CollectAI

close-nse_india_stocks

2025/05/15

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20250515	222.35	225.28	220.78	224.02	47699	224.02	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20250515	70.4	70.59	69.21	70.59	10169	70.59	up	up	correct
3MINDIA.NSE	3M India Limited	20250515	29365	29675	29145	29565	15486	29565	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20250515	47.1	47.7	45	46.37	9645	46.37	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20250515	392	395.85	385.1	387.95	30397	387.95	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20250515	780	780.05	760.9	780.05	458525	780.05	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20250515	14.35	14.35	13.92	14.1	72793	14.1	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20250515	8.6	8.6	8.02	8.33	142357	8.33	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20250515	52.46	55.97	52.1	53.97	77241	53.97	up	up	correct
AARON.NSE	Aaron Industries Limited	20250515	347	347	334.95	343.45	6027	343.45	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20250515	460	474.7	456.7	461.2	312606	461.2	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20250515	464	471.2	461.1	464	1509409	464
AARTISURF.NSE	Aarti Surfactants Limited	20250515	574.85	592.4	548.9	592.4	91897	592.4	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20250515	144.85	145.25	141.1	143.22	4661	143.22	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20250515	107.4	107.6	104.3	106.58	4716	106.58	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20250515	1823	1831.9	1792.1	1800.1	85068	1800.1	down	down	correct
ABAN.NSE	Aban Offshore Limited	20250515	40.69	41.01	39.95	40.44	38919	40.44	down	down	correct
ABB.NSE	ABB India Limited	20250515	5640	5747.5	5608	5725	356216	5725	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20250515	30495	30555	30225	30330	6204	30330	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20250515	218	218.35	212.64	215.4	6750880	215.4	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20250515	279.95	280	274.6	277.4	2307540	277.4	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20250515	50.35	52.59	49	49.45	1614	49.45	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20250515	55.89	56.39	55.02	56.23	174540	56.23	up	up	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20250515	68.59	70.1	67.01	69.02	11165	69.02	up	up	correct
ACC.NSE	ACC Limited	20250515	1866.9	1887.8	1862.5	1883.6	422737	1883.6	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20250515	1390.2	1402	1380	1396.2	7979	1396.2	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20250515	7.96	8.15	7.96	8.08	118328	8.08	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20250515	1219	1238.4	1205.3	1223.5	176060	1223.5	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20250515	2463.4	2526.8	2450.7	2520	1554800	2520	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20250515	972.1	972.8	953.4	967.9	4951675	967.9	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20250515	1375.6	1409.9	1371.9	1406.2	3706424	1406.2	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20250515	542.4	546.3	537.3	543.1	3550325	543.1	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20250515	224	225.75	219.11	223.85	293325	223.85	down	down	correct
ADL.NSE	Archidply Decor Limited	20250515	94.89	94.89	90	91.29	802	91.29	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20250515	936	972	931.05	965.35	17681	965.35	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20250515	11.34	11.65	11.26	11.45	66491	11.45	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20250515	201	204.3	198.9	199.57	275721	199.57	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20250515	60.8	61	60	60.34	54970	60.34	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20250515	289.8	293.25	286.5	291	170139	287	up	up	correct
AFFLE.NSE	Affle (India) Limited	20250515	1694.4	1706	1653.4	1662.4	227190	1662.4	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20250515	1005	1032	1001.6	1029.1	23985	1029.1	up	up	correct
AGRITECH.NSE	Agri	20250515	157.08	163.97	156.91	159.56	11602	159.56	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20250515	32.7	33.58	32.69	32.77	34183	32.77	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20250515	68.78	69.01	66.5	67.5	19153	67.5	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20250515	140.61	141.99	138.81	140.61	6734	140.61
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20250515	915.55	949.45	910	934.45	67098	934.45	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20250515	3250	3321.9	3229.8	3303.3	47409	3303.3	up	up	correct
AIRAN.NSE	Airan Limited	20250515	27.6	27.84	27.31	27.45	86814	27.45	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20250515	2599.5	2609.3	2556.1	2598.9	153514	2598.9	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20250515	826.05	826.05	798	810.4	112833	810.4	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20250515	5.9	6.05	5.8	5.9	1224055	5.9
AKASH.NSE	Akash Infra	20250515	27.88	28.75	27.79	28.47	15027	28.47	up	up	correct
AKG.NSE	AKG Exim Limited	20250515	13.05	13.05	12.6	12.72	21173	12.72	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20250515	238.09	243	236	241.28	3503	241.28	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20250515	9.83	10.05	9.6	10.05	197287	10.05	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20250515	3554	3554	3425.4	3477.1	14816	3477.1	down	down	correct
ALANKIT.NSE	Alankit Limited	20250515	14.97	15.21	14.97	15.14	250995	15.14	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20250515	830	844.6	822.1	826.55	10610	826.55	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20250515	107	107.58	106.05	106.58	490622	106.58	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20250515	738.3	798	738.3	780.6	47305	778.1	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20250515	85.68	87.89	85.32	85.66	10300	85.66	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20250515	5163	5320.5	5099	5277	117398	5277	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20250515	1734	1798	1724.5	1753.1	67123	1753.1	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20250515	31.2	31.54	30.96	31.12	3927042	31.12	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20250515	21.8	22.29	21	21.52	193117	21.52	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20250515	17.65	17.96	17.52	17.89	6649741	17.89	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20250515	106	108.45	105.41	107.18	25533	107.18	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20250515	252.12	258.9	248.6	254.73	4410	254.73	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20250515	2.5	2.56	2.35	2.47	18260	2.47	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20250515	6330	6375	6293.5	6346.5	149921	6346.5	up	up	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20250515	28.6	32.3	27.8	30.92	162937	30.92	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20250515	1463.3	1506.9	1450	1498.2	20243	1498.2	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20250515	543.9	549	539.2	547.55	3683833	547.55	up	up	correct
AMDIND.NSE	AMD Industries Limited	20250515	52.44	53.55	50.02	51.65	35723	51.65	down	down	correct
AMIORG.NSE	Ami Organics Limited	20250515	1162.9	1165.1	1123.7	1138.8	764044	1138.8	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20250515	61	62	56.12	57.42	750397	57.42	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20250515	717.95	724.8	712.25	717.1	11653	717.1	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20250515	461.9	475.9	457.6	473.6	2334968	473.6	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20250515	76.29	78.13	76.24	77.99	453094	77.99	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20250515	74.39	75.8	74.08	74.75	295331	74.75	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20250515	109.84	110	106.62	109.85	6801	109.85	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20250515	2.18	2.25	2.1	2.25	28524	2.25	up	up	correct
ANMOL.NSE	Anmol India Limited	20250515	19.17	19.2	18.6	18.63	171813	18.63	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20250515	4.34	4.42	4.26	4.33	81413	4.33	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20250515	1.01	1.03	1	1.01	308183	1.01
ANUP.NSE	The Anup Engineering Limited	20250515	2970	3039.6	2970	2979.8	46244	2979.8	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20250515	891.5	963.05	889.8	958.1	887937	958.1	up	up	correct
APARINDS.NSE	Apar Industries Limited	20250515	7148.5	8100	7051.5	7941	670949	7941	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20250515	130.83	135.89	130.83	133.78	14946	133.78	up	down	incorrect
APCOTEXIND.NSE	Apcotex Industries Limited	20250515	337.95	345.75	337.95	342.75	20440	342.75	up	down	incorrect
APEX.NSE	Apex Frozen Foods Limited	20250515	215.6	228.9	215.6	224.04	167300	224.04	up	down	incorrect
APLAPOLLO.NSE	APL Apollo Tubes Limited	20250515	1745.1	1781.8	1733.6	1775.9	788960	1775.9	up	down	incorrect
APLLTD.NSE	Alembic Pharmaceuticals Limited	20250515	912	920	897.5	914.55	80848	914.55	up	down	incorrect
APOLLO.NSE	Apollo Micro Systems Limited	20250515	131.69	141	130.73	136.41	25254237	136.41	up	down	incorrect
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20250515	6942	7096.5	6870	7072.5	656146	7072.5	up	down	incorrect
APOLLOPIPE.NSE	Apollo Pipes Limited	20250515	391	399.5	390.7	393.6	75414	393.6	up	down	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20250515	474	490.85	474	480.45	3830238	480.45	up	down	incorrect
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20250515	1380	1380	1348.1	1366.6	725	1366.6	down	up	incorrect
APTECHT.NSE	Aptech Limited	20250515	172	172.5	170	171.83	262515	167.33	down	up	incorrect
APTUS.NSE	Aptus Value Housing Finance India Limited	20250515	324.45	329.4	320.9	327.55	1321288	325.05	up	down	incorrect
ARCHIDPLY.NSE	Archidply Industries Limited	20250515	91.17	98.61	91.17	95.26	45786	95.26	up	down	incorrect
ARCHIES.NSE	Archies Limited	20250515	18.61	19.99	18.49	19.55	78839	19.55	up	down	incorrect
ARENTERP.NSE	Rajdarshan Industries Limited	20250515	41.75	44.13	41.75	42.73	8293	42.73	up	down	incorrect
ARIES.NSE	Aries Agro Limited	20250515	304.3	315.75	303.2	311.7	96228	311.7	up	down	incorrect
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20250515	70.47	70.74	69.23	70.16	109093	70.16	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20250515	363	369.95	359.75	367.8	10690	367.8	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20250515	1535	1553.9	1490	1499	27912	1499	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20250515	37.01	37.96	36.87	37.03	11641	37.03	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20250515	593.9	593.9	593.9	593.9	3396	593.9
ARSHIYA.NSE	Arshiya Limited	20250515	2.92	2.92	2.9	2.92	12058	2.92
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20250515	49.65	49.65	49	49.65	22320	49.65
ARTEMISMED.NSE	Artemis Medicare Services Limited	20250515	251.2	251.9	247.7	249.15	76239	249.15	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20250515	148.62	158	147.79	155.25	3005	155.25	up	up	correct
ARVIND.NSE	Arvind Limited	20250515	399	404	374	380.55	2316797	380.55	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20250515	450	482.5	445.2	478.45	786923	478.45	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20250515	691.9	704	670	692.95	42692	692.95	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20250515	779.9	779.9	756.1	756.75	60622	756.75	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20250515	451	451	430.2	435.5	16920	435.5	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20250515	500.95	514.95	499	504.6	39460	504.6	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20250515	1126.1	1145	1126.1	1134.7	37850	1134.7	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20250515	372	388	367.9	386.3	320318	386.3	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20250515	282.8	282.8	274.5	276	44392	276	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20250515	33.24	33.24	32.45	32.56	141243	32.56	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20250515	194	198.1	193.6	195.62	1029094	195.62	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20250515	235.49	239.91	233.9	239.36	5068314	239.36	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20250515	362.05	369.9	361.25	368.45	2283	368.45	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20250515	2285	2335.5	2268	2329.9	1675016	2329.9	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20250515	46.59	47.25	46.11	46.84	411946	46.84	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20250515	278	280.25	275	277.2	1964	277.2	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20250515	695.35	751	687.05	728.45	78924	728.45	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20250515	573.8	609.5	571.4	581.45	2910329	581.45	up	up	correct
ASTRAL.NSE	Astral Limited	20250515	1330	1351.4	1330	1344	581965	1344	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20250515	925.9	1034.95	920.1	1002.3	3885401	1002.3	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20250515	8002.5	8093	7933	7954.5	11500	7954.5	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20250515	17.55	17.55	17.55	17.55	29260	17.55
ATFL.NSE	Agro Tech Foods Limited	20250515	819	824.5	782	790.7	25856	790.7	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20250515	655.05	662	649.95	660.4	832453	660.4	up	up	correct
ATUL.NSE	Atul Ltd	20250515	6797.5	6870	6754.5	6828	33831	6828	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20250515	492.4	497.2	486	487.15	86515	487.15	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20250515	691	697.2	688	690.1	1452358	690.1	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20250515	1379.6	1399	1346.2	1377.5	123179	1377.5	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20250515	1229.7	1229.7	1209.7	1220.6	831085	1220.6	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20250515	85.06	93.49	85.06	91.13	15816	91.13	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20250515	1705	1708.9	1643.3	1682.5	31524	1682.5	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20250515	84.1	85	83.1	84.19	44559	84.19	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20250515	570.05	582	567.05	571.6	72501	571.6	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20250515	871.9	892.45	868.4	875	522028	875	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20250515	65.35	65.74	63.6	63.9	132054	63.9	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20250515	569.35	604.5	569.3	588.7	330448	588.7	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20250515	1197	1217	1185	1209.1	6705748	1209.1	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20250515	560.42	565.56	556.5	564.25	1781	564.25	up	up	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20250515	12.64	12.7	12.58	12.64	34025	12.64
AXISCADES.NSE	Axiscades Technologies Limited	20250515	907	934.3	889.85	934.3	223614	934.3	up	up	correct
AXISGOLD.NSE	Axis Mutual Fund	20250515	78.09	78.09	76.81	77.44	1258465	77.44	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20250515	141.7	143.4	141.58	143.05	7606	143.05	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20250515	270.48	273	266.07	272.2	12212	272.2	up	up	correct
AXISTECETF.NSE	Axis Mutual Fund	20250515	406.75	411	402.91	410.43	3443	410.43	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20250515	216.71	216.71	207.01	209.76	12983	209.76	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20250515	75.65	75.85	72.55	75.1	3612	75.1	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20250515	6.47	6.65	6.35	6.63	118908	6.63	up	up	correct
BAJAJ.NSE	AUTO	20250515	8135	8366	8077	8335	497959	8335	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20250515	167	170.99	167	168.1	701723	168.1	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20250515	635	662.7	635	656.4	210435	656.4	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20250515	2015.1	2050.4	1996.7	2042	2640223	2042	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20250515	21.85	22.95	21.85	22.28	15482160	22.28	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20250515	12066	12744	12066	12606	143084	12606	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20250515	9099.5	9215	9028	9188.5	1038500	9188.5	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20250515	75.99	76.9	74.6	75.49	138245	75.49	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20250515	1344	1390	1343.9	1365.5	63371	1365.5	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20250515	56.1	56.83	54.5	54.71	109268	54.71	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20250515	18.98	18.98	18.35	18.46	40752	18.46	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20250515	2740.1	2755.8	2688.8	2698.8	339036	2698.8	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20250515	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20250515	225	228.35	223.7	226.78	818615	226.78	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20250515	98.55	98.61	93	96.75	201394	96.75	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20250515	563.2	572	558	560	737926	560	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20250515	125	130	120.04	124.1	20498	124.1	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20250515	4030	4319.9	4015.4	4292.9	3016	4292.9	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20250515	399.9	407.5	398.3	404	165666	404	up	down	incorrect
BANDHANBNK.NSE	Bandhan Bank Limited	20250515	168.2	169.3	166.53	168.99	7825261	168.99	up	down	incorrect
BANG.NSE	Bang Overseas Limited	20250515	51.99	53	50.03	51.96	14412	51.96	down	up	incorrect
BANKA.NSE	Banka BioLoo Limited	20250515	70.2	70.2	66.65	68.86	15135	68.86	down	up	incorrect
BANKBARODA.NSE	Bank of Baroda	20250515	234.5	235.85	232.9	234.38	6356741	234.38	down	up	incorrect
BANKBEES.NSE	Nippon Mutual Funds	20250515	563.04	568	558	566.7	1042600	566.7	up	down	incorrect
BANSWRAS.NSE	Banswara Syntex Limited	20250515	146.35	161.9	146.35	155.66	149144	155.66	up	down	incorrect
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20250515	345	346.3	340	343.55	87666	343.55	down	up	incorrect
BASF.NSE	BASF India Limited	20250515	4425	4519	4352	4506.2	33837	4506.2	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20250515	31.1	31.75	31.1	31.6	217201	31.6	up	up	correct
BATAINDIA.NSE	Bata India Limited	20250515	1212	1239	1206.5	1236	204930	1236	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20250515	4889	5030	4863.4	4965.3	26684	4965.3	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20250515	3317.2	3370	3276	3353.3	60451	3353.3	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20250515	1830	1857.1	1813.7	1843.5	47335	1843.5	up	up	correct
BCLIND.NSE	BCL Industries Limited	20250515	40.18	42.3	39.8	41.3	1370482	41.3	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20250515	1769.9	1814	1725	1806.5	4642308	1806.5	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20250515	27.99	28.99	27.51	28.39	33131	28.39	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20250515	1567.6	1567.6	1543.3	1559	22032	1559	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20250515	160.1	163.99	159	160.8	19658	160.8	up	up	correct
BEL.NSE	Bharat Electronics Limited	20250515	346.5	351	340.8	350.4	35959338	350.4	up	up	correct
BEML.NSE	BEML Limited	20250515	3394.2	3415	3338	3393	441929	3393	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20250515	111.3	112.99	110.48	112.64	309081	112.64	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20250515	562	579.8	557.75	570.75	1544103	570.75	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20250515	353.95	353.95	346.95	346.95	3864	346.95	down	down	correct
