Global Industries Limited	20250514	443	462.55	431.4	462.55	56736	462.55	up	down	incorrect
TERASOFT.NSE	Tera Software Limited	20250514	260.09	260.09	260.09	260.09	9128	260.09
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20250514	98	102.3	97.56	101.69	320101	101.69	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20250514	59.99	60.78	59.01	59.64	60954	59.64	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20250514	144.09	156.2	143.74	155.13	6895391	155.13	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20250514	209.55	216	204.28	208.39	2390256	208.39	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20250514	15.3	15.3	15.3	15.3	8773	15.3
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20250514	9.83	10.07	9.58	9.95	28873	9.95	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20250514	2000	2055.8	1990.4	2010.3	60544	2010.3	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20250514	149.35	151	147.51	148.34	13567	148.34	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20250514	132.6	136	132.26	135.45	49539	135.45	up	up	correct
THERMAX.NSE	Thermax Limited	20250514	3350	3428	3332.9	3404.3	375902	3404.3	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20250514	140.71	145.8	140.56	143.62	2314371	143.62	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20250514	341.1	354.65	338	342.7	12436	342.7	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20250514	983.05	1013.9	972.1	982.2	83461	982.2	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20250514	302.2	304.9	294.55	302.7	1178480	302.7	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20250514	2772	2845	2759.4	2830.4	5534	2830.4	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20250514	2995	3063.4	2945	3039	265821	3039	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20250514	6.32	6.32	6.32	6.32	10408	6.32
TIL.NSE	TIL Limited	20250514	230.2	238.07	230.2	238.07	14687	238.07	up	up	correct
TIMESGTY.NSE	Times Guaranty Limited	20250514	175.21	179	174.9	178.87	2084	178.87	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20250514	336.6	349.5	333.6	347.1	1182791	347.1	up	up	correct
TIMKEN.NSE	Timken India Limited	20250514	2870	2945	2857.3	2897.6	128533	2897.6	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20250514	259.3	267	253.47	262.5	381144	262.5	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20250514	34.31	34.31	34.31	34.31	115965	34.31
TITAN.NSE	Titan Company Limited	20250514	3555	3610	3550	3587.6	588159	3587.6	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20250514	78.6	81.2	78.59	80.1	190807	80.1	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20250514	140	146.25	140	145.36	401418	145.36	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20250514	9.55	10.53	9.2	10	144556	10	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20250514	130.51	134	130.26	131.6	16985	131.6	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20250514	3218.1	3261.4	3212.1	3244.9	197710	3244.9	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20250514	1430	1469	1420.2	1449.9	706479	1449.9	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20250514	72.72	75	72.5	74.43	8417	74.43	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20250514	80.01	82.1	79	79	3385	79	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20250514	80.42	82.39	79.82	81.44	48027	81.44	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20250514	8.64	8.77	8.26	8.77	8437	8.77	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20250514	252.88	257	249.4	252.42	9405	252.42	down	down	correct
TRENT.NSE	Trent Limited	20250514	5340	5412	5291.5	5362	557468	5362	up	up	correct
TRF.NSE	TRF Limited	20250514	382.8	393.7	382.8	389.4	14797	389.4	up	up	correct
TRIDENT.NSE	Trident Limited	20250514	28.46	28.9	28.32	28.54	6104138	28.54	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20250514	77.2	80.45	77.18	79.7	72574	79.7	up	down	incorrect
TRITURBINE.NSE	Triveni Turbine Limited	20250514	555	595.7	550.95	574.05	4959820	574.05	up	down	incorrect
TRIVENI.NSE	Triveni Engineering & Industries Limited	20250514	421.8	430.5	421.65	426.9	247170	426.9	up	down	incorrect
TTKHLTCARE.NSE	TTK Healthcare Limited	20250514	1171	1220	1171	1205.2	3987	1205.2	up	down	incorrect
TTKPRESTIG.NSE	TTK Prestige Limited	20250514	640	644.15	612.5	633.95	393780	633.95	down	up	incorrect
TTL.NSE	T.T. Limited	20250514	13.52	14.13	13.41	13.7	293829	13.7	up	down	incorrect
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20250514	57.9	59.95	57.32	58.65	4007493	58.65	up	down	incorrect
TVSELECT.NSE	TVS Electronics Limited	20250514	412.35	432.1	412	415	79960	415	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20250514	2720.4	2738	2689	2725.3	609489	2725.3	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20250514	3002.1	3039.5	2975	2996.1	3755	2996.1	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20250514	173	176.95	172.12	175.62	91355	175.62	up	up	correct
TVVISION.NSE	TV Vision Limited	20250514	7.26	7.26	7.26	7.26	7485	7.26
UBL.NSE	United Breweries Limited	20250514	2064.8	2085.3	2045.6	2074.4	102394	2074.4	up	up	correct
UCOBANK.NSE	UCO Bank	20250514	31.4	31.51	31.07	31.31	6541813	31.31	down	up	incorrect
UFLEX.NSE	Uflex Limited	20250514	571.9	588.9	568.95	584.85	129319	584.85	up	down	incorrect
UFO.NSE	UFO Moviez India Limited	20250514	69	69.8	67.91	69.13	74605	69.13	up	down	incorrect
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20250514	45.78	47.85	45.75	47.53	774184	47.53	up	down	incorrect