BFINVEST.NSE	BF Investment Limited	20250515	524.9	543	517.9	531	37594	531	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20250515	751.5	770	749.4	759	77475	759	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20250515	3.06	3.06	3.06	3.06	0	3.06
BGRENERGY.NSE	BGR Energy Systems Limited	20250515	111.88	111.88	111.88	111.88	10456	111.88
BHAGERIA.NSE	Bhageria Industries Limited	20250515	169.25	172.8	167.14	169.23	26220	169.23	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20250515	75.93	77.65	74.01	75.12	81462	75.12	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20250515	4.99	5.16	4.93	5.02	540530	5.02	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20250515	1258	1263.2	1244	1245.7	1297070	1245.7	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20250515	78.95	78.95	77.5	77.84	11356	77.84	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20250515	9510	9845	9478	9536.5	5101	9536.5	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20250515	182.38	187.78	182.38	184.21	63600	184.21	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20250515	1849.9	1869.9	1825	1867.2	8788351	1867.2	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20250515	240	247.67	237.59	245.68	16138842	245.68	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20250515	69.29	70.18	67.62	69.26	177173	69.26	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20250515	711.9	712	689.2	711.9	517	711.9
BIOCON.NSE	Biocon Limited	20250515	339	341.75	334.05	338.6	3182074	338.6	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20250515	45.42	46.39	45	45.58	8318	45.58	up	up	correct
BIRET.NSE	RR	20250515	297.38	298.3	295	295.57	128298	295.57	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20250515	157.3	162	157.13	158.86	182832	158.86	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20250515	1370	1390	1358.4	1382.5	167914	1382.5	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20250515	156.7	157.99	153.6	157.25	29706	157.25	up	up	correct
BLBLIMITED.NSE	BLB Limited	20250515	15.12	15.34	15.06	15.2	21798	15.2	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20250515	119.05	122.2	119.05	120.42	369854	120.42	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20250515	64.79	67.76	64.79	67.35	401134	67.35	up	up	correct
BLS.NSE	BLS International Services Limited	20250515	383	397.9	378.3	394.9	5578887	394.9	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20250515	5.92	5.92	5.92	5.92	0	5.92
BLUEDART.NSE	Blue Dart Express Limited	20250515	6969	6984.5	6850.5	6900	7669	6900	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20250515	1562.6	1583	1551	1571.4	471666	1571.4	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20250515	71	75	70.16	72.65	448159	72.65	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20250515	138	139.38	137.02	138.45	664271	138.45	up	up	correct
BOROLTD.NSE	Borosil Limited	20250515	341.5	350	340.65	344.3	101024	344.3	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20250515	550	566	546.05	550.55	782981	550.55	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20250515	31590	31820	31305	31730	24393	31730	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20250515	314	320.2	313.5	317	7055032	317	up	up	correct
BPL.NSE	BPL Limited	20250515	76	76.25	74.68	75.23	82998	75.23	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20250515	1095	1109.9	1050	1065.1	455124	1065.1	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20250515	5509	5529.5	5457.5	5465	462518	5465	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20250515	24.6	25.3	24.5	24.97	126327	24.97	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20250515	136	136	133	133.26	6147	133.26	down	down	correct
BSE.NSE	BSE Limited	20250515	7352	7352	7111.5	7148	3360057	7148	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20250515	139.8	141	136.22	139.67	20225	139.67	down	down	correct
BSL.NSE	BSL Limited	20250515	148.51	155.16	147.78	155.16	11985	155.16	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20250515	82.32	82.99	80.77	81.94	311011	81.94	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20250515	28.37	28.87	28.2	28.79	722320	28.79	up	up	correct
BSOFT.NSE	Birlasoft Limited	20250515	426	430	423.05	428	1511927	428	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20250515	760.5	781.95	735.7	768.35	27383	768.35	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20250515	37.01	37.5	36.16	36.98	13228	36.98	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20250515	92.8	96.2	92.8	94.57	206759	94.57	up	up	correct
CALSOFT.NSE	California Software Company Limited	20250515	11.29	11.4	10.91	11.06	19527	11.06	down	up	incorrect
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20250515	184.88	199.44	184.2	197.04	5099023	197.04	up	down	incorrect
CAMS.NSE	Computer Age Management Services Limited	20250515	3660	3735	3640	3726.4	491241	3726.4	up	down	incorrect
CANBK.NSE	Canara Bank	20250515	106.1	106.25	104.42	105.16	22577353	105.16	down	up	incorrect
CANFINHOME.NSE	Can Fin Homes Limited	20250515	745	749.8	740	742	299495	742	down	up	incorrect
CANTABIL.NSE	Cantabil Retail India Limited	20250515	244.4	245.5	236.17	238.21	153990	238.21	down	up	incorrect
CAPACITE.NSE	Capacit'e Infraprojects Limited	20250515	362	372.6	362	365.35	263640	365.35	up	down	incorrect
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20250515	2026.5	2044.3	1958.7	2000.6	203731	2000.6	down	up	incorrect
CAPTRUST.NSE	Capital Trust Limited	20250515	85.38	86.46	84.1	84.78	6472	84.78	down	up	incorrect
CARBORUNIV.NSE	Carborundum Universal Limited	20250515	962.4	993.4	957	983.9	120510	983.9	up	up	correct
CAREERP.NSE	Career Point Limited	20250515	200.45	221.55	200.45	203.7	21177	203.7	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20250515	1520	1596.9	1520	1541.4	287407	1541.4	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20250515	1652	1697.5	1637.2	1687.8	319914	1687.8	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20250515	206.3	210.5	204.35	207.95	3455793	207.95	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20250515	17.74	18.1	17.05	18.1	788859	18.1	up	up	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20250515	15.91	16.47	15.55	15.82	69332	15.82	down	down	correct
CCL.NSE	CCL Products (India) Limited	20250515	738	740	723	725.1	285402	725.1	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20250515	1339	1347.4	1331.7	1337.2	2586421	1337.2	down	down	correct
CEATLTD.NSE	CEAT Limited	20250515	3875.2	3930	3842	3916.9	168618	3916.9	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20250515	12.55	12.79	12.4	12.42	23435	12.42	down	down	correct
CENTENKA.NSE	Century Enka Limited	20250515	433	436.7	430	434.45	63501	434.45	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20250515	18.2	18.61	18	18.42	132292	18.42	up	up	correct
CENTRALBK.NSE	Central Bank of India	20250515	37.24	37.24	36.43	36.49	9104762	36.49	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20250515	27.01	28.49	26.95	27.55	465437	27.55	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20250515	1979	1987	1906	1926.1	52340	1926.1	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20250515	732.95	739.5	724.1	737.45	32863	737.45	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20250515	6486	6530	6385	6476.5	38072	6476.5	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20250515	4.9	4.97	4.9	4.9	83544	4.9
CESC.NSE	CESC Limited	20250515	168.35	168.7	161.54	163.08	14591914	163.08	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20250515	169.7	170.34	167	167.05	449491	167.05	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20250515	680	682	663.7	676.45	3293508	676.45	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20250515	921.9	928	900.2	913.7	278404	913.7	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20250515	648	650.1	632.75	636.5	2631750	636.5	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20250515	288.3	288.3	288.3	288.3	6894	288.3
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20250515	212.1	212.1	202.5	206.95	140257	206.95	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20250515	818	900.05	818	873.5	13382	873.5	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20250515	408.9	434	406.85	429.9	151509	429.9	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20250515	626.85	658.85	626.05	640.3	2369839	640.3	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20250515	1584.6	1614	1574.9	1610	801332	1610	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20250515	1846.9	1887	1842	1886	240446	1886	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20250515	1579.4	1588	1558	1573.9	74655	1573.9	down	down	correct
CINELINE.NSE	Cineline India Limited	20250515	92.4	92.4	88.64	90.19	19366	90.19	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20250515	16.42	16.42	15.3	15.48	16369	15.48	down	down	correct
CIPLA.NSE	Cipla Limited	20250515	1495	1512.9	1475	1500.9	3918531	1500.9	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20250515	1263.5	1285.1	1261	1276.5	79530	1276.5	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20250515	90.7	92.95	86.77	87.97	95320	87.97	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20250515	322	328	320.35	324.25	25808	324.25	up	up	correct
CMICABLES.NSE	CMI Limited	20250515	3.19	3.19	3.19	3.19	0	3.19
COALINDIA.NSE	Coal India Limited	20250515	403.75	406.4	399.6	404.65	10511989	404.65	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20250515	1726	1832	1720.4	1812.1	20187233	1812.1	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20250515	29.63	29.63	28.98	29.63	113621	29.63
COFORGE.NSE	Coforge Limited	20250515	8463.5	8545	8361.5	8461	507378	8461	down	down	correct
COLPAL.NSE	Colgate	20250515	2607.8	2660	2595.5	2655.4	283082	2655.4	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20250515	1.8	1.8	1.8	1.8	0	1.8
COMPUSOFT.NSE	Compucom Software Limited	20250515	19.8	20.34	19.8	20.25	44012	20.25	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20250515	692.6	698.7	687.75	690.25	2487695	690.25	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20250515	55.26	56.1	54.84	55.61	382123	55.61	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20250515	188.35	196	187	189.62	136494	189.62	up	up	correct
CONTROLPR.NSE	Control Print Limited	20250515	631	635	621.35	633.35	22999	633.35	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20250515	40.6	40.99	39.62	40.93	8216	40.93	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20250515	202.7	208.8	193.5	203.35	201942	203.35	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20250515	2415.8	2511	2415	2470	1251757	2470	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20250515	8.64	8.64	8.12	8.25	114957	8.25	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20250515	90.84	91.13	89.2	91.01	3461011	91.01	up	up	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20250515	5356.6	5480	5300	5342.1	98832	5342.1	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20250515	769	769	731.1	741.7	15519	741.7	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20250515	6.23	6.88	6.22	6.51	31721	6.51	up	up	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20250515	1200	1225.6	1182.5	1195.5	389525	1195.5	down	down	correct
CREST.NSE	Crest Ventures Limited	20250515	395.4	397.2	391.3	394.65	4472	394.65	down	down	correct
CRISIL.NSE	CRISIL Limited	20250515	5105	5177.9	5000	5031.3	50237	5031.3	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20250515	334	334	325.3	327.4	5076613	327.4	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20250515	353.1	362.35	352.4	359.4	1092399	359.4	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20250515	47.25	47.38	46.51	47.38	8181	47.38	up	up	correct
CUB.NSE	City Union Bank Limited	20250515	194.37	194.45	190.8	192.25	1367255	192.25	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20250515	86.8	89	83	88.09	126957	88.09	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20250515	2895	2954.4	2876.1	2949.2	669873	2949.2	up	up	correct
CUPID.NSE	Cupid Limited	20250515	87.5	94.4	86.6	93.12	3337310	93.12	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20250515	14.4	14.73	13.56	14.44	17089	14.44	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20250515	154.9	158	152.04	156.2	24363	156.2	up	up	correct
CYIENT.NSE	Cyient Limited	20250515	1298	1314.5	1283.4	1293.5	411526	1293.5	down	down	correct
DABUR.NSE	Dabur India Limited	20250515	469.4	472.5	467.1	469	2739793	469	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20250515	2065	2093	2060.6	2085.8	382774	2085.8	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20250515	446.5	460	444.1	448.85	232453	448.85	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20250515	34	34.98	33.88	34.34	6456	34.34	up	up	correct
DANGEE.NSE	Dangee Dums Limited	20250515	4.41	4.41	4.33	4.41	53493	4.41
DATAMATICS.NSE	Datamatics Global Services Limited	20250515	653.45	665.35	648.85	660.2	156232	660.2	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20250515	233.26	234.56	230.59	232.8	81091	232.8	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20250515	475	489.8	469.15	478.35	256985	478.35	up	up	correct
DBREALTY.NSE	D B Realty Limited	20250515	185.75	191	184.25	187.4	2984594	187.4	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20250515	27.84	29.25	27.8	28.24	12263	28.24	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20250515	211.5	216.99	211.2	215.61	258300	215.61	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20250515	140.3	142.8	139.1	140.11	1603622	140.11	down	down	correct
DCM.NSE	DCM Limited	20250515	106.15	109	104.59	105.75	40013	105.75	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20250515	6.88	6.9	6.56	6.9	73531	6.9	up	up	correct
DCMNVL.NSE	DCM Nouvelle Limited	20250515	184.55	189.9	181	188.1	16412	188.1	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20250515	1052	1052	1032.3	1042.35	42353	1042.35	down	down	correct
DCW.NSE	DCW Limited	20250515	77.01	80.43	77.01	78.39	1155915	78.39	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20250515	782.85	805.05	782.35	785.9	10945	785.9	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20250515	1341	1392	1335.3	1345.2	655213	1345.2	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20250515	1990	2068	1979.7	2049.4	353717	2049.4	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20250515	426.05	448	422.25	443.25	302667	443.25	up	up	correct
DELPHIFX.NSE	Delphi World Money Limited	20250515	133.56	133.6	131	133.56	336	133.56
DELTACORP.NSE	Delta Corp Limited	20250515	92	93.85	91.78	93.34	1068278	93.34	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20250515	62	62	59.65	61.8	1406	61.8	down	down	correct
DEN.NSE	DEN Networks Limited	20250515	34.07	34.95	34.06	34.7	732968	34.7	up	up	correct
DENORA.NSE	De Nora India Limited	20250515	796.1	825	796.1	812	9925	812	up	up	correct
DEVYANI.NSE	Devyani International Limited	20250515	174.2	179.5	174.2	178.56	939515	178.56	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20250515	41.25	41.25	39.6	40.39	31603	40.39	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20250515	139.68	142	138.65	140.83	561478	140.83	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20250515	30.1	30.54	29.7	29.96	1189207	29.96	down	down	correct
DHANI.NSE	Dhani Services Limited	20250515	60.59	61.48	60.1	60.66	1443684	60.66	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20250515	1439	1472.9	1420	1451.6	75171	1451.6	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20250515	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20250515	1552.1	1599.9	1540.6	1592.3	1447	1592.3	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20250515	1184.2	1190	1164.2	1172.2	36216	1172.2	down	down	correct
DICIND.NSE	DIC India Limited	20250515	650.45	665	647.45	654	9682	654	up	down	incorrect
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20250515	20.02	23.85	20.02	23.2	718177	23.2	up	down	incorrect
DISHTV.NSE	Dish TV India Limited	20250515	5.01	5.06	4.98	5.04	2088194	5.04	up	down	incorrect
DIVISLAB.NSE	Divi's Laboratories Limited	20250515	6198.5	6259.5	6163.5	6214.5	462230	6214.5	up	down	incorrect
DIXON.NSE	Dixon Technologies (India) Limited	20250515	16210	16529	15891	16433	453685	16433	up	down	incorrect
DLF.NSE	DLF Limited	20250515	690	711.95	686.55	709.05	3545961	709.05	up	down	incorrect
DLINKINDIA.NSE	D	20250515	509	510	496	498.2	106154	498.2	down	up	incorrect
DMART.NSE	Avenue Supermarts Limited	20250515	4060	4120.9	4040	4073.5	263184	4073.5	up	down	incorrect
DNAMEDIA.NSE	Diligent Media Corporation Limited	20250515	4.91	5.24	4.81	5.03	164136	5.03	up	down	incorrect
DODLA.NSE	Dodla Dairy Limited	20250515	1115	1135	1107	1114.3	14658	1114.3	down	up	incorrect
DOLLAR.NSE	Dollar Industries Limited	20250515	409.9	409.9	385.5	394.3	181402	394.3	down	up	incorrect
DONEAR.NSE	Donear Industries Limited	20250515	114.39	115.39	113.52	114.71	51489	114.71	up	down	incorrect
DPABHUSHAN.NSE	D. P. Abhushan Limited	20250515	1495.9	1580	1495.9	1556.9	15062	1556.9	up	down	incorrect
DPSCLTD.NSE	India Power Corporation Limited	20250515	12.94	13.34	12.93	13.1	240888	13.1	up	down	incorrect
DPWIRES.NSE	D.P. Wires Limited	20250515	214	219.99	210.9	219.52	30312	219.52	up	down	incorrect
DRCSYSTEMS.NSE	DRC Systems India Limited	20250515	20.49	20.49	19.53	19.65	381794	19.65	down	up	incorrect
DREDGECORP.NSE	Dredging Corporation of India Limited	20250515	686	706.3	677.55	682.7	234172	682.7	down	up	incorrect
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20250515	1214	1239.8	1200.2	1231	2053553	1231	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20250515	1140.5	1141.9	1101.9	1122.5	24888	1122.5	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20250515	188.83	190.51	185.1	189.13	1675	189.13	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20250515	6.25	6.33	6.11	6.17	484037	6.17	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20250515	366	374.25	366	371.6	9715	371.6	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20250515	45.97	46.59	45.31	45.78	995476	45.78	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20250515	7117	7125	6975.5	7054.5	9635	7054.5	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20250515	286.75	298.9	286.25	289.7	22526	289.7	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20250515	12.32	12.42	11.8	11.92	97882918	11.92	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20250515	1510	1510	1505.18	1507.24	11634	1507.24	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20250515	1352.4	1352.4	1348	1349.18	5706	1349.18	down	down	correct
ECLERX.NSE	eClerx Services Limited	20250515	2880.8	3209	2878.8	3152	1829637	3152	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20250515	87.3	87.43	84.9	85.28	5007460	85.28	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20250515	1.91	1.91	1.91	1.91	0	1.91
EICHERMOT.NSE	Eicher Motors Limited	20250515	5500	5548	5360	5466	1930277	5466	down	down	correct
EIDPARRY.NSE	E.I.D.	20250515	923	949.8	921.4	947.3	348861	947.3	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20250515	371	380	369	377.5	28346	377.5	up	up	correct
EIHOTEL.NSE	EIH Limited	20250515	369	369.05	362.05	363.9	204979	363.9	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20250515	2061.1	2116.3	2060	2077.2	4135	2077.2	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20250515	128	130.2	127.72	129.07	319148	129.07	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20250515	654.95	682.85	648.65	679.45	1100403	679.45	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20250515	101.5	103.15	101.22	102.74	1629553	102.74	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20250515	1120.5	1120.5	1120.5	1120.5	20030	1120.5
ELGIEQUIP.NSE	Elgi Equipments Limited	20250515	471	482.95	469.6	480	438186	480	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20250515	66	67.07	65	67.07	86214	67.07	up	up	correct
EMAMILTD.NSE	Emami Limited	20250515	643	643.8	622.2	629.95	404497	629.95	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20250515	95.95	102	94.99	97.9	103379	97.9	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20250515	119	119	113.2	115.22	17526	115.22	down	down	correct
EMBASSY.NSE	RR	20250515	385	385.55	383.82	384.5	1074402	384.5	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20250515	204	209.31	200.34	209.31	6288	209.31	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20250515	118.5	121	117.03	119.3	68433	119.3	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20250515	2175	2222	2137.3	2170.3	57483	2170.3	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20250515	19	19.48	19	19.36	32020	19.36	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20250515	187	191.8	185.38	189.14	4089164	189.14	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20250515	142.02	144	141	141.95	9930	141.95	down	down	correct
EPL.NSE	EPL Limited	20250515	228.25	233.25	227.25	231.09	889173	231.09	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20250515	64.03	64.21	63.25	63.4	2025805	63.4	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20250515	1483.9	1513.9	1450.4	1482.4	360590	1482.4	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20250515	5.59	5.59	5.59	5.59	0	5.59
ESABINDIA.NSE	ESAB India Limited	20250515	5013	5152.2	4996	5106.7	3443	5106.7	up	up	correct
ESCORTS.NSE	Escorts Limited	20250515	3535	3558.3	3499.9	3543.4	273437	3543.4	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20250515	33.64	33.64	32	33.64	1096762	33.64
ESTER.NSE	Ester Industries Limited	20250515	117	118.57	116	116.8	232247	116.8	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20250515	307.45	316.9	307.45	311.1	113347	311.1	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20250515	479	479	472	479	2357	479
EXCEL.NSE	Excel Realty N Infra Limited	20250515	0.77	0.77	0.71	0.71	12551287	0.71	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20250515	1170	1210	1090.9	1156.5	105507	1156.5	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20250515	382.85	387.25	381.15	383.85	2290759	383.85	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20250515	899.3	915	885	911.15	21344	911.15	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20250515	6.5	6.5	6.31	6.33	293622	6.33	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20250515	840	902.5	836.5	871.05	2471500	871.05	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20250515	836.5	836.5	809.05	821.3	20241	821.3	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20250515	257	265.5	257	262.94	381359	262.94	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20250515	0.48	0.48	0.48	0.48	0	0.48
FCSSOFT.NSE	FCS Software Solutions Limited	20250515	2.7	2.85	2.69	2.7	5455192	2.7
FDC.NSE	FDC Limited	20250515	441.5	449	439.3	444.05	78248	444.05	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20250515	199	199.74	197.44	198.84	3449592	198.84	down	down	correct
FEL.NSE	Future Enterprises Limited	20250515	0.6	0.6	0.59	0.59	65966	0.59	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20250515	3.88	3.88	3.82	3.82	156	3.82	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20250515	1629	1634	1613.6	1617.6	22908	1617.6	down	down	correct
FILATEX.NSE	Filatex India Limited	20250515	48.61	48.99	48	48.26	969310	48.26	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20250515	938	948.4	927.5	932.1	314571	932.1	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20250515	4530	4646	4480.2	4575.9	25202	4575.9	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20250515	191	194.8	188.54	190.75	2347180	190.75	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20250515	31.8	32	31.8	31.8	989	31.8
FLFL.NSE	Future Lifestyle Fashions Limited	20250515	1.79	1.79	1.79	1.79	0	1.79
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20250515	3880	3880.5	3811.3	3855.9	81669	3855.9	down	up	incorrect
FMGOETZE.NSE	Federal	20250515	340.2	348.65	340.2	345.25	16124	345.25	up	down	incorrect
FMNL.NSE	Future Market Networks Limited	20250515	15	15.59	15	15.59	61088	15.59	up	down	incorrect
FORCEMOT.NSE	Force Motors Limited	20250515	10499.5	11196.5	10420.5	11094.5	181612	11094.5	up	down	incorrect
FORTIS.NSE	Fortis Healthcare Limited	20250515	694.8	709.8	684.4	699.4	1659992	699.4	up	down	incorrect
FOSECOIND.NSE	Foseco India Limited	20250515	4350	4690	4350	4621.3	35866	4621.3	up	down	incorrect
FSC.NSE	Future Supply Chain Solutions Limited	20250515	1.99	2	1.95	1.96	30089	1.96	down	up	incorrect
FSL.NSE	Firstsource Solutions Limited	20250515	373.2	384	370	373.6	2170172	373.6	up	down	incorrect
GABRIEL.NSE	Gabriel India Limited	20250515	636.1	647	625	628	234566	628	down	up	incorrect
GAEL.NSE	Gujarat Ambuja Exports Limited	20250515	122	123.87	121.25	122.94	671748	122.94	up	down	incorrect
GAIL.NSE	GAIL (India) Limited	20250515	186.5	186.5	182.85	185.02	14364503	185.02	down	up	incorrect
GALAXYSURF.NSE	Galaxy Surfactants Limited	20250515	2225	2276.5	2222	2247	32719	2247	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20250515	471.3	489	461.85	466.4	206794	466.4	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20250515	675	678.6	667.05	669.2	2517	669.2	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20250515	1575	1617.5	1555.3	1588.3	88140	1588.3	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20250515	122	129.75	119.01	127.97	429125	127.97	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20250515	979	1010	965.2	986.1	330531	986.1	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20250515	5.15	5.18	5.03	5.06	149307	5.06	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20250515	159.26	160.01	152.02	154.69	8362	154.69	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20250515	0.63	0.63	0.63	0.63	0	0.63
GARFIBRES.NSE	Garware Technical Fibres Limited	20250515	935	943.95	912	921.35	52805	921.35	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20250515	1.21	1.24	1.16	1.23	255704	1.23	up	up	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20250515	6.78	6.78	6.78	6.78	0	6.78
GEECEE.NSE	GeeCee Ventures Limited	20250515	403.55	410.95	397.5	400.3	22408	400.3	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20250515	80	81.5	78.2	80.02	145915	80.02	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20250515	39.49	39.84	36.72	37.24	482288	37.24	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20250515	720	720	679.95	699.9	633874	699.9	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20250515	19.94	20.75	19.42	20.48	672017	20.48	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20250515	319.7	326.4	313.6	321.5	1536069	321.5	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20250515	84.95	85.2	82.62	83.1	616265	83.1	down	down	correct
GEPIL.NSE	GE Power India Limited	20250515	245.92	250.74	242.4	245.26	368651	245.26	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20250515	918	923.7	903.6	909.4	487835	909.4	down	down	correct
GFLLIMITED.NSE	GFL Limited	20250515	53.82	54.53	53.65	53.98	54567	53.98	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20250515	8.83	8.83	8.83	8.83	0	8.83
GHCL.NSE	GHCL Limited	20250515	618	618	606.15	608.25	84425	608.25	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20250515	185.8	187.84	185	185.66	123099	185.66	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20250515	420	422.9	415	420.4	413561	420.4	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20250515	114.8	114.8	110.12	112.11	19358	112.11	down	down	correct
GILLETTE.NSE	Gillette India Limited	20250515	8270	8332	8177.5	8266.5	18414	8266.5	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20250515	38.8	40.09	37.5	38.56	655946	38.56	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20250515	192	195.47	191.02	191.94	401974	191.94	down	down	correct
GKWLIMITED.NSE	GKW Limited	20250515	1931	1937	1931	1931	47	1931
GLAND.NSE	Gland Pharma Limited	20250515	1468	1473	1457.1	1460.3	44956	1460.3	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20250515	2888	2911.4	2849.4	2878.9	126405	2878.9	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20250515	1442.9	1461.8	1433.1	1441.1	405442	1441.1	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20250515	4.49	4.49	4.49	4.49	0	4.49
GLOBAL.NSE	Global Education Limited	20250515	61.92	64.4	60.88	63.5	115607	63.5	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20250515	229.95	230	221.6	222.23	10213	222.23	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20250515	2.37	2.4	2.32	2.33	655194	2.33	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20250515	1025	1074.8	1009.9	1068.6	93469	1068.6	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20250515	710	719	706.25	712.9	40114	712.9	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20250515	321.25	333.8	320.5	330.1	3213311	330.1	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20250515	1100.6	1151	1100.3	1119.4	94268	1119.4	up	up	correct
GNA.NSE	G N A Axles Limited	20250515	334.9	338.9	330.4	337	49515	337	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20250515	502	512	496.35	505.2	616477	505.2	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20250515	479.15	484.95	477.7	481	18655	481	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20250515	289.7	299	289.7	296.7	78651	296.7	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20250515	9000	9248	8964.5	9177	85557	9177	up	up	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20250515	0.56	0.57	0.54	0.54	31323968	0.54	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20250515	726.25	746.65	726.25	732.35	364632	732.35	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20250515	1275.1	1298.4	1270.3	1290.4	734151	1290.4	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20250515	1179	1179	1120.4	1126.7	218241	1126.7	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20250515	2120	2160	2082	2148.9	1253488	2148.9	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20250515	0.86	0.89	0.83	0.89	46871	0.89	up	up	correct
GOKEX.NSE	Gokaldas Exports Limited	20250515	983.3	1030	980.1	1019.3	366238	1019.3	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20250515	46.33	46.33	44.9	45.08	91321	45.08	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20250515	247.9	261.72	247.9	257.18	220279	257.18	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20250515	77.14	77.28	76.36	77	33029222	77	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20250515	35.97	35.97	34.5	35.95	408	35.95	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20250515	369	375.5	366.3	374.15	671365	374.15	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20250515	78.85	78.85	77.25	78.25	580050	78.25	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20250515	71.83	71.83	71.83	71.83	31744	71.83
GOODLUCK.NSE	Goodluck India Limited	20250515	820.7	822.55	801.65	808.6	135254	808.6	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20250515	205.75	206.5	199.33	202.51	1999472	202.51	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20250515	143.4	145.87	143	143.56	1189188	143.56	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20250515	138.8	145.03	138.18	141.47	461077	141.47	up	up	correct
GRANULES.NSE	Granules India Limited	20250515	493	504.1	487.05	502.45	1427960	502.45	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20250515	490	493.15	478.8	481.85	730309	481.85	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20250515	2734.3	2829.5	2720	2824.8	1353535	2824.8	up	down	incorrect
GRAVITA.NSE	Gravita India Limited	20250515	1922.3	1972	1902	1919.6	310342	1919.6	down	up	incorrect
GREAVESCOT.NSE	Greaves Cotton Limited	20250515	209.96	215	209	213.02	2581182	213.02	up	down	incorrect
GREENLAM.NSE	Greenlam Industries Limited	20250515	236.1	247.6	233.9	245.93	104962	245.93	up	down	incorrect
GREENPANEL.NSE	Greenpanel Industries Limited	20250515	253.8	255.99	249.08	251.83	96254	251.83	down	up	incorrect
GREENPLY.NSE	Greenply Industries Limited	20250515	291	299	288.05	288.25	119783	288.25	down	up	incorrect
GREENPOWER.NSE	Orient Green Power Company Limited	20250515	12.73	13.09	12.67	12.91	4018156	12.91	up	down	incorrect
GRINDWELL.NSE	Grindwell Norton Limited	20250515	1690.7	1825.6	1682.7	1766.2	222743	1766.2	up	down	incorrect
GRINFRA.NSE	G R Infraprojects Limited	20250515	1160	1160	1137.6	1144	23800	1144	down	up	incorrect
GROBTEA.NSE	The Grob Tea Company Limited	20250515	890.4	914.35	885.2	887.6	22	887.6	down	up	incorrect
GRPLTD.NSE	GRP Limited	20250515	2769.3	2810	2749.9	2758.7	2475	2758.7	down	up	incorrect
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20250515	2218	2340.9	2146.8	2258.8	10837289	2258.8	up	down	incorrect
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20250515	202.25	207.2	201.38	202.81	2180141	202.81	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20250515	346.7	352	340.75	348.35	561736	348.35	up	up	correct
GSS.NSE	GSS Infotech Limited	20250515	37.93	38.8	37.22	38.12	92017	38.12	up	up	correct
GTL.NSE	GTL Limited	20250515	8.6	8.98	8.52	8.74	989235	8.74	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20250515	1.48	1.52	1.46	1.48	58596691	1.48
GTPL.NSE	GTPL Hathway Limited	20250515	107.6	107.71	106.41	106.87	54114	106.87	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20250515	377.95	378.45	373	374.25	19651	374.25	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20250515	642.9	655	638.1	651.25	62250	651.25	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20250515	350.1	359.95	348.15	349.8	4760	349.8	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20250515	474	475.95	466.2	473.65	608823	473.65	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20250515	37.65	38.01	37.65	38.01	2613	38.01	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20250515	1208	1253.1	1205.9	1238.4	159489	1238.4	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20250515	41.63	42.36	40.6	41.39	105490	41.39	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20250515	207.6	214.79	207.5	211.17	228925	211.17	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20250515	4825	4883	4747.2	4864.8	4873995	4864.8	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20250515	599.8	602	595.85	598.9	224211	598.9	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20250515	206.07	213.16	203.2	206.59	31876	206.59	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20250515	14.75	14.97	14.63	14.85	3684116	14.85	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20250515	896	908.65	894.45	902.55	23749	902.55	up	up	correct
HAVELLS.NSE	Havells India Limited	20250515	1605	1623.7	1579.1	1593.2	963117	1593.2	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20250515	2.08	2.08	2.01	2.03	54103	2.03	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20250515	86.5	86.5	81.71	82.27	12139	82.27	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20250515	27.75	28.49	27.75	28.13	16875069	28.13	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20250515	626.15	626.15	605.35	608.75	274352	608.75	down	down	correct
HCL.NSE	INSYS	20250515	17.79	18.64	17	18.64	9272482	18.64	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20250515	1650	1702.6	1625	1696	4961582	1696	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20250515	4590	4713.3	4541.8	4702.4	1202219	4702.4	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20250515	1913.5	1944.8	1897	1933.8	16120729	1933.8	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20250515	743.05	753.6	734	751.2	3338741	751.2	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20250515	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20250515	275.08	278.19	271.85	277.66	116498	277.66	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20250515	700.42	700.42	700.42	700.42	0	700.42
HDIL.NSE	Housing Development and Infrastructure Limited	20250515	3.37	3.37	3.37	3.37	0	3.37
HEG.NSE	HEG Limited	20250515	489.75	490.5	480.85	483.75	615664	483.75	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20250515	198	199.77	197	198.18	80472	198.18	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20250515	138	139	135.94	136.88	373759	136.88	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20250515	263.15	263.15	263.15	263.15	18978	263.15
HERCULES.NSE	Hercules Hoists Limited	20250515	164.2	165.39	161	162.69	18959	162.69	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20250515	417.4	419.9	412.05	416.1	318898	416.1	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20250515	4083	4347	4067.2	4325	2629014	4325	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20250515	1810	1834.8	1776.1	1802.8	4390	1802.8	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20250515	194	194	187.52	189.94	5306	189.94	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20250515	1156	1196	1148.8	1185.7	96601	1185.7	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20250515	519.5	519.5	510.35	513.35	20476	513.35	down	down	correct
HIKAL.NSE	Hikal Limited	20250515	395	408	391	392.4	1392194	392.4	down	down	correct
HIL.NSE	HIL Limited	20250515	2308	2348	2285	2323	17422	2323	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20250515	67.48	72.38	67.47	71.73	613757	71.73	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20250515	159.19	164.4	157.98	163.1	1356432	163.1	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20250515	649.5	663.65	646.3	661.35	7133226	661.35	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20250515	447	450.7	438.05	441.55	7012	441.55	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20250515	36	37.64	36	36.78	36238	36.78	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20250515	232.5	233.92	226.61	227.78	7416554	227.78	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20250515	26.65	26.8	26.08	26.24	1082019	26.24	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20250515	17.48	17.98	16.81	17.13	11081	17.13	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20250515	192	194	187.55	189.38	538987	189.38	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20250515	400	407.3	397.7	402.75	5828155	402.75	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20250515	2351.6	2369.9	2340	2355.2	3236681	2355.2	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20250515	440	444.25	437.5	440.75	2087164	440.75	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20250515	1011.45	1144	1011.45	1106.15	258748	1106.15	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20250515	201.75	208.7	198.1	199.89	21929	199.89	down	down	correct
HITECH.NSE	Hi	20250515	94	94.85	93.5	93.98	809207	93.98	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20250515	186.89	192.69	185.12	191.26	6747	191.26	up	up	correct
HITECHGEAR.NSE	The Hi	20250515	592	604.8	592	600.6	3810	600.6	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20250515	289	291.9	285.1	289.1	39158	289.1	up	up	correct
HLVLTD.NSE	HLV Limited	20250515	13.35	13.61	13.19	13.48	877664	13.48	up	up	correct
HMT.NSE	HMT Limited	20250515	51.25	51.35	48.1	50.18	18143	50.18	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20250515	86.5	88.4	85.21	87.8	49237	87.8	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20250515	523.55	524.3	518	522.5	49518	522.5	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20250515	402.94	404.64	395.12	398.01	173347	398.01	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20250515	1231	1235	1167.4	1181.1	214261	1181.1	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20250515	36455	38315	35925	37895	13446	37895	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20250515	2251.9	2333.3	2229.3	2300.6	20684	2300.6	up	up	correct