UGROCAP.NSE	UGRO Capital Limited	20250514	183.93	187.6	181.9	185.47	761485	185.47	up	down	incorrect
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20250514	44.5	45.06	43.72	44.9	16580057	44.9	up	down	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20250514	11676	11741	11624	11692	179337	11692	up	down	incorrect
UMANGDAIRY.NSE	Umang Dairies Limited	20250514	78.5	78.98	76.1	76.94	10922	76.94	down	up	incorrect
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20250514	5.55	5.64	5.33	5.52	6172	5.52	down	up	incorrect
UNICHEMLAB.NSE	Unichem Laboratories Limited	20250514	567.2	590.4	565.15	573.05	71845	573.05	up	down	incorrect
UNIDT.NSE	United Drilling Tools Limited	20250514	204.01	210	204.01	204.42	7371	204.42	up	down	incorrect
UNIENTER.NSE	Uniphos Enterprises Limited	20250514	158.62	160.6	158.03	158.85	3011	158.85	up	down	incorrect
UNIONBANK.NSE	Union Bank of India	20250514	131.11	135.16	131.11	134.93	23675242	134.93	up	up	correct
UNITECH.NSE	Unitech Limited	20250514	6.1	6.29	6.06	6.23	2246721	6.23	up	up	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20250514	408.75	416.45	405.05	415.5	1918	415.5	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20250514	252.2	260	252.1	259.1	8352	259.1	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20250514	530.4	555.65	530.4	552.9	174074	552.9	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20250514	225.7	230	215.5	229.77	5107	229.77	up	up	correct
UPL.NSE	UPL Limited	20250514	645.3	646.15	634	636.9	4545306	636.9	down	down	correct
URJA.NSE	Urja Global Limited	20250514	15.04	15.25	14.96	15	1081620	15	down	down	correct
USHAMART.NSE	Usha Martin Limited	20250514	309.1	314.9	308	311.65	271890	311.65	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20250514	1059	1098.2	1040.1	1080	150469	1080	up	up	correct
UTIBANKETF.NSE	Uti Mutual Fund	20250514	55.8	56.46	55.8	56.11	899705	56.11	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20250514	69.83	70.58	69.15	69.95	391875	69.95	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20250514	268.49	269.8	267.34	268.44	9466	268.44	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20250514	889.35	891.05	880.21	883.73	1978	883.73	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20250514	85.98	89.07	85.98	87.58	5667	87.58	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20250514	295	308.25	295	303.2	127769	303.2	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20250514	1687	1699	1650	1673.3	20419	1673.3	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20250514	6840	7398.5	6704	7346.5	93015	7346.5	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20250514	241.4	245	237.75	242	303557	242	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20250514	12.45	12.75	12.15	12.26	637801	12.26	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20250514	10.17	10.17	9.9	10.07	3969437	10.07	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20250514	329.7	336.6	324.5	326.85	49626	326.85	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20250514	42.18	42.89	42	42.7	34192	42.7	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20250514	11.59	11.85	11.49	11.81	487419	11.81	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20250514	481.8	499	477.6	495.75	327978	495.75	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20250514	42.39	45.15	41.86	44.69	1605301	44.69	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20250514	43.1	43.77	42.67	43.17	33778	43.17	up	up	correct
VBL.NSE	Varun Beverages Limited	20250514	512	515.5	506.45	510.1	8226540	510.1	down	down	correct
VEDL.NSE	Vedanta Limited	20250514	438.5	447.1	435.7	442.7	11385432	442.7	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20250514	1632	1645	1628	1634.6	21452	1634.6	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20250514	316.7	320.7	311.85	316.55	17299	316.55	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20250514	8.95	8.98	8.95	8.95	1093274	8.95
VESUVIUS.NSE	Vesuvius India Limited	20250514	5010	5210	5009.6	5140.7	18225	5140.7	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20250514	106.37	108	105.01	107.03	40927	107.03	up	up	correct
VGUARD.NSE	V	20250514	382	391.45	374.1	376.75	1027474	376.75	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20250514	3600.2	3750	3600.2	3724.6	1235	3724.6	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20250514	449.65	453.95	436.05	444.35	19022	444.35	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20250514	975.4	982.4	922.6	931.1	573104	931.1	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20250514	2.47	2.52	2.38	2.43	156646	2.43	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20250514	2.33	2.39	2.31	2.37	4954952	2.37	up	up	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20250514	2.5	2.6	2.48	2.57	6076701	2.57	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20250514	1030	1071	1020	1040.1	300593	1040.1	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20250514	1722	1742.5	1701.5	1728.3	28514	1728.3	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20250514	1477.3	1526	1477.3	1518.8	32148	1518.8	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20250514	27.82	29.8	27.82	29.69	18734	29.69	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20250514	294	308.75	290.05	306.45	65448	306.45	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20250514	39.99	40.5	38.3	39.49	99777	39.49	down	down	correct