HOVS.NSE	HOV Services Limited	20250515	51.7	54.45	50.16	53.54	41938	53.54	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20250515	437.8	442	436.85	438.15	118995	438.15	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20250515	449.7	456.5	445.3	452.45	778765	452.45	up	up	correct
HTMEDIA.NSE	HT Media Limited	20250515	16.89	16.89	16.4	16.6	129174	16.6	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20250515	194.9	194.9	181	185.62	200090	185.62	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20250515	218.65	223.56	218	221.72	5892045	221.72	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20250515	199.4	201.29	195.74	196.2	146193	196.2	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20250515	102.19	102.3	100.3	101.75	3860290	101.75	down	down	correct
ICDSLTD.NSE	ICDS Limited	20250515	42	48.2	41.13	47.07	10039	47.07	up	up	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20250515	893	910.95	882.15	897.9	51530	897.9	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20250515	37.79	38.35	37.62	38.35	373345	38.35	up	up	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20250515	27.44	27.58	27.15	27.52	390533	27.52	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20250515	109.44	109.5	107.24	109.18	1158132	109.18	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20250515	1425.9	1456.5	1415.5	1451	18209264	1451	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20250515	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20250515	567.11	567.11	567.11	567.11	0	567.11
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20250515	1855.5	1879	1850.2	1873.1	392401	1873.1	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20250515	68.58	68.58	68.58	68.58	0	68.58
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20250515	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20250515	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20250515	21.66	21.66	21.66	21.66	0	21.66
ICICINF100.NSE	ICICI Prudential Mutual Fund	20250515	23.76	23.76	23.76	23.76	0	23.76
ICICINV20.NSE	ICICI Prudential Mutual Fund	20250515	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20250515	73.84	73.84	73.84	73.84	0	73.84
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20250515	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20250515	607	614.8	597.45	613	754198	613	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20250515	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20250515	349	349	338	339.75	366455	339.75	down	down	correct
ICRA.NSE	ICRA Limited	20250515	6025.5	6129	5992.5	6078.5	3080	6078.5	up	up	correct
IDBI.NSE	IDBI Bank Limited	20250515	85.93	87.7	84.61	86.29	8668870	86.29	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20250515	7.01	7.27	6.99	7.23	725145747	7.23	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20250515	69.47	69.99	68.88	69.48	19898533	69.48	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20250515	268.7	273.09	267.34	271.62	1914	271.62	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20250515	199	200.89	196.26	197.75	4898463	196.25	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20250515	495.1	582.6	495.1	526.4	66739	526.4	up	up	correct
IFBIND.NSE	IFB Industries Limited	20250515	1343.4	1375.4	1334.5	1362.8	34243	1362.8	up	up	correct
IFCI.NSE	IFCI Limited	20250515	44.77	45.25	44.11	44.75	6540807	44.75	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20250515	468.7	468.7	451.05	456.05	21968	456.05	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20250515	491.85	499.95	488.5	495.85	29415	495.85	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20250515	205.99	206.5	202.2	204.87	1632017	204.87	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20250515	433.1	441.95	433.1	438.05	37341	438.05	up	up	correct
IIFL.NSE	IIFL Finance Limited	20250515	413	416.85	408.75	411.55	1570444	411.55	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20250515	175.5	177.92	170.5	172.59	8302	172.59	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20250515	39.2	40.95	39.15	40.68	23729	40.68	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20250515	3.52	3.54	3.45	3.49	44320	3.49	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20250515	63.8	64.85	63.8	64.52	606051	64.52	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20250515	640.7	643.95	635	637.65	60483	637.65	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20250515	1012.1	1021	1012.05	1020.7	3608	1020.7	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20250515	2.05	2.05	1.97	1.97	3120	1.97	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20250515	39.45	39.45	38	38.55	2978	38.55	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20250515	33	34.65	32.91	33.83	125253	33.83	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20250515	773	774	757.15	764.35	3859883	764.35	down	down	correct
INDIACEM.NSE	The India Cements Limited	20250515	324.4	328.2	319.65	324.05	761423	324.05	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20250515	1731	1770	1700	1757	352692	1757	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20250515	2304	2342	2271.2	2322	169394	2322	up	up	correct
INDIANB.NSE	Indian Bank	20250515	586.5	590.25	578.2	588.9	1590406	588.9	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20250515	325	340	316.05	319.9	16181	319.9	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20250515	413.15	422.9	405	410.3	225295	410.3	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20250515	5421	5595	5410	5589	701995	5589	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20250515	994.9	1015.5	985	1003.9	116052	1003.9	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20250515	616.1	628.4	616.1	627.8	9433	627.8	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20250515	254.8	255.1	250	250.54	44910	250.54	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20250515	48.1	49.2	44.11	44.56	1507505	44.56	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20250515	329.95	336.3	309.6	315.95	644392	315.95	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20250515	2480	2595	2480	2541.2	24414	2541.2	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20250515	1800	1847.5	1800	1804	910	1804	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20250515	20.49	20.56	20.1	20.3	318214	20.3	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20250515	410	426	408	424.05	289298	424.05	up	up	correct
INDSWFTLAB.NSE	Ind	20250515	78	79.49	74.38	74.6	963070	74.6	down	down	correct
INDSWFTLTD.NSE	Ind	20250515	14.39	14.5	14.1	14.2	54299	14.2	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20250515	35.35	36.52	35.31	36.04	38663	36.04	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20250515	778	782.65	757.85	780.5	7350633	780.5	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20250515	395.25	400.45	391.25	396.95	7283759	396.95	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20250515	18.35	18.79	18.35	18.54	6004732	18.54	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20250515	366	375.25	358	359.7	32472	359.7	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20250515	6.53	6.53	6.3	6.3	26125	6.3	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20250515	920.81	935.3	918.41	934.63	19390	934.63	up	up	correct
INFY.NSE	Infosys Limited	20250515	1589.8	1618.6	1571	1609.5	11151167	1609.5	up	up	correct
INGERRAND.NSE	Ingersoll	20250515	3850	3892	3826.4	3864.8	9369	3864.8	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20250515	174.24	178.9	173.51	178.16	5911332	178.16	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20250515	721.8	742	713	724.25	105626	724.25	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20250515	113.5	113.5	106.01	110.02	108956	110.02	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20250515	980	1033.95	979.1	1025.65	1875364	1025.65	up	down	incorrect
INTENTECH.NSE	Intense Technologies Limited	20250515	97.3	114.99	95.91	113.1	1291968	113.1	up	down	incorrect
INVENTURE.NSE	Inventure Growth & Securities Limited	20250515	1.57	1.64	1.56	1.59	3545086	1.59	up	down	incorrect
IOB.NSE	Indian Overseas Bank	20250515	38.1	38.45	37.88	37.95	5013658	37.95	down	up	incorrect
IOC.NSE	Indian Oil Corporation Limited	20250515	144	146	143.57	144.9	10181275	144.9	up	down	incorrect
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20250515	72	77.52	71.86	76.8	5297093	76.8	up	down	incorrect
IPCALAB.NSE	Ipca Laboratories Limited	20250515	1415.3	1425.6	1393.1	1406.2	130599	1406.2	down	up	incorrect
IPL.NSE	India Pesticides Limited	20250515	165.9	172.14	164.83	165.7	698857	165.7	down	up	incorrect
IRB.NSE	IRB Infrastructure Developers Limited	20250515	49.6	51.59	49.42	51.05	25404819	51.05	up	down	incorrect
IRCON.NSE	Ircon International Limited	20250515	174.34	180	174.06	177.58	14670167	177.58	up	down	incorrect
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20250515	779	789.4	776.3	785.7	1287971	785.7	up	down	incorrect
IRFC.NSE	Indian Railway Finance Corporation Limited	20250515	130.6	131.8	129.36	130.24	23535264	130.24	down	up	incorrect
IRISDOREME.NSE	Iris Clothings Limited	20250515	58.3	62.51	57.12	59.97	601299	59.97	up	down	incorrect
ISFT.NSE	IntraSoft Technologies Limited	20250515	104.77	104.77	102.02	103.42	14800	103.42	down	up	incorrect
ISGEC.NSE	Isgec Heavy Engineering Limited	20250515	1156	1170	1148.9	1160.4	40677	1160.4	up	down	incorrect
ITC.NSE	ITC Limited	20250515	429.1	435.4	426	432.65	24263510	432.65	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20250515	587	592.4	580.8	585.15	21432	585.15	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20250515	627.9	678.8	622.55	674.6	2900066	674.6	up	up	correct
ITI.NSE	ITI Limited	20250515	271.5	275.45	269.5	272.8	438148	272.8	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20250515	9.74	10.29	9.12	9.96	1537928	9.96	up	up	correct
IVP.NSE	IVP Limited	20250515	196	197.85	187.28	189.12	32279	189.12	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20250515	8186.55	8186.6	7925	8078	740	8078	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20250515	2720	2837	2720	2815.62	155	2815.62	up	up	correct
IWEL.NSE	Inox Wind Energy Limited	20250515	10239	10380	10115	10348.5	6004	10348.5	up	up	correct
IZMO.NSE	IZMO Limited	20250515	328.3	334.85	319	334.45	40275	334.45	up	down	incorrect
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20250515	101.89	102.49	100.6	101.04	2085065	101.04	down	up	incorrect
JAGRAN.NSE	Jagran Prakashan Limited	20250515	73.82	75.05	73.21	74.32	201357	74.32	up	down	incorrect
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20250515	219.88	222.04	218.51	219	102009	219	down	up	incorrect
JAIBALAJI.NSE	Jai Balaji Industries Limited	20250515	111.95	113.69	110.23	112.77	953341	112.77	up	down	incorrect
JAICORPLTD.NSE	Jai Corp Limited	20250515	97.5	100.88	97.03	100.88	787423	100.88	up	down	incorrect
JAIPURKURT.NSE	Nandani Creation Limited	20250515	43.26	45.21	42.87	43.46	43091	43.46	up	down	incorrect
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20250515	87	88.14	86.15	86.58	936841	86.58	down	up	incorrect
JASH.NSE	Jash Engineering Limited	20250515	571.3	578.7	569.05	573.05	115556	573.05	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20250515	247.72	254.39	246.91	248.21	13861	248.21	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20250515	69.4	69.4	66.39	68.08	66438	68.08	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20250515	43.84	43.93	42.57	43.42	223233	43.42	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20250515	99	99.8	97.91	98.47	86084	98.47	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20250515	1629.5	1641	1605.2	1641	123663	1641	up	up	correct
JBMA.NSE	JBM Auto Limited	20250515	686.8	729.8	686.4	712	3413238	712	up	up	correct
JCHAC.NSE	Johnson Controls	20250515	1749.7	1765	1726.4	1738.6	25010	1738.6	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20250515	16.46	16.46	15.45	15.7	72006	15.7	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20250515	954.5	987	951.05	976.5	47797	976.5	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20250515	683.95	683.95	667.35	677.95	17094	677.95	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20250515	220.1	220.95	215.1	215.61	2083883	215.61	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20250515	940	971.65	934.65	968.3	2553377	968.3	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20250515	628	637	626.55	634.65	123736	634.65	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20250515	62.15	62.4	61.61	61.97	384550	61.97	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20250515	30.15	31.33	30.15	30.43	35500	30.43	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20250515	56.3	56.54	55.35	55.97	3044437	55.97	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20250515	433	434.05	425	434.05	29689	434.05	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20250515	5329.5	5387	5225.5	5259	57341	5259	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20250515	700	726	690.45	699.1	288838	699.1	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20250515	866.95	873	847.55	860.5	180268	860.5	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20250515	343.85	351.95	342.1	346.8	549505	346.8	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20250515	345	346.75	338.15	339.85	490025	339.85	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20250515	92.06	96.8	92.06	94.54	36358	94.54	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20250515	111.27	115.4	111.22	114.94	6023935	114.94	up	up	correct
JOCIL.NSE	Jocil Limited	20250515	164.89	164.89	157.93	160.32	1822	160.32	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20250515	3	3	3	3	0	3
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20250515	946.3	972.45	946.3	965.4	14857	965.4	up	down	incorrect
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20250515	14.62	14.81	14.6	14.69	18421963	14.69	up	down	incorrect
JSL.NSE	Jindal Stainless Limited	20250515	659	662	646.45	649.8	910836	649.8	down	up	incorrect
JSWENERGY.NSE	JSW Energy Limited	20250515	478	491.45	477.15	487.4	5192791	487.4	up	down	incorrect
JSWHL.NSE	JSW Holdings Limited	20250515	24375	24650	23450	24340	906	24340	down	up	incorrect
JSWSTEEL.NSE	JSW Steel Limited	20250515	993	1040.6	990	1038.3	5297654	1038.3	up	down	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20250515	137.6	141.29	137.3	138.92	84691	138.92	up	down	incorrect
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20250515	704	707.85	673	683.75	7700809	683.75	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20250515	691.95	702.85	684.35	687.55	164311	687.55	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20250515	904.4	921.55	900.2	907	233883	907	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20250515	722.97	722.97	699.25	708.01	510126	708.01	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20250515	944.85	954.1	933	936	247559	936	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20250515	343.25	352	341.65	347.75	809374	347.75	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20250515	20.3	20.7	19.78	20.15	12015335	20.15	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20250515	284.7	285.2	275	282	11749	282	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20250515	878	938.8	872.45	930.1	2159236	930.1	up	down	incorrect
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20250515	159	162.35	157	157.45	4938	157.45	down	up	incorrect
KALYANIFRG.NSE	Kalyani Forge Limited	20250515	784.7	784.7	752.05	768.95	2592	768.95	down	up	incorrect
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20250515	552.1	556.65	548.6	551.9	2679355	551.9	down	up	incorrect
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20250515	244.16	244.89	238.6	239.92	86118	239.92	down	up	incorrect
KAMDHENU.NSE	Kamdhenu Limited	20250515	28.11	28.94	28.07	28.44	1538449	28.44	up	down	incorrect
KANANIIND.NSE	Kanani Industries Limited	20250515	2.22	2.3	2.15	2.27	251558	2.27	up	down	incorrect
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20250515	91.9	92.25	90.71	91.64	34462	91.64	down	up	incorrect
KANPRPLA.NSE	Kanpur Plastipack Limited	20250515	175	187.3	165	178.13	555107	178.13	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20250515	260.2	267.5	260.05	265.2	262201	265.2	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20250515	217.7	217.7	198	200.18	12377	200.18	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20250515	57.23	58.5	55	57.82	7961	57.82	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20250515	221.82	222.41	218.75	220.15	906444	220.15	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20250515	934	934	902.4	918.15	1990	918.15	down	down	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20250515	51.05	51.05	49.6	51.05	76703	51.05
KAYA.NSE	Kaya Limited	20250515	265.6	280.45	261.5	277.45	56487	277.45	up	up	correct
KCP.NSE	The KCP Limited	20250515	214.25	218.6	211.96	217.6	401277	217.6	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20250515	37.19	38.05	37.12	37.31	220957	37.31	up	up	correct
KDDL.NSE	KDDL Limited	20250515	2691	2750	2608	2712.7	21448	2712.7	up	up	correct
KEC.NSE	KEC International Limited	20250515	741	819.35	739.35	803.85	7661413	803.85	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20250515	131.75	134.5	130.71	132.99	176668	132.99	up	up	correct
KEI.NSE	KEI Industries Limited	20250515	3422	3512.4	3396	3499	374416	3499	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20250515	115.65	117.09	115	115.35	480020	115.35	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20250515	802.25	855	798	846.75	162687	846.75	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20250515	4.7	4.7	4.7	4.7	120946	4.7
KEYFINSERV.NSE	Keynote Financial Services Limited	20250515	357.05	357.05	357.05	357.05	1882	357.05
KHADIM.NSE	Khadim India Limited	20250515	297.55	302.65	292.6	294.35	29379	294.35	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20250515	59.1	63.9	58.71	63.17	427663	63.17	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20250515	119	121.9	114.1	117.35	221114	117.35	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20250515	23.48	24.04	22.55	23.23	11199	23.23	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20250515	4710	4883.3	4706.4	4851.6	6583	4851.6	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20250515	417.8	432.9	414	421.15	47609	421.15	up	up	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20250515	641.9	648.25	632.05	643.75	303273	643.75	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20250515	3228.7	3288.7	3206	3269.1	5919	3269.1	up	up	correct
KIOCL.NSE	KIOCL Limited	20250515	269.95	276.1	266	273.75	132177	273.75	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20250515	644	657.95	625.65	638.6	1213293	638.6	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20250515	1878.1	1878.1	1815.5	1839	102597	1839	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20250515	740	877.7	732	862.3	8436646	862.3	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20250515	3200	3200	3151.3	3175.5	23010	3175.5	down	down	correct
KITEX.NSE	Kitex Garments Limited	20250515	250.5	262.94	248.15	262.94	2555830	262.94	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20250515	460.8	466.7	458.5	462.5	23109	460.5	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20250515	28.88	29.1	28.6	28.79	137229	28.79	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20250515	226.7	230.46	225.5	228.77	930880	228.77	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20250515	114	117.17	114	116.05	41773	116.05	up	up	correct
KOLTEPATIL.NSE	Kolte	20250515	367	367	357.5	360.1	362664	360.1	down	down	correct
KOPRAN.NSE	Kopran Limited	20250515	194	194	182.32	186.67	477612	186.67	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20250515	2085.1	2112	2065.4	2101.6	4262359	2101.6	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20250515	79	79	76.98	77.77	2109763	77.77	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20250515	37.85	38.6	37.5	38.07	71896	38.07	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20250515	163.09	166	163	164.29	46901	164.29	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20250515	71	72.92	70.81	72.16	27211	72.16	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20250515	1353	1401.9	1353	1393.2	2261019	1393.2	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20250515	1149	1159	1132.95	1142.65	311248	1142.65	down	down	correct
KRBL.NSE	KRBL Limited	20250515	319.9	327.25	319.9	324.25	833881	324.25	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20250515	75.39	76.96	75.31	76.29	1609	76.29	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20250515	3.62	3.82	3.62	3.69	86361	3.69	up	up	correct
KRISHANA.NSE	Krishana Phoschem Limited	20250515	356.35	375	345.65	362.15	294969	362.15	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20250515	686.8	691.75	664.1	672.8	168372	672.8	down	down	correct
KSB.NSE	KSB Limited	20250515	806.4	807.6	772.1	779.75	91444	779.75	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20250515	1362	1372.4	1312.1	1349.2	312466	1349.2	down	down	correct
KSL.NSE	Kalyani Steels Limited	20250515	809	825	804	816.8	151246	816.8	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20250515	199	204	197	199.53	3937914	199.53	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20250515	109.8	111.14	108.9	109.93	44631	109.93	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20250515	4.94	4.94	4.94	4.94	0	4.94
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20250515	2810.6	2823.1	2780.1	2792.7	91754	2792.7	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20250515	144.5	146.4	141	142.96	35500	142.96	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20250515	240.06	243.5	238.82	241.01	51125	241.01	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20250515	18.23	18.47	17.91	18.25	69197	18.25	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20250515	610	612.95	600.55	603.7	1437309	603.7	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20250515	17705	17819	17401	17442	4921	17442	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20250515	5.6	5.82	5.46	5.52	34649	5.52	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20250515	140.1	141.3	137.94	138.78	1146860	138.78	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20250515	204.25	239.31	201.47	214.41	136860	214.41	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20250515	1265.8	1355	1260	1322.2	60267	1322.2	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20250515	13.31	13.41	13.03	13.17	18626	13.17	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20250515	439.85	439.85	420.2	423.9	28622	423.9	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20250515	622	630.9	609.2	624.95	4669972	624.95	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20250515	28.47	28.47	28.16	28.33	72705	28.33	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20250515	270.91	276.05	270.68	275.53	3062	275.53	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20250515	906.26	910.13	906.26	910.13	4	910.13	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20250515	279.1	284.72	273.13	283.54	1348	283.54	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20250515	273.3	276.05	270.6	274.7	67767	274.7	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20250515	590	604.8	587.4	601.85	68794	601.85	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20250515	7089.5	7260	6998	7154	200641	7154	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20250515	1000	1000.01	999.99	1000	2588090	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20250515	1000	1000.01	999.99	1000	165032	1000
LODHA.NSE	Macrotech Developers Limited	20250515	1317.7	1378.8	1306	1371	2246902	1371	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20250515	188.26	188.27	188.26	188.27	19044	188.27	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20250515	75.6	79.5	75	76.21	87422	76.21	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20250515	92.46	93.4	90.7	92.57	15421	92.57	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20250515	8.68	8.78	8.45	8.51	35872	8.51	down	down	correct
LT.NSE	Larsen & Toubro Limited	20250515	3594	3648.7	3543	3618.2	3720879	3618.2	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20250515	4448	4544	4435	4493.4	203391	4493.4	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20250515	2580.5	2644.8	2548	2595.8	3380	2595.8	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20250515	604.1	626	603.7	620.5	142883	620.5	up	up	correct
LUPIN.NSE	Lupin Limited	20250515	2100	2118.9	2063.8	2072.9	2268766	2072.9	down	down	correct
LUXIND.NSE	Lux Industries Limited	20250515	1453	1474.7	1446.9	1454.9	37917	1454.9	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20250515	194.2	196.21	191.75	193.81	828022	193.81	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20250515	112.7	112.7	111	111.62	19205	111.62	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20250515	6.27	6.3	6.12	6.23	16257	6.23	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20250515	3085	3170.7	3073	3132	3590003	3132	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20250515	259.05	266.35	257.75	265.35	2317177	265.35	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20250515	98.98	99.9	95.99	99.9	558478	99.9	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20250515	959.9	964.75	900	938	17116	938	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20250515	43.45	44.1	42.54	43.81	8065	43.81	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20250515	7.2	7.48	6.92	7.24	18316	7.24	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20250515	91.9	98.9	91.4	95.61	1196810	95.61	up	up	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250515	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250515	134.7	135.97	134.1	135.97	475626	135.97	up	up	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20250515	27.19	27.5	26.65	27.33	479611	27.33	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20250515	771.9	778.95	746.1	751.25	37030	751.25	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20250515	26.37	28.01	26.37	27.61	31472	27.61	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20250515	50.55	51	50.32	50.48	10382051	50.48	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20250515	117.23	120.15	116	117.25	6688	117.25	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20250515	244.7	256.9	234	252.1	31429	252.1	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20250515	148.4	148.4	144.51	145.02	78165	145.02	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20250515	57.97	57.99	56.61	57.54	3880	57.54	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20250515	327.45	338.7	323.65	334	320770	334	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20250515	312.35	321.15	309	318.45	158626	318.45	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20250515	11800	12448	11700	12330	38134	12330	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20250515	686.2	694.8	681.95	688.4	118752	688.4	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20250515	1004.85	1012	990.75	1002.2	46295	1002.2	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20250515	41.34	41.4	39.63	40.77	91822	40.77	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20250515	27.8	27.8	26.62	27.04	44239	27.04	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20250515	91.6	93.2	90.23	90.24	82373	90.24	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20250515	71.99	72.53	70.72	71.8	24103	71.8	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20250515	60.79	61.78	59.6	59.99	21667	59.99	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20250515	57	58.19	56.35	56.95	557776	56.95	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20250515	232.6	233.55	228.9	229.36	4944145	229.36	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20250515	81.49	81.49	80	80.38	9866	80.38	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20250515	239.65	249.1	239.64	246.14	858301	246.14	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20250515	760	780	755.35	760.5	298188	760.5	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20250515	323	335.75	323	331.7	663899	331.7	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20250515	167.4	167.5	164.5	165.59	468667	165.59	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20250515	17.11	20.4	17.11	19.54	290838	19.54	up	up	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20250515	670	676.66	667.55	674.97	18699	674.97	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20250515	72	72.81	71.06	71.52	6910	71.52	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20250515	529.25	537	522.05	533.55	19419	533.55	up	up	correct
MARICO.NSE	Marico Limited	20250515	726.8	731	716.7	720.6	4308349	720.6	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20250515	211.35	213.5	207.49	208.93	386562	208.93	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20250515	237	243.65	236.28	239.61	1133835	239.61	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20250515	12600	13023	12548	12952	561496	12952	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20250515	275.55	275.55	268	270.2	79496	270.2	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20250515	166.13	173.8	162	169.59	811	169.59	up	up	correct
MASTEK.NSE	Mastek Limited	20250515	2335.9	2351	2319.6	2331.7	90912	2331.7	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20250515	512.95	513.7	505	507.2	23953	507.2	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20250515	95.5	96.75	94.91	95.51	98579	95.51	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20250515	1176.5	1204	1174.9	1186.5	3798282	1186.5	up	up	correct
MAXIND.NSE	Max India Limited	20250515	190.15	194.99	189.1	191.86	54147	191.86	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20250515	586	600	582	587.85	91994	587.85	up	up	correct
MAZDA.NSE	Mazda Limited	20250515	242.58	247	238.5	245.7	13676	245.7	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20250515	3106.8	3217.8	3084.2	3182.4	7004596	3182.4	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20250515	289.7	297.4	289.65	292.85	15835	292.85	up	up	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20250515	43.63	45.5	43.41	45.05	258115	45.05	up	down	incorrect
MCDOWELL.NSE	N	20250515	1529.8	1546	1528.1	1541	441481	1541	up	down	incorrect
MCL.NSE	Madhav Copper Limited	20250515	59.88	59.88	58.19	59.09	198469	59.09	down	up	incorrect
MCLEODRUSS.NSE	McLeod Russel India Limited	20250515	33.9	33.93	32.18	32.74	291925	32.74	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20250515	6242	6283.5	6154.5	6216	401156	6216	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20250515	69.82	71	69.82	70.28	85559	70.28	up	up	correct
MENONBE.NSE	Menon Bearings Limited	20250515	109	124.7	108.4	120.25	412501	120.25	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20250515	1.71	1.71	1.71	1.71	3175	1.71
MERCATOR.NSE	Mercator Limited	20250515	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20250515	1600	1632	1588.3	1624	121144	1624	up	up	correct
MFSL.NSE	Max Financial Services Limited	20250515	1338.2	1364	1323.2	1358.4	1383441	1358.4	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20250515	13.06	13.88	12.85	13.22	301168	13.22	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20250515	1387	1388	1363	1372.2	350552	1372.2	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20250515	352.4	362.7	349.3	358.75	182286	358.75	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20250515	396.45	404.9	386.25	399.2	4129508	399.2	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20250515	505	512.4	495.6	507.4	128653	507.4	up	up	correct
MINDSPACE.NSE	RR	20250515	390	393.8	387.03	392.79	82387	392.79	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20250515	248	248	236.73	239.12	172482	239.12	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20250515	13.4	13.4	13.15	13.4	37476	13.4
MIRZAINT.NSE	Mirza International Limited	20250515	30.19	30.93	30.15	30.79	134785	30.79	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20250515	1.66	1.67	1.64	1.65	1175265	1.65	down	down	correct
MMFL.NSE	M M Forgings Limited	20250515	356.75	368.8	356.75	360	233701	360	up	up	correct
MMP.NSE	MMP Industries Limited	20250515	245	257.21	242.57	244.35	70272	244.35	down	down	correct
MMTC.NSE	MMTC Limited	20250515	59.6	60.5	59	60.09	2399539	60.09	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20250515	123.35	126	121	124.24	5834	124.24	up	up	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20250515	63.14	63.14	61.3	61.47	182224	61.47	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20250515	31.11	32.65	31.11	32.43	47974	32.43	up	up	correct
MOIL.NSE	MOIL Limited	20250515	356.2	369	355.2	364.8	2916504	364.8	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20250515	14.15	14.24	13.79	14.08	292408	14.08	down	down	correct
MOL.NSE	Meghmani Organics Limited	20250515	78.41	81.5	78.35	78.63	1870118	78.63	up	up	correct
MOLDTECH.NSE	Mold	20250515	147.5	147.5	144.98	146.56	35415	146.56	down	down	correct
MOLDTKPAC.NSE	Mold	20250515	544.6	566	544.6	558.45	48034	558.45	up	up	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20250515	60.89	60.89	60	60.49	384224	60.49	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20250515	256.49	258	252.4	257	3515	257	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20250515	178.47	180	177.3	179	1694877	179	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20250515	572.95	597	570.95	592.6	32058	592.6	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20250515	6.49	6.49	6.49	6.49	0	6.49
MOREPENLAB.NSE	Morepen Laboratories Limited	20250515	60.5	62.4	60.48	60.96	5429801	60.96	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20250515	740	765.5	732.45	763	2531683	763	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20250515	24.6	29.46	24.6	29.33	725927	29.33	up	up	correct
MPHASIS.NSE	Mphasis Limited	20250515	2580	2630	2556.7	2624.3	642884	2624.3	up	up	correct
MPSLTD.NSE	MPS Limited	20250515	2513.3	2650	2490	2600.3	51924	2600.3	up	up	correct
MRF.NSE	MRF Limited	20250515	141500	141875	140865	141140	5969	141140	down	down	correct
MRO.NSE	TEK	20250515	61.18	62.4	60.55	61.74	21393	61.74	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20250515	134.95	139.04	134.28	135.86	2970746	135.86	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20250515	27.85	27.85	26.5	27.02	303293	27.02	down	down	correct
MSTCLTD.NSE	MSTC Limited	20250515	555	560.55	542.6	544.9	224676	544.9	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20250515	1548.8	1578	1526.4	1551.9	267234	1551.9	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20250515	2.28	2.34	2.16	2.23	18894	2.23	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20250515	42.43	42.96	42.19	42.68	1886823	42.68	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20250515	113.3	121.56	111.96	117.96	420565	117.96	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20250515	80.4	83.41	77.41	79.43	24329	79.43	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20250515	75.53	78.39	75.53	77.03	98465	77.03	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20250515	121	124.7	121	121.94	42249	121.94	up	down	incorrect
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20250515	34.66	36.71	34.56	36.53	126556	36.53	up	down	incorrect
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20250515	262.3	278.25	262.3	269.25	290666	269.25	up	down	incorrect
MUTHOOTFIN.NSE	Muthoot Finance Limited	20250515	2275	2275	2085	2104.1	5206760	2104.1	down	up	incorrect
NACLIND.NSE	NACL Industries Limited	20250515	199.7	199.7	181.76	183.74	356284	183.74	down	up	incorrect
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20250515	4.52	4.52	4.44	4.52	239419	4.52
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20250515	27.39	27.99	26.36	27.4	1841	27.4	up	down	incorrect
NAGREEKEXP.NSE	Nagreeka Exports Limited	20250515	28.34	28.69	27.7	28.39	14702	28.39	up	down	incorrect
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20250515	284.5	289.9	269.1	270.55	14510	270.55	down	up	incorrect
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20250515	123.99	130.87	120.03	127.85	90087	127.85	up	down	incorrect
NAHARPOLY.NSE	Nahar Poly Films Limited	20250515	219.1	226.99	219.1	223.49	10100	223.49	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20250515	266.05	276	266.05	269.96	50448	269.96	up	up	correct
NAM.NSE	INDIA	20250515	706	719.8	698.65	712.35	721390	712.35	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20250515	830	835	821.25	823.8	460603	823.8	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20250515	174	185.8	173.5	182.05	124549	182.05	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20250515	174	180.8	172.19	178.56	23967708	178.56	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20250515	1461	1510	1447	1504	945324	1504	up	down	incorrect
NAVINFLUOR.NSE	Navin Fluorine International Limited	20250515	4300	4360	4280	4291.6	175662	4291.6	down	up	incorrect
NAVKARCORP.NSE	Navkar Corporation Limited	20250515	111.62	113.4	109.37	110.96	2296942	110.96	down	up	incorrect
NAVNETEDUL.NSE	Navneet Education Limited	20250515	145.94	148.5	144.71	147.27	135182	147.27	up	down	incorrect
NAZARA.NSE	Nazara Technologies Limited	20250515	1225.1	1253.9	1219	1247.6	1157904	1247.6	up	down	incorrect
NBCC.NSE	NBCC (India) Limited	20250515	107	108.65	106.2	106.72	18249645	106.72	down	up	incorrect
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20250515	2420.8	2472	2395.7	2448.4	5937	2448.4	up	down	incorrect
NCC.NSE	NCC Limited	20250515	227.9	230.93	224.15	229.45	6512104	229.45	up	up	correct
NCLIND.NSE	NCL Industries Limited	20250515	216.6	221	213.8	220.1	164129	220.1	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20250515	4320.4	4320.4	4153	4239.3	62	4239.3	down	down	correct
NDL.NSE	Nandan Denim Limited	20250515	3.85	4.06	3.85	3.97	7257116	3.97	up	up	correct
NDRAUTO.NSE	NDR Auto Components Limited	20250515	924	938.25	910.9	930.9	35850	930.9	up	up	correct
NDTV.NSE	New Delhi Television Limited	20250515	124.88	128.5	124.54	126.51	137537	126.51	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20250515	23.14	24.94	23.14	24.15	122753	24.15	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20250515	24.2	24.33	23.5	23.68	576802	23.68	down	down	correct
NELCAST.NSE	Nelcast Limited	20250515	110	126.28	110	126.28	353363	126.28	up	up	correct
NELCO.NSE	Nelco Limited	20250515	888.8	918.9	888.15	892.35	139843	892.35	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20250515	1569.5	1571	1547.3	1554.5	21576	1554.5	down	down	correct
NESCO.NSE	Nesco Limited	20250515	949	968	945.45	962.95	49641	962.95	up	up	correct
NETF.NSE	Tata Mutual Fund	20250515	263.6	269	262.82	268.66	4893	268.66	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20250515	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20250515	78.64	78.64	77.13	78.29	107967	78.29	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20250515	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20250515	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20250515	46.4	47	46.01	46.52	3331086	46.52	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20250515	12564	12674	11800	11859	60473	11859	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20250515	1139.9	1159.9	1136.1	1152.5	304276	1152.5	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20250515	7.15	7.37	7.05	7.11	11182	7.11	down	down	correct