VIPIND.NSE	VIP Industries Limited	20250514	334.7	347.7	327.65	337.8	2110452	337.8	up	up	correct
VIPULLTD.NSE	Vipul Limited	20250514	11.52	11.89	11.2	11.75	335751	11.75	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20250514	61.6	63.55	61.6	63.42	167588	63.42	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20250514	32.6	34.25	32.6	33.24	9364	33.24	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20250514	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20250514	445	458	443	454.35	124914	454.35	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20250514	9.56	9.85	9.55	9.79	478217	9.79	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20250514	0.96	0.98	0.88	0.9	1812121	0.9	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20250514	249	261	247.41	254.99	35628	254.99	up	up	correct
VMART.NSE	V	20250514	3558.1	3576.9	3474.3	3485.9	107110	3485.9	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20250514	8399	8523	8284.5	8381.5	38430	8381.5	down	down	correct
VOLTAS.NSE	Voltas Limited	20250514	1260	1266.7	1237.2	1252	1201276	1252	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20250514	512.8	522	506	515.95	83605	515.95	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20250514	246.01	262.88	246	258.58	243134	258.58	up	up	correct
VSTIND.NSE	VST Industries Limited	20250514	287.3	290.05	285.6	287.7	238455	287.7	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20250514	3708	3794	3535	3744.3	36846	3744.3	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20250514	479.9	484.9	472.6	477.35	153695	477.35	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20250514	1362	1407.2	1362	1386.1	225086	1386.1	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20250514	194.83	212.71	193.28	212.71	2578568	212.71	up	up	correct
WANBURY.NSE	Wanbury Limited	20250514	271.8	280.99	260	270.07	193239	270.07	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20250514	845	869.95	843.35	843.35	9680	843.35	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20250514	1419.9	1423.3	1402.9	1423.3	382396	1423.3	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20250514	115	119.5	113.77	115.6	12178	115.6	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20250514	767	780	764.55	773.4	370206	773.4	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20250514	495	501.9	488.5	492.65	120041	492.65	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20250514	800	817.15	780	792.8	528	792.8	down	down	correct
WENDT.NSE	Wendt (India) Limited	20250514	10437.5	10634.5	10320	10460	1053	10460	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20250514	705	715.4	685	696.6	235458	696.6	down	down	correct
WHEELS.NSE	Wheels India Limited	20250514	720	744	710	727.2	34120	727.2	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20250514	1280	1291	1252.7	1268.7	248850	1268.7	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20250514	29.26	29.9	28.85	28.96	13812	28.96	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20250514	1005.1	1029	986.25	1004.45	54440	1004.45	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20250514	365	365.9	350.4	354.25	141823	354.25	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20250514	146.3	150	145.05	149.05	2577	149.05	up	up	correct
WIPRO.NSE	Wipro Limited	20250514	251.57	253.69	250.75	252.94	8839105	252.94	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20250514	1286.4	1291.2	1253.3	1257.3	276066	1257.3	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20250514	663.8	670.4	655.1	664.3	75028	664.3	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20250514	148.5	149	143.65	148.39	20264	148.39	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20250514	67	68.85	66.5	68.1	56675	68.1	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20250514	448.95	470.7	448.95	460.65	132465	460.65	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20250514	89.77	92.6	89	92.01	195626	92.01	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20250514	108	108	103.05	106.86	7923	106.86	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20250514	1034	1062	1034	1057.2	58599	1057.2	up	up	correct
YESBANK.NSE	Yes Bank Limited	20250514	21.29	21.29	20.69	20.96	201882995	20.96	down	down	correct
YUKEN.NSE	Yuken India Limited	20250514	875	905	852.6	900.2	14241	900.2	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20250514	125.5	125.69	123.2	123.91	16535450	123.91	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20250514	6.6	6.7	6.37	6.56	672753	6.56	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20250514	14.35	14.6	14.27	14.41	2025842	14.41	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20250514	255	256.85	255	256.85	299	256.85	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20250514	7.55	7.83	7.38	7.58	316457	7.58	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20250514	774.95	807.4	758.7	782	1709755	782	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20250514	1600	1628	1591.2	1628	181335	1628	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20250514	109.69	110.9	106.24	109.41	19029	109.41	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20250514	949.7	970	941.15	964.95	86750	964.95	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20250514	225.37	226.8	221.06	222.02	289436	222.02	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20250514	1809	1838.7	1794.7	1800.6	31350	1800.6	down	down	correct