NFL.NSE	National Fertilizers Limited	20250515	90.89	97.89	90.84	95.25	14895853	95.25	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20250515	29.99	30.5	29.61	30.2	20008	30.2	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20250515	1780	1805	1765.1	1790.7	184775	1790.7	up	up	correct
NHPC.NSE	NHPC Limited	20250515	86.3	87.44	85.81	86.95	17643335	86.95	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20250515	174	176.76	171.91	174.88	657704	174.88	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20250515	24.93	25.45	22.38	25.29	91489	25.29	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20250515	276.9	280.76	274.7	280.17	11353337	280.17	up	up	correct
NIITLTD.NSE	NIIT Limited	20250515	137.95	143.21	137.64	139.29	1946005	139.29	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20250515	11.5	11.54	11.23	11.29	1151007	11.29	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20250515	12.59	12.59	11.76	12.32	398409	12.32	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20250515	1710	1825	1710	1766.1	19929	1766.1	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20250515	503.5	525	503.5	516.45	3253	516.45	up	up	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20250515	59.75	63	59.01	60.2	36030	60.2	up	up	correct
NITCO.NSE	NITCO Limited	20250515	130.02	135.58	129	133.62	527745	133.62	up	up	correct
NITINSPIN.NSE	Nitin Spinners Limited	20250515	415	419.55	407	408.2	133778	408.2	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20250515	270	270	255	257.1	2122	257.1	down	down	correct
NKIND.NSE	N.K Industries Limited	20250515	66.5	66.5	63	63.68	1424	63.68	down	down	correct
NLCINDIA.NSE	NLC India Limited	20250515	232.05	236.4	231.8	233.37	1031149	233.37	up	up	correct
NMDC.NSE	NMDC Limited	20250515	70.04	70.8	69.4	70.06	24328812	70.06	up	up	correct
NOCIL.NSE	NOCIL Limited	20250515	196	198.01	193.35	196.28	385999	196.28	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20250515	4.14	4.15	3.96	4.15	314879	4.15	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20250515	40.51	42.53	39.01	40.98	4168	40.98	up	up	correct
NPBET.NSE	Tata Asset Management Limited	20250515	282.49	283.87	277.1	283.11	1787	283.11	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20250515	244.48	252.59	244	251.3	25516	251.3	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20250515	248.65	267.6	248.65	260.32	1102477	260.32	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20250515	6838.5	6945	6774	6861.5	8683	6861.5	up	up	correct
NTPC.NSE	NTPC Limited	20250515	339.5	343.75	332.65	341.95	43307764	341.95	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20250515	970.8	994	969.4	988.55	37838	988.55	up	up	correct
NURECA.NSE	Nureca Limited	20250515	252.12	252.12	252.12	252.12	2524	252.12
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20250515	353	360.65	351.15	358.7	460088	358.7	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20250515	383.75	384.4	374.8	381.45	38946	381.45	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20250515	1619	1642.2	1591.2	1633.5	481428	1633.5	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20250515	186.75	194.99	184	194	29397	194	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20250515	8560	8575	8440	8542	88914	8542	down	down	correct
OIL.NSE	Oil India Limited	20250515	418.9	424	413	422.5	2371184	422.5	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20250515	67.26	68.48	65.61	66.54	72922	66.54	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20250515	1247.3	1277.8	1242.1	1255	479611	1255	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20250515	89	89	85.91	86.74	18162	86.74	down	down	correct
OMAXE.NSE	Omaxe Limited	20250515	79.76	80.76	78.01	79.06	130340	79.06	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20250515	140	143	136.21	137.19	526464	137.19	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20250515	6.01	6.25	5.9	6	3717	6	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20250515	10.79	11	10.4	10.99	8062	10.99	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20250515	61.37	62.6	59.63	60.54	4363252	60.54	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20250515	244.95	248.92	242.3	247.61	16812750	247.61	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20250515	51.67	52.44	51.1	51.57	253046	51.57	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20250515	255.55	270	253.6	265.8	67344	265.8	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20250515	556.9	564.7	543.45	545.7	134033	545.7	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20250515	171.5	172.62	166.81	170.26	18860	170.26	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20250515	785	793.05	779	780.85	34284	780.85	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20250515	40	40.23	39.79	40	81779	40
ORIENTALTL.NSE	Oriental Trimex Limited	20250515	11.71	11.71	11.06	11.36	753374	11.36	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20250515	268	271.34	263	264.03	7545	264.03	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20250515	353.05	354.6	352.1	353.8	910924	353.8	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20250515	245.7	247.5	238	243.97	107145	243.97	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20250515	137	137.67	135.24	135.78	105830	135.78	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20250515	82.39	83.9	81.61	83.44	3601	83.44	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20250515	27.26	31.4	27.26	30.72	7229701	30.72	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20250515	5500	5580	5455	5472.5	5287	5472.5	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20250515	1.89	1.89	1.85	1.89	6345	1.89
OSWALAGRO.NSE	Oswal Agro Mills Limited	20250515	81.65	85	81.65	83.44	162452	83.44	up	up	correct
PAGEIND.NSE	Page Industries Limited	20250515	46420	47365	46020	46940	58580	46940	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20250515	34.9	35	34.2	34.87	1804101	34.87	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20250515	128.33	130.87	125.25	126.95	9832	126.95	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20250515	47.35	47.39	47.31	47.35	1025	47.35
PANACEABIO.NSE	Panacea Biotec Limited	20250515	573	581	551.2	556.1	215986	556.1	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20250515	181.95	188.7	171.85	185.95	95062	185.95	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20250515	376.9	386.8	373.55	385.25	51379	385.25	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20250515	100.25	104	100.25	103.2	12353	103.2	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20250515	55.95	57.81	55.2	56.11	2349572	56.11	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20250515	211.5	218.49	209.1	212.45	1782558	212.45	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20250515	21.7	23	20.81	22.33	1065488	22.33	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20250515	42.4	43.2	42.1	42.49	4611749	42.49	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20250515	15.95	16.99	15.45	16.32	282436	16.32	up	down	incorrect
PCJEWELLER.NSE	PC Jeweller Limited	20250515	12.51	12.64	12.36	12.47	9742163	12.47	down	up	incorrect
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20250515	105.67	105.67	105.67	105.67	22304	105.67
PEARLPOLY.NSE	Pearl Polymers Limited	20250515	29.91	29.96	28.7	29.01	27059	29.01	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20250515	1076	1079	1064	1070.55	676778	1070.55	down	down	correct
PENIND.NSE	Pennar Industries Limited	20250515	195.45	199.1	192	194.11	508317	194.11	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20250515	30.65	31.05	30.26	31.05	122076	31.05	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20250515	5770	5798.5	5552	5646.5	1002976	5646.5	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20250515	316	326.5	313.6	319.8	4845560	319.8	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20250515	405.3	408.95	401.55	407.1	9174908	407.1	up	down	incorrect
PFIZER.NSE	Pfizer Limited	20250515	4405	4490	4388	4459.2	18130	4459.2	up	down	incorrect
PFOCUS.NSE	Prime Focus Limited	20250515	97.7	98.28	96.61	97.06	62471	97.06	down	up	incorrect
PFS.NSE	PTC India Financial Services Limited	20250515	35.29	35.84	35.25	35.52	749719	35.52	up	down	incorrect
PGEL.NSE	PG Electroplast Limited	20250515	833.05	835.95	800	809.35	2050818	809.35	down	up	incorrect
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20250515	14000	14308	13914	14284	6676	14284	up	down	incorrect
PGHL.NSE	Procter & Gamble Health Limited	20250515	5239	5266	5201	5244	3086	5244	up	down	incorrect
PGIL.NSE	Pearl Global Industries Limited	20250515	1119.35	1144.85	1112.15	1126.65	45695	1126.65	up	up	correct
PGINVIT.NSE	IV	20250515	83.3	83.4	82.9	83.31	3845669	83.31	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20250515	1544.9	1564.2	1512	1555.1	481861	1555.1	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20250515	3120	3144.8	3102.1	3111	686714	3111	down	down	correct
PIIND.NSE	PI Industries Limited	20250515	3652	3733.6	3622	3691.3	181586	3691.3	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20250515	4435	4684.8	4415.6	4637.2	8866	4637.2	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20250515	15.83	15.92	15.5	15.57	120081	15.57	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20250515	42.05	45.94	42	45.19	51694	45.19	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20250515	971.1	991	962.65	979.6	41127	979.6	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20250515	685.15	698.4	565	654.7	1294	654.7	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20250515	196	196	190.66	192.74	8338	192.74	down	down	correct
PNB.NSE	Punjab National Bank	20250515	98.35	98.47	97.75	98.32	14979089	98.32	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20250515	97.87	98.4	96	96.86	281237	96.86	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20250515	1082.6	1089.8	1066.2	1074	786353	1074	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20250515	28	28	26.05	27.84	4837	27.84	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20250515	261.9	268.8	260	265.1	818938	265.1	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20250515	34.95	34.95	34.95	34.95	0	34.95
PODDARMENT.NSE	Poddar Pigments Limited	20250515	302.4	305.8	295.05	303.25	2955	303.25	up	up	correct
POKARNA.NSE	Pokarna Limited	20250515	990	1021.25	971.05	1021.25	125594	1021.25	up	up	correct
POLYCAB.NSE	Polycab India Limited	20250515	6009	6070	5987	6042	252483	6042	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20250515	2352	2381.5	2320	2366.6	185858	2366.6	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20250515	1260	1267.2	1248.6	1255.5	47328	1255.5	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20250515	332.8	341.9	332	336.05	24130	336.05	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20250515	392	395.9	389.1	389.9	1007934	389.9	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20250515	295.9	300.4	291.05	299.65	22640626	299.65	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20250515	16880	16950	15427	15570	232253	15570	down	up	incorrect
POWERMECH.NSE	Power Mech Projects Limited	20250515	2830	2923.9	2823.5	2883.4	99785	2883.4	up	down	incorrect
PPAP.NSE	PPAP Automotive Limited	20250515	184.78	185.99	179	180.71	11501	180.71	down	up	incorrect
PPL.NSE	Prakash Pipes Limited	20250515	420	425.15	418.85	423.6	31758	423.6	up	down	incorrect
PRAENG.NSE	Prajay Engineers Syndicate Limited	20250515	20.09	20.99	19.9	20.52	174488	20.52	up	down	incorrect
PRAJIND.NSE	Praj Industries Limited	20250515	482	493.85	480.2	489.65	1096383	489.65	up	down	incorrect
PRAKASH.NSE	Prakash Industries Limited	20250515	181.85	185.23	179.81	180.98	630609	180.98	down	up	incorrect
PRAKASHSTL.NSE	Prakash Steelage Limited	20250515	6.84	6.88	6.76	6.83	258592	6.83	down	up	incorrect
PRAXIS.NSE	Praxis Home Retail Limited	20250515	10.35	10.56	10.15	10.56	1051698	10.56	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20250515	171	176.84	171	174.41	234952	174.41	up	up	correct
PRECOT.NSE	Precot Limited	20250515	514	576.95	514	538.05	107209	538.05	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20250515	155.32	162.5	155.05	161.56	530931	161.56	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20250515	444.55	447.75	430	433.2	934907	433.2	down	down	correct
PREMIER.NSE	Premier Limited	20250515	3.1	3.11	2.96	3.01	5434	3.01	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20250515	61.34	61.88	58.48	59.3	168331	59.3	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20250515	1402	1436	1375.1	1418.9	730577	1418.9	up	down	incorrect
PRICOLLTD.NSE	Pricol Limited	20250515	467.7	480.95	462.8	464.7	288151	464.7	down	up	incorrect
PRIMESECU.NSE	Prime Securities Limited	20250515	242.57	247.5	240.3	245.64	77704	245.64	up	down	incorrect
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20250515	279.7	285	276	283.95	339705	283.95	up	down	incorrect
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20250515	17.25	17.25	16.86	17.06	146214	17.06	down	up	incorrect
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20250515	2380	2386	2308.9	2341.2	115850	2341.2	down	up	incorrect
PRSMJOHNSN.NSE	Prism Johnson Limited	20250515	133.33	147.2	133.3	140.92	3112100	140.92	up	down	incorrect
PSB.NSE	Punjab & Sind Bank	20250515	30.15	30.3	29.9	30.02	2232188	30.02	down	up	incorrect
PSPPROJECT.NSE	PSP Projects Limited	20250515	641.5	642.1	638.1	640.4	77170	640.4	down	up	incorrect
PSUBNKBEES.NSE	Nippon Mutual Funds	20250515	73.5	73.65	72.9	73.47	2584988	73.47	down	up	incorrect
PTC.NSE	PTC India Limited	20250515	186.8	187.99	185.25	187.09	1153314	187.09	up	up	correct
PTL.NSE	PTL Enterprises Limited	20250515	43	43.25	42.16	42.42	82454	42.42	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20250515	1116.8	1130	1098.2	1104.3	10333	1104.3	down	down	correct
PURVA.NSE	Puravankara Limited	20250515	249.85	255	244.29	245.46	117132	245.46	down	down	correct
PVP.NSE	PVP Ventures Limited	20250515	24.54	24.62	24.21	24.33	126853	24.33	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20250515	77.81	77.81	76.11	76.95	76364	76.95	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20250515	2670	2716	2656	2712.06	411	2712.06	up	up	correct
QUESS.NSE	Quess Corp Limited	20250515	370	370.15	354.65	357.35	303820	357.35	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20250515	285	297.45	284.15	292.25	209978	292.25	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20250515	1.5	1.5	1.5	1.5	0	1.5
RADAAN.NSE	Radaan Mediaworks India Limited	20250515	3.7	3.9	3.7	3.84	26856	3.84	up	up	correct
RADICO.NSE	Radico Khaitan Limited	20250515	2598.6	2615.8	2562.1	2584	270034	2584	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20250515	9.8	9.8	9.54	9.69	68849	9.69	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20250515	357.4	366.85	355.15	362.05	5581707	362.05	up	up	correct
RAIN.NSE	Rain Industries Limited	20250515	147.11	148.25	146	146.55	421449	146.55	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20250515	196.8	203.1	195.9	198.92	860233	198.92	up	up	correct
RAJMET.NSE	Rajnandini Metal Limited	20250515	4.77	4.77	4.77	4.77	129156	4.77
RAJRATAN.NSE	Rajratan Global Wire Limited	20250515	416	425	401.55	409.4	56072	409.4	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20250515	48.93	51	48.75	49.18	110241	49.18	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20250515	50	50	48.4	48.68	14830	48.68	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20250515	11	11	11	11	0	11
RALLIS.NSE	Rallis India Limited	20250515	292.25	297.52	279.84	286.56	1208528	286.56	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20250515	36.98	36.98	36.98	36.98	76078	36.98
RAMASTEEL.NSE	Rama Steel Tubes Limited	20250515	11.12	11.31	10.99	11.11	11499324	11.11	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20250515	990	1007.8	986.85	1002.75	579114	1002.75	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20250515	250.6	255.61	249.52	253.25	141095	253.25	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20250515	388.5	396.95	383.2	385.8	50849	385.8	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20250515	506.6	525	501.4	510.7	83892	510.7	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20250515	14.66	14.7	14.46	14.57	327523	14.57	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20250515	1398.9	1491	1393.7	1449.8	37189	1449.8	up	down	incorrect
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20250515	2778.5	2813	2742.5	2788.2	10332	2788.2	up	down	incorrect
RAYMOND.NSE	Raymond Limited	20250515	578.7	578.7	578.7	578.7	215980	578.7
RBLBANK.NSE	RBL Bank Limited	20250515	209.95	211.4	207.75	209.61	3984654	209.61	down	up	incorrect
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20250515	146.15	152	146	148.86	11371316	148.86	up	up	correct
RCOM.NSE	Reliance Communications Limited	20250515	1.61	1.62	1.55	1.58	4042809	1.58	down	down	correct
RECLTD.NSE	REC Limited	20250515	391.4	396.3	388.05	394.35	12564868	394.35	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20250515	277.97	280.45	276	279.29	2666313	279.29	up	up	correct
REFEX.NSE	Refex Industries Limited	20250515	417.35	417.9	410.25	413.3	126100	413.3	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20250515	44.8	44.8	42.76	42.99	2293	42.99	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20250515	427.7	438.75	424.35	432.45	206362	432.45	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20250515	1425	1461.4	1412.7	1454.2	20177211	1454.2	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20250515	216.21	217.48	210.81	214.54	1338863	214.54	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20250515	272.65	275	269.35	272.05	2588744	272.05	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20250515	120	141.21	119.28	136.85	1772289	136.85	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20250515	32.25	32.8	31.51	31.87	20629916	31.87	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20250515	407.45	413.9	403	410.4	150121	410.4	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20250515	178.99	207.9	174.73	207.9	234115	207.9	up	up	correct
REPRO.NSE	Repro India Limited	20250515	527.9	534.95	521	528.3	13850	528.3	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20250515	188.7	191.99	187.06	188.66	125147	188.66	down	down	correct
RGL.NSE	Renaissance Global Limited	20250515	117.1	119.7	116.6	119.06	381880	119.06	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20250515	3.3	3.36	3.25	3.27	3182619	3.27	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20250515	465	465.9	458	460	173656	460	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20250515	68.25	69.99	67.62	68.81	317580	68.81	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20250515	901	929.3	899.5	915.45	208888	915.45	up	up	correct
RITES.NSE	RITES Limited	20250515	246	249.33	243.96	248.26	1572501	248.26	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20250515	27.9	28.1	27.31	27.5	16383	27.5	down	down	correct
RKEC.NSE	RKEC Projects Limited	20250515	77.87	77.87	77.87	77.87	15769	77.87
RKFORGE.NSE	Ramkrishna Forgings Limited	20250515	586	634.4	584.45	623.9	8034865	623.9	up	up	correct
RML.NSE	Rane (Madras) Limited	20250515	780.1	848.7	780.1	832.25	85169	832.25	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20250515	368.65	379.4	364.05	375	57317	375	up	up	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20250515	1407.3	1454.5	1396.7	1435.9	35125	1435.9	up	up	correct
ROLLT.NSE	Rollatainers Limited	20250515	1.54	1.54	1.47	1.48	64346	1.48	down	down	correct
ROLTA.NSE	Rolta India Limited	20250515	2.45	2.47	2.39	2.47	105481	2.47	up	up	correct
ROML.NSE	Raj Oil Mills Limited	20250515	47.65	48	46.63	46.95	4279	46.95	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20250515	700.9	719	696.55	708.55	122651	708.55	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20250515	76.31	77	72.72	74	44816	74	down	down	correct
ROUTE.NSE	Route Mobile Limited	20250515	950.7	959.35	943.1	950.3	112681	950.3	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20250515	2171	2176	2134.5	2144.6	10555	2144.6	down	down	correct
RPOWER.NSE	Reliance Power Limited	20250515	44.5	45.1	44	44.3	42282467	44.3	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20250515	167.8	167.8	161.25	164.88	50093	164.88	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20250515	872	890	846.85	858.25	152885	858.25	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20250515	58.22	58.22	58.22	58.22	7044	58.22
RSWM.NSE	RSWM Limited	20250515	155.2	163.6	154.25	159.76	125399	159.76	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20250515	367.95	367.95	356.8	359.95	95744	359.95	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20250515	46.56	47.97	46.15	47.07	3525311	47.07	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20250515	10.55	10.68	10.52	10.57	10189080	10.57	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20250515	202.02	207.43	202.02	204.89	11993	204.89	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20250515	7.83	8.35	7.6	8.29	222637	8.29	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20250515	124.29	125.27	123.15	124.11	28676	124.11	down	down	correct
RUPA.NSE	Rupa & Company Limited	20250515	202.65	205.99	202.5	202.96	116318	202.96	up	up	correct
RVHL.NSE	Ravinder Heights Limited	20250515	42.71	44.29	42.2	43.92	7173	43.92	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20250515	372.8	382	371.35	376.25	8996131	376.25	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20250515	360	363.95	350.1	355.35	440	355.35	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20250515	5.02	5.02	4.87	5.02	13782	5.02
SADBHAV.NSE	Sadbhav Engineering Limited	20250515	13.16	13.16	13.16	13.16	18124	13.16
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20250515	4.22	4.33	4.02	4.17	395788	4.17	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20250515	2220	2270	2216.8	2260	18182	2260	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20250515	29.78	30.16	29.55	29.77	8925	29.77	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20250515	226.5	227.77	221.94	227.15	76160	227.15	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20250515	122.99	123.65	121.66	122.7	15860870	122.7	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20250515	317	335	311.6	317.8	144745	317.8	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20250515	24.2	25.49	24.2	24.88	256035	24.88	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20250515	176	181.4	173.45	176.98	343335	176.98	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20250515	3.07	3.07	3.07	3.07	855893	3.07
SALASAR.NSE	Salasar Techno Engineering Limited	20250515	9.08	9.14	8.93	8.97	4840735	8.97	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20250515	256.7	256.7	246	249	194	249	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20250515	17.93	18.45	17.87	18.07	198574	18.07	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20250515	1060	1075	1032.8	1049.3	63467	1049.3	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20250515	6.78	7.11	6.56	7.09	62709	7.09	up	up	correct
SANCO.NSE	Sanco Industries Limited	20250515	2.52	2.52	2.28	2.45	5167	2.45	down	down	correct
SANDESH.NSE	The Sandesh Limited	20250515	1177.4	1208.1	1177.4	1191.6	2169	1191.6	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20250515	419.95	432.25	413.9	422.95	130278	422.95	up	down	incorrect
SANGAMIND.NSE	Sangam (India) Limited	20250515	429.6	429.6	417	420	30609	420	down	up	incorrect
SANGHIIND.NSE	Sanghi Industries Limited	20250515	60.05	61.8	60.05	61.32	147292	61.32	up	down	incorrect
SANGHVIMOV.NSE	Sanghvi Movers Limited	20250515	302.5	335	299.3	329.95	1569682	329.95	up	down	incorrect
SANGINITA.NSE	Sanginita Chemicals Limited	20250515	10	10.4	10	10.29	24728	10.29	up	down	incorrect
SANOFI.NSE	Sanofi India Limited	20250515	6200	6345	6145	6314.5	54158	6314.5	up	down	incorrect
SANWARIA.NSE	Sanwaria Consumer Limited	20250515	0.35	0.35	0.34	0.35	170269	0.35
SARDAEN.NSE	Sarda Energy & Minerals Limited	20250515	454.1	459	448.2	454.8	644424	454.8	up	down	incorrect
SAREGAMA.NSE	Saregama India Limited	20250515	543.15	565	543.15	551.15	791291	551.15	up	down	incorrect
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20250515	101.4	105	99.65	103.73	252321	103.73	up	down	incorrect
SASKEN.NSE	Sasken Technologies Limited	20250515	1535	1547.2	1491	1497.2	19452	1497.2	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20250515	264.4	265.95	259.1	260.55	3419	260.55	down	down	correct
SATIA.NSE	Satia Industries Limited	20250515	76.08	77.5	75.82	76.83	119872	76.83	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20250515	173.11	174.35	171.74	173.23	150683	173.23	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20250515	467.2	478	465	474.8	73963	474.8	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20250515	900	915	895.4	911.35	790094	911.35	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20250515	120.54	120.54	116	118.4	44641	118.4	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20250515	410.04	413.43	405.2	412.84	8948	412.84	up	up	correct
SBIETFPB.NSE	SBI Mutual Fund	20250515	277.47	281.31	274.74	279.75	6291	279.75	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20250515	218.52	220.8	217.71	219.83	8937	219.83	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20250515	1757.7	1788.4	1737.1	1784.6	1318425	1784.6	up	up	correct
SBIN.NSE	State Bank of India	20250515	804.45	809.45	794.5	808	17058854	792.1	up	down	incorrect
SCHAEFFLER.NSE	Schaeffler India Limited	20250515	3909	3974	3853.2	3939	62391	3939	up	down	incorrect
SCHAND.NSE	S Chand and Company Limited	20250515	228.8	240.84	225	230.41	267740	230.41	up	down	incorrect
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20250515	625	637.95	622.7	633.1	264592	633.1	up	down	incorrect
SCI.NSE	The Shipping Corporation of India Limited	20250515	176.85	179.97	172	172.74	4722727	172.74	down	up	incorrect
SDBL.NSE	Som Distilleries & Breweries Limited	20250515	137.9	145.32	137.54	144.7	5556783	144.7	up	down	incorrect
SEAMECLTD.NSE	Seamec Limited	20250515	864.3	866.6	842.65	852.35	11285	852.35	down	up	incorrect
SECURKLOUD.NSE	SecureKloud Technologies Limited	20250515	24.37	24.37	24.35	24.37	7788	24.37
SELAN.NSE	Selan Exploration Technology Limited	20250515	542.85	581	532.9	567.35	141632	567.35	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20250515	174.5	180.6	173	176.34	964776	176.34	up	up	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20250515	125	126.79	124.12	124.83	457946	124.83	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20250515	278.7	281	272.85	277.8	40827	277.8	down	down	correct
SETCO.NSE	Setco Automotive Limited	20250515	20.46	20.46	19.61	20.29	278718	20.29	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20250515	256.8	257.3	256.01	256.9	17186	256.9	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20250515	83.51	83.51	78.75	79.41	3389699	79.41	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20250515	262.1	265.32	259.59	264.8	3137923	264.8	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20250515	562.16	563.64	553.1	562.34	53514	562.34	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20250515	691.41	702.25	691.41	700.91	37509	700.91	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20250515	0.58	0.6	0.58	0.6	80761	0.6	up	up	correct
SEYAIND.NSE	Seya Industries Limited	20250515	17.16	17.16	17.16	17.16	0	17.16
SFL.NSE	Sheela Foam Limited	20250515	654.4	675.7	645.6	652	268356	652	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20250515	520	520	476.1	480.35	97878	480.35	down	down	correct
SGL.NSE	STL Global Limited	20250515	15.45	16.39	14.11	14.63	354423	14.63	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20250515	59.24	62	59.24	61	3195	61	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20250515	866.15	882.8	850	852.75	604577	852.75	down	down	correct
SHALBY.NSE	Shalby Limited	20250515	190.3	196.95	190.3	195.96	94909	195.96	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20250515	101.1	102.31	100.15	100.84	131149	100.84	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20250515	720	743	712.1	732.2	208606	732.2	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20250515	15.94	16.4	15.9	16.27	219863	16.27	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20250515	502.05	508	496.05	497.65	47810	497.65	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20250515	609.75	677.8	604	612.55	3787159	612.55	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20250515	1766.3	1799.9	1728	1737.1	27535	1737.1	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20250515	163.7	172.92	161.1	171.6	1074595	171.6	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20250515	508.41	517	503	514.02	6434	514.02	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20250515	108.6	108.6	104.5	106.14	8549	106.14	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20250515	701.2	729.45	701.2	714.9	374698	714.9	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20250515	29	29.41	28.5	28.85	111304	28.85	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20250515	79.84	82	79	79.15	29957	79.15	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20250515	199	202.93	194.34	198.56	10449	198.56	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20250515	205	205.25	199.11	200.31	456049	200.31	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20250515	517.6	522.7	512.05	517.3	37435	517.3	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20250515	61.05	62.48	57	60	21656	60	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20250515	78.51	81.02	78.36	80.07	249184	80.07	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20250515	30990	31835	30895	31400	172193	31400	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20250515	263.55	283.43	263.55	279.32	120014	279.32	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20250515	37.02	37.02	37.02	37.02	15141	37.02
SHRENIK.NSE	Shrenik Limited	20250515	0.65	0.65	0.63	0.64	504784	0.64	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20250515	182.63	186	178.41	184.38	18761	184.38	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20250515	2451	2474	2327.3	2444.2	131350	2444.2	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20250515	8.9	9.19	8.52	9.13	110260	9.13	up	down	incorrect
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20250515	905	945	903	936.85	1169387	936.85	up	down	incorrect
SHYAMTEL.NSE	Shyam Telecom Limited	20250515	12.4	12.8	12.1	12.3	3131	12.3	down	up	incorrect
SIEMENS.NSE	Siemens Limited	20250515	3010	3028	2972	3009.5	501027	3009.5	down	down	correct
SIGIND.NSE	Signet Industries Limited	20250515	55	56.78	54.01	55.7	45202	55.7	up	up	correct
SIL.NSE	Standard Industries Limited	20250515	19.25	19.49	19.1	19.25	24032	19.25
SILGO.NSE	Silgo Retail Limited	20250515	51	52.5	50.12	52.09	145485	52.09	up	up	correct
SILINV.NSE	SIL Investments Limited	20250515	639	639	624	625.65	1881	625.65	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20250515	17.01	17.49	16.95	17.03	5819	17.03	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20250515	14.65	14.99	14.65	14.71	45354	14.71	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20250515	283.6	285.8	281.2	282.05	25224	282.05	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20250515	133.49	133.49	128.18	132	15769	132	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20250515	269.55	272.45	265.65	267.55	90737	267.55	down	up	incorrect
SIS.NSE	SIS Limited	20250515	333.1	335.05	331.25	333.35	55586	333.35	up	down	incorrect
SITINET.NSE	SITI Networks Limited	20250515	0.5	0.5	0.49	0.5	310977	0.5
SIYSIL.NSE	Siyaram Silk Mills Limited	20250515	735.95	742.7	722.45	726.9	71775	726.9	down	up	incorrect
SJVN.NSE	SJVN Limited	20250515	98.65	99.19	97.79	98.35	5893730	98.35	down	up	incorrect
SKFINDIA.NSE	SKF India Limited	20250515	4295	4352	4250	4324.4	48974	4324.4	up	down	incorrect
SKIL.NSE	SKIL Infrastructure Limited	20250515	3.31	3.31	3.31	3.31	0	3.31
SKIPPER.NSE	Skipper Limited	20250515	468.85	485	468.85	476.5	590357	476.5	up	down	incorrect
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20250515	196.95	199.8	194.91	197.35	35846	197.35	up	down	incorrect
SMARTLINK.NSE	Smartlink Holdings Limited	20250515	158	168	156.19	161.11	17145	161.11	up	down	incorrect
SMCGLOBAL.NSE	SMC Global Securities Limited	20250515	106	108.68	105.1	105.37	60827	105.37	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20250515	1582	1708	1568.1	1680.3	179892	1680.3	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20250515	1385	1450.4	1385	1435.8	650	1435.8	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20250515	256.97	265.5	256.25	259.23	132445	259.23	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20250515	53.91	54.3	53.4	53.93	362405	53.93	up	up	correct
SOBHA.NSE	Sobha Limited	20250515	1319.1	1349	1312.2	1337.6	111330	1337.6	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20250515	581	589.4	518.05	518.6	582051	518.6	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20250515	13900	13950	13631	13880	101999	13880	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20250515	455.85	476.95	455.85	468.65	81324	468.65	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20250515	46.95	49.99	45.33	45.88	131801	45.88	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20250515	194.44	197.24	191	192.4	7364	192.4	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20250515	528	535.5	520.8	533.75	850032	533.75	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20250515	396.9	404	393.65	397.5	2760316	397.5	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20250515	391.95	396.65	389.75	394.05	30868	394.05	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20250515	26.8	27.89	26.16	27.75	50385256	27.75	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20250515	125.3	127.03	122.5	123.82	17675	123.82	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20250515	877.75	894.35	871	880.4	23715	880.4	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20250515	300	305.9	296.6	299.35	255976	299.35	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20250515	150.85	153.39	150.1	151.57	341330	151.57	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20250515	7.29	7.29	7.29	7.29	530010	7.29
SPECIALITY.NSE	Speciality Restaurants Limited	20250515	132.2	141.5	132.2	135.36	65236	135.36	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20250515	65.92	66.75	64.84	65.87	115910	65.87	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20250515	83	89	82.74	88.61	3207687	88.61	up	up	correct
SPLIL.NSE	SPL Industries Limited	20250515	38.83	40.19	38.05	39.77	11909	39.77	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20250515	187	190.38	177.65	183.08	124668	183.08	down	down	correct
SREEL.NSE	Sreeleathers Limited	20250515	237.78	246	237.21	245.31	16119	245.31	up	up	correct
SRF.NSE	SRF Limited	20250515	2875	2901.9	2849	2874	585591	2874	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20250515	554.85	564.9	545.05	554.25	22626	554.25	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20250515	1.05	1.05	0.99	1.02	284778	1.02	down	up	incorrect
SSWL.NSE	Steel Strips Wheels Limited	20250515	243.05	244.9	233.85	236.23	676569	236.23	down	up	incorrect
STAR.NSE	Strides Pharma Science Limited	20250515	663.5	669.6	654.4	665.7	268585	665.7	up	down	incorrect
STARCEMENT.NSE	Star Cement Limited	20250515	225.5	229.19	223	227.89	434676	227.89	up	down	incorrect
STARPAPER.NSE	Star Paper Mills Limited	20250515	172.99	172.99	169.72	171	18902	171	down	up	incorrect
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20250515	129.81	132.22	126.65	128.67	139693	128.67	down	up	incorrect
STEELCITY.NSE	Steel City Securities Limited	20250515	102.6	102.6	100.61	101.35	5649	101.35	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20250515	8.5	8.7	8.4	8.55	1939004	8.55	up	up	correct
STEL.NSE	STEL Holdings Limited	20250515	425	425	404.15	405.4	487	405.4	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20250515	311.7	339	311.5	336.95	1086254	336.95	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20250515	68.45	69.79	67.29	69.08	781891	69.08	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20250515	624	634	617.3	624.65	59824	624.65	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20250515	1722.4	1763.9	1705.7	1743.8	63839	1743.8	up	up	correct
SUBEXLTD.NSE	Subex Limited	20250515	13.59	14.1	13.55	13.69	3981719	13.69	up	up	correct
SUBROS.NSE	Subros Limited	20250515	649	657.5	646	650.1	28639	650.1	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20250515	1072.8	1080	1051.5	1057	52469	1057	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20250515	526.05	530.2	518.1	521.4	125862	521.4	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20250515	99.1	101.98	98.21	100.21	48486	100.21	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20250515	2021	2033.6	1991.2	2015.1	12590	2015.1	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20250515	2	2.17	1.98	2.14	1665062	2.14	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20250515	5162	5185	5052	5080.5	45257	5080.5	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20250515	355	356.75	349.95	351.4	41280	351.4	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20250515	703.25	734.05	703.25	733.2	2040	733.2	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20250515	989.8	993.2	974.05	974.05	58733	974.05	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20250515	255	264.23	252.49	259.15	276159	259.15	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20250515	1701.1	1744.4	1684.1	1740.1	3880385	1740.1	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20250515	405.05	407.3	399	399.8	495341	399.8	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20250515	625.75	631.5	620.2	630.3	164408	630.3	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20250515	168.8	174	166.3	167.79	5641	167.79	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20250515	9.9	10.4	9.75	9.79	100070	9.79	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20250515	421	427	415	423.25	79462	423.25	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20250515	1.92	1.92	1.89	1.92	21293	1.92
SUPREMEIND.NSE	The Supreme Industries Limited	20250515	3575	3665	3548.1	3645	257763	3645	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20250515	36	36.35	35.33	35.57	124469	35.57	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20250515	19.2	19.8	18.92	19.28	202824	19.28	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20250515	66.43	67.99	64.02	66.62	56347	66.62	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20250515	296	297.85	272.9	282.15	1969304	282.15	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20250515	129.7	132.5	125.1	127.57	441695	127.57	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20250515	42.45	44.45	42	42.7	61533	42.7	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20250515	3.13	3.2	2.89	3.2	46285	3.2	up	up	correct
SUVEN.NSE	Suven Life Sciences Limited	20250515	186.3	198.54	180.89	184.97	4405440	184.97	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20250515	1077	1088	1046.8	1058.2	202851	1058.2	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20250515	3.8	3.97	3.67	3.88	105206	3.88	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20250515	60.4	61.77	60.1	61.22	79989466	61.22	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20250515	3.2	3.28	3.02	3.27	94809	3.27	up	up	correct
SWANENERGY.NSE	Swan Energy Limited	20250515	436	449.3	433	438.45	2221761	438.45	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20250515	4199	4199	4118.1	4139.6	16695	4139.6	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20250515	589.9	609.95	586	605.1	5498	605.1	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20250515	296.2	297.9	286.35	292.2	2613718	292.2	down	down	correct
SYMPHONY.NSE	Symphony Limited	20250515	1307	1329	1296.1	1308.8	152192	1308.8	up	up	correct
SYNGENE.NSE	Syngene International Limited	20250515	641	642.45	635.3	638.35	411227	638.35	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20250515	202.87	209.5	202.87	204.92	7968	204.92	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20250515	398.65	403	391.85	397.5	274548	397.5	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20250515	8.87	8.87	8.85	8.87	9311	8.87
TALBROAUTO.NSE	Talbros Automotive Components Limited	20250515	270	274	267.15	270.65	86675	270.65	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20250515	563	564.4	554.8	556.45	1277957	556.45	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20250515	30.74	32.22	29.15	29.15	64626	29.15	down	down	correct
TARC.NSE	TARC Limited	20250515	156.6	159.4	153.41	157.07	353161	157.07	up	up	correct
TARMAT.NSE	Tarmat Limited	20250515	49.73	50.82	49.1	49.63	39661	49.63	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20250515	9910	10150	9801	10013.5	4140	10013.5	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20250515	841.05	854.45	838.15	852.4	736612	852.4	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20250515	1609.9	1619	1595.8	1611.2	397953	1611.2	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20250515	1120.4	1159.2	1105.5	1147.2	2064096	1147.2	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20250515	6100.5	6210	6061.5	6179	257339	6179	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20250515	6150	6195	6103	6176.5	24379	6176.5	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20250515	698.75	729.8	696.15	728.1	28634074	728.1	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20250515	403	404	392.65	397.95	18848984	397.95	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20250515	155.5	157.84	154.3	157.35	57066105	157.35	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20250515	760.5	770.4	760	765.25	13315	765.25	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20250515	205.35	205.99	202.21	204.25	156993	204.25	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20250515	1158	1172	1115	1127.6	31097	1127.6	down	down	correct
TCIEXP.NSE	TCI Express Limited	20250515	710	718	705.15	711.95	19270	711.95	up	down	incorrect
TCIFINANCE.NSE	TCI Finance Limited	20250515	12.33	12.33	11.9	11.94	12805	11.94	down	up	incorrect
TCPLPACK.NSE	TCPL Packaging Limited	20250515	3833	4000	3827.6	3921.7	9957	3921.7	up	down	incorrect
TCS.NSE	Tata Consultancy Services Limited	20250515	3564	3600	3514.1	3579.9	3548330	3579.9	up	down	incorrect
TDPOWERSYS.NSE	TD Power Systems Limited	20250515	476	494.75	472.3	487.1	1593328	487.1	up	down	incorrect
TEAMLEASE.NSE	TeamLease Services Limited	20250515	2004.5	2030	1987	2016	34308	2016	up	down	incorrect
TECHIN.NSE	Techindia Nirman Limited	20250515	17	17	17	17	0	17
TECHM.NSE	Tech Mahindra Limited	20250515	1606	1636.4	1600.2	1629.1	2972408	1629.1	up	down	incorrect
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20250515	1198	1225.9	1172.2	1220.9	436302	1220.9	up	down	incorrect
TEJASNET.NSE	Tejas Networks Limited	20250515	711.85	716.85	700.5	702.8	1324220	702.8	down	up	incorrect
TEMBO.NSE	Tembo Global Industries Limited	20250515	469.9	485.65	460	485.65	47062	485.65	up	down	incorrect
TERASOFT.NSE	Tera Software Limited	20250515	273.09	273.09	272	273.09	75725	273.09
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20250515	101.6	103.99	101	102.02	198933	102.02	up	down	incorrect
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20250515	60.6	61.9	59.71	61.49	84888	61.49	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20250515	155.2	161.77	154.13	155.09	6150232	155.09	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20250515	209	210.6	203.01	204.9	588036	204.9	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20250515	15.02	15.3	14.99	15.02	2859	15.02
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20250515	10.24	10.5	9.91	10.35	103967	10.35	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20250515	2025	2040	1882.6	1911.9	165192	1911.9	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20250515	149.17	151.08	147.31	150.88	38226	150.88	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20250515	136.13	139.04	135.1	137.66	48571	137.66	up	up	correct
THERMAX.NSE	Thermax Limited	20250515	3415	3489.7	3405.1	3435	144573	3435	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20250515	144.15	149.24	143.01	145.95	1921113	145.95	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20250515	347.8	359.8	335	359.7	19596	359.7	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20250515	982	1006.75	973.7	994	64874	994	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20250515	334.75	348.8	329.1	345.4	14000866	345.4	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20250515	2820	2862.9	2727.1	2780.3	12038	2780.3	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20250515	3065	3065	2892	2910.2	459226	2910.2	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20250515	6.44	6.44	6.44	6.44	10017	6.44
TIL.NSE	TIL Limited	20250515	249.97	249.97	249.97	249.97	4462	249.97
TIMESGTY.NSE	Times Guaranty Limited	20250515	178.43	179.58	171.5	173.95	3842	173.95	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20250515	348.9	362.85	348	358.6	1633849	358.6	up	up	correct
TIMKEN.NSE	Timken India Limited	20250515	2910	2970	2891	2963.9	91567	2963.9	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20250515	264.9	271.4	263.02	264.03	316578	264.03	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20250515	36.02	36.02	36.02	36.02	69986	36.02
TITAN.NSE	Titan Company Limited	20250515	3597	3665	3553.9	3636.8	1227751	3636.8	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20250515	80.95	82.75	80.02	81.78	334014	81.78	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20250515	146.09	151.53	145.38	150.12	327038	150.12	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20250515	10.8	10.8	9.62	9.77	44412	9.77	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20250515	130.01	134.5	130.01	131.44	16409	131.44	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20250515	3245	3279.6	3203.1	3265	182769	3265	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20250515	1469.9	1472.5	1405.5	1432.7	1234033	1432.7	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20250515	74.94	75.54	72.41	74.05	6883	74.05	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20250515	82.95	82.95	79	81	12066	81	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20250515	82.7	83.25	80.36	81.15	43227	81.15	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20250515	8.6	9.2	8.33	8.36	150868	8.36	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20250515	253	258.01	250.44	254.86	8786	254.86	up	up	correct
TRENT.NSE	Trent Limited	20250515	5362	5630	5311.5	5577.5	1521892	5577.5	up	up	correct
TRF.NSE	TRF Limited	20250515	389.95	399	388.15	391.4	30745	391.4	up	up	correct
TRIDENT.NSE	Trident Limited	20250515	28.55	29	28.55	28.92	6334767	28.92	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20250515	80.11	82.1	79.74	80.59	61589	80.59	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20250515	578	619.2	572.95	615.2	8136491	615.2	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20250515	429	442	424.2	432	439926	432	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20250515	1218	1234.9	1196.3	1199.4	5113	1199.4	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20250515	643.45	653	630	641.3	169153	641.3	down	down	correct
TTL.NSE	T.T. Limited	20250515	13.7	13.86	13.4	13.47	73635	13.47	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20250515	59.1	59.65	58.86	59.31	2156540	59.31	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20250515	418.7	424	413	417.3	38280	417.3	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20250515	2727.3	2794.8	2709	2787.3	1126642	2787.3	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20250515	3005	3058	2956.8	3001.8	5980	3001.8	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20250515	175.6	179.15	174.81	176.72	112776	176.72	up	up	correct
TVVISION.NSE	TV Vision Limited	20250515	7.11	7.11	7.11	7.11	20172	7.11
UBL.NSE	United Breweries Limited	20250515	2085.3	2090	2050	2066.6	73522	2066.6	down	down	correct
UCOBANK.NSE	UCO Bank	20250515	31.49	31.53	30.91	30.97	11399515	30.97	down	up	incorrect
UFLEX.NSE	Uflex Limited	20250515	589.2	594.25	584	587.5	85191	587.5	down	up	incorrect
UFO.NSE	UFO Moviez India Limited	20250515	68.62	71.16	68.62	70.49	82797	70.49	up	down	incorrect
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20250515	47.71	48.54	46.98	47.17	488978	47.17	down	up	incorrect
UGROCAP.NSE	UGRO Capital Limited	20250515	185.48	188.7	183.56	184.37	739173	184.37	down	up	incorrect
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20250515	44.9	45.59	44.4	45.41	21021073	45.41	up	down	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20250515	11672	11932	11643	11898	371371	11898	up	down	incorrect
UMANGDAIRY.NSE	Umang Dairies Limited	20250515	78	79.48	77.79	78.5	15705	78.5	up	down	incorrect
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20250515	5.76	5.79	5.5	5.77	14994	5.77	up	down	incorrect
UNICHEMLAB.NSE	Unichem Laboratories Limited	20250515	575.5	595.5	568.2	588.55	150226	588.55	up	down	incorrect
UNIDT.NSE	United Drilling Tools Limited	20250515	207.5	209.8	205.01	206.93	7527	206.93	down	up	incorrect
UNIENTER.NSE	Uniphos Enterprises Limited	20250515	158.41	159.84	154.58	155.95	8463	155.95	down	down	correct
UNIONBANK.NSE	Union Bank of India	20250515	134.8	134.8	131.78	132.17	14066035	132.17	down	down	correct
UNITECH.NSE	Unitech Limited	20250515	6.25	6.27	6.05	6.17	1931583	6.17	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20250515	407.35	423.9	407.35	419.15	1922	419.15	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20250515	268.75	285	262.6	279.15	56988	279.15	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20250515	554.3	566.35	540.25	545.05	87032	545.05	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20250515	229.89	236.99	221	234.49	9584	234.49	up	up	correct
UPL.NSE	UPL Limited	20250515	637.95	647.7	635.75	644.65	2336733	644.65	up	up	correct
URJA.NSE	Urja Global Limited	20250515	15.09	15.8	15.02	15.21	1590162	15.21	up	up	correct
USHAMART.NSE	Usha Martin Limited	20250515	311.7	316.4	309.3	311.8	358571	311.8	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20250515	1082.8	1090	1067.5	1087	119958	1087	up	up	correct
UTIBANKETF.NSE	Uti Mutual Fund	20250515	55.81	56.91	55.81	56.77	182408	56.77	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20250515	70.29	70.65	69.94	70.46	220133	70.46	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20250515	269.78	273.33	267.34	272.59	63637	272.59	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20250515	883.6	900.26	881.75	899.92	3644	899.92	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20250515	86.22	87.97	85.41	87.46	3712	87.46	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20250515	305.1	321	305.1	313.65	173719	313.65	up	down	incorrect
V2RETAIL.NSE	V2 Retail Limited	20250515	1673.4	1756.9	1656.5	1756.9	50001	1756.9	up	down	incorrect
VADILALIND.NSE	Vadilal Industries Limited	20250515	7342	7344.5	7012.5	7049.5	27281	7049.5	down	up	incorrect
VAIBHAVGBL.NSE	Vaibhav Global Limited	20250515	242	248.9	240.05	247.3	280110	247.3	up	down	incorrect
VAISHALI.NSE	Vaishali Pharma Limited	20250515	12.45	12.5	12.02	12.27	440903	12.27	down	up	incorrect
VAKRANGEE.NSE	Vakrangee Limited	20250515	10.17	10.25	9.89	9.99	2954904	9.99	down	up	incorrect
VALIANTORG.NSE	Valiant Organics Limited	20250515	325	345	323.1	343.75	68429	343.75	up	down	incorrect
VARDHACRLC.NSE	Vardhman Acrylics Limited	20250515	43	43.8	42.84	43.18	47652	43.18	up	down	incorrect
VARDMNPOLY.NSE	Vardhman Polytex Limited	20250515	12.06	12.4	11.6	12.4	589775	12.4	up	down	incorrect
VARROC.NSE	Varroc Engineering Limited	20250515	497.8	517.7	496.7	514	296443	514	up	down	incorrect
VASCONEQ.NSE	Vascon Engineers Limited	20250515	49.98	52.9	48.2	50.65	13887504	50.65	up	down	incorrect
VASWANI.NSE	Vaswani Industries Limited	20250515	43.79	43.82	42.5	42.9	47327	42.9	down	down	correct
VBL.NSE	Varun Beverages Limited	20250515	513.9	517.2	504.3	506.6	9548436	506.6	down	down	correct
VEDL.NSE	Vedanta Limited	20250515	444.7	448.4	440.35	443.8	7108289	443.8	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20250515	1635	1649.6	1631	1632.5	17244	1632.5	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20250515	320.9	327.8	314.55	325.45	54786	325.45	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20250515	8.99	8.99	8.95	8.99	156936	8.99
VESUVIUS.NSE	Vesuvius India Limited	20250515	5140.7	5293.1	5140.7	5233.4	15571	5233.4	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20250515	107.03	110.01	106.5	107.47	78768	107.47	up	up	correct
VGUARD.NSE	V	20250515	381.55	381.7	366	374.6	954503	374.6	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20250515	3749	3940	3723.2	3817.7	2726	3817.7	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20250515	446	452.45	441.1	448.85	27614	448.85	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20250515	935.7	939.4	885	891.2	764274	891.2	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20250515	2.43	2.46	2.38	2.39	101660	2.39	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20250515	2.37	2.42	2.37	2.4	3872281	2.4	up	up	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20250515	2.57	2.68	2.57	2.65	6186358	2.65	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20250515	1048.4	1086.3	1036	1071.9	156170	1071.9	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20250515	1735	1762	1651	1704.5	177149	1704.5	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20250515	1511.5	1557.8	1511.5	1532	24725	1532	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20250515	29.7	31.1	29.15	31	50073	31	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20250515	310.25	310.25	299.05	303	36675	303	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20250515	40	41.46	38.6	41.08	270301	41.08	up	up	correct
VIPIND.NSE	VIP Industries Limited	20250515	338	372	338	365.8	2702536	365.8	up	up	correct
VIPULLTD.NSE	Vipul Limited	20250515	11.8	12.19	11.79	12.08	175855	12.08	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20250515	63.5	71.8	63.49	70.94	1140125	70.94	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20250515	33.24	34.69	32.25	32.9	5937	32.9	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20250515	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20250515	459	480.45	459	466	279237	466	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20250515	9.8	10.35	9.8	10.07	765382	10.07	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20250515	0.9	0.92	0.89	0.91	424289	0.91	up	up	correct
VLSFINANCE.NSE	VLS Finance Limited	20250515	252	256	249.68	251.59	18312	251.59	down	down	correct
VMART.NSE	V	20250515	3485	3525	3456.2	3477.6	103708	3477.6	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20250515	8466	8598	8300	8376.5	47499	8376.5	down	down	correct
VOLTAS.NSE	Voltas Limited	20250515	1250	1264.9	1249.4	1262	889877	1262	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20250515	514	523.15	511.85	516.95	59534	516.95	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20250515	258.5	259.43	250.5	251.79	101547	251.79	down	down	correct
VSTIND.NSE	VST Industries Limited	20250515	289.1	290.95	287.55	289.65	204184	289.65	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20250515	3750	3794.6	3690	3780.3	9560	3780.3	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20250515	480.5	486	477.25	481.05	173148	481.05	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20250515	1386.1	1434.8	1383.2	1419.4	303030	1419.4	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20250515	216	217.3	207	209.09	1239108	209.09	down	down	correct
WANBURY.NSE	Wanbury Limited	20250515	271.9	279.95	267.5	277.56	182004	277.56	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20250515	801.2	885.5	801.2	885.5	10345	885.5	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20250515	1444.8	1457.5	1370	1404.8	470758	1404.8	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20250515	115.85	120	115.58	118.91	3812	118.91	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20250515	774.95	797.15	768.65	786.55	414386	786.55	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20250515	496.8	521	489	494.55	1076993	494.55	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20250515	785	840	784	834.1	3291	834.1	up	up	correct
WENDT.NSE	Wendt (India) Limited	20250515	8368	9298	8368	8702.5	162760	8702.5	up	down	incorrect
WESTLIFE.NSE	Westlife Development Limited	20250515	692.2	714	688.2	702.95	72997	702.95	up	down	incorrect
WHEELS.NSE	Wheels India Limited	20250515	735	768.7	730.6	737.1	53263	737.1	up	down	incorrect
WHIRLPOOL.NSE	Whirlpool of India Limited	20250515	1272.8	1278	1261.7	1266	87180	1266	down	up	incorrect
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20250515	29.3	30.28	29	29.69	4153	29.69	up	down	incorrect
WINDLAS.NSE	Windlas Biotech Limited	20250515	1005	1028.9	975.7	983.5	38510	983.5	down	up	incorrect
WINDMACHIN.NSE	Windsor Machines Limited	20250515	357.6	373	354.25	362.55	250392	362.55	up	down	incorrect
WIPL.NSE	The Western India Plywoods Limited	20250515	160	162	145.01	148.23	40706	148.23	down	up	incorrect
WIPRO.NSE	Wipro Limited	20250515	253.2	257.1	250.62	256.57	12083645	256.57	up	down	incorrect
WOCKPHARMA.NSE	Wockhardt Limited	20250515	1261	1297	1242	1283.4	388131	1283.4	up	down	incorrect
WONDERLA.NSE	Wonderla Holidays Limited	20250515	665.55	678	655	668	71484	668	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20250515	149.99	155	148.31	152.14	24694	152.14	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20250515	70.8	71.5	67.9	71.46	48524	71.46	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20250515	462	480	458.25	477.4	183358	477.4	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20250515	92.47	93.5	92.05	93.09	139115	93.09	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20250515	108.9	108.9	101.51	102.41	14073	102.41	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20250515	1073.1	1074	1055.5	1065.7	34702	1065.7	down	down	correct
YESBANK.NSE	Yes Bank Limited	20250515	21.1	21.7	20.96	21.51	264756782	21.51	up	up	correct
YUKEN.NSE	Yuken India Limited	20250515	909.2	973	902.5	953.6	19746	953.6	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20250515	124.2	128.4	123.85	126.93	18031199	126.93	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20250515	6.56	6.65	6.47	6.56	637944	6.56
ZEEMEDIA.NSE	Zee Media Corporation Limited	20250515	14.5	14.59	14.4	14.51	1332502	14.51	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20250515	244	262.9	244	262.8	465	262.8	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20250515	7.73	7.91	7.5	7.53	267492	7.53	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20250515	783.6	811	779.4	806	1027973	806	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20250515	1709.4	1709.4	1709.4	1709.4	113496	1709.4
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20250515	108.55	111.9	106.9	109.28	28811	109.28	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20250515	960	985	948	952.55	51266	952.55	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20250515	218.07	219.99	208.43	209.3	944213	209.3	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20250515	1810.1	1836	1793.4	1800.9	26053	1800.9	down	down	correct