CollectAI

close-nse_india_stocks

2025/05/19

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20250519	222.09	244.9	222.09	240.6	336076	240.6	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20250519	73.4	73.42	72	73.39	3782	73.39	down	down	correct
3MINDIA.NSE	3M India Limited	20250519	29680	29850	29460	29640	1804	29640	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20250519	43.69	45.73	43.52	43.98	11357	43.98	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20250519	408.5	409	393.35	396.75	56763	396.75	down	up	incorrect
63MOONS.NSE	63 MOONS TECHNOLOG	20250519	840	860	840	859.3	565340	859.3	up	down	incorrect
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20250519	14.5	14.7	13.75	13.96	378124	13.96	down	up	incorrect
AAKASH.NSE	Aakash Exploration Services Limited	20250519	8.6	8.6	8.4	8.41	126218	8.41	down	up	incorrect
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20250519	54.95	56.67	54.61	56.51	71094	56.51	up	up	correct
AARON.NSE	Aaron Industries Limited	20250519	372	419.9	367.55	400.2	72213	400.2	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20250519	462.8	490	458.1	480.6	555641	480.6	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20250519	474.65	492.25	473	486.75	3191344	486.75	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20250519	653.1	653.1	591.15	613.85	72900	613.85	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20250519	142	143.85	139	140	21146	140	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20250519	115.95	115.95	111.02	113.3	9972	113.3	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20250519	1798.2	1817.7	1772	1789.6	104422	1789.6	down	down	correct
ABAN.NSE	Aban Offshore Limited	20250519	41	41.5	40.45	41.16	27591	41.16	up	up	correct
ABB.NSE	ABB India Limited	20250519	5869.5	5913	5824	5843	181786	5843	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20250519	30800	30860	30555	30685	6073	30685	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20250519	218.23	218.95	213.98	215.19	3401327	215.19	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20250519	281.55	295.7	277.35	286.05	11565649	286.05	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20250519	50.7	51.49	49.3	50.92	854	50.92	up	up	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20250519	56.17	56.7	56.16	56.47	1359040	56.47	up	up	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20250519	68.61	70.67	68.61	70.06	9738	70.06	up	up	correct
ACC.NSE	ACC Limited	20250519	1936	1949	1917	1930	365390	1930	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20250519	1399	1426	1390.3	1403.8	16079	1403.8	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20250519	8.4	8.58	8.3	8.4	237119	8.4
ACE.NSE	Action Construction Equipment Limited	20250519	1273	1285	1252.9	1278	358948	1278	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20250519	2571.3	2578.8	2536	2540.6	680957	2540.6	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20250519	1031.95	1038.35	1010.05	1014	3176879	1014	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20250519	1407.5	1410.6	1392	1398.3	1317210	1398.3	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20250519	566.5	573	559.2	562.25	3795922	562.25	down	up	incorrect
ADFFOODS.NSE	ADF Foods Limited	20250519	236.1	239.95	230.73	231.88	176197	231.88	down	up	incorrect
ADL.NSE	Archidply Decor Limited	20250519	93.2	93.2	90.05	90.05	788	90.05	down	up	incorrect
ADORWELD.NSE	Ador Welding Limited	20250519	1013.65	1046.05	991.6	994	19061	994	down	up	incorrect
ADROITINFO.NSE	Adroit Infotech Limited	20250519	11.98	11.98	11.53	11.95	58574	11.95	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20250519	201.2	207.43	199.46	202.26	351926	202.26	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20250519	61.99	62.5	61.59	61.95	51477	61.95	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20250519	291	298	287.55	293.9	148527	293.9	up	up	correct
AFFLE.NSE	Affle (India) Limited	20250519	1725	1735	1682.5	1692.6	129286	1692.6	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20250519	1019.9	1059	1019	1046.5	18695	1046.5	up	up	correct
AGRITECH.NSE	Agri	20250519	162.49	174.02	161.41	168.67	25025	168.67	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20250519	33.78	34	32.11	32.8	68891	32.8	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20250519	66.7	67.59	65.53	66.01	23759	66.01	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20250519	139.03	143.82	139.03	140.72	3713	140.72	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20250519	952.85	955	924.15	929.65	39602	929.65	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20250519	3328.4	3344.9	3281.1	3317.5	44953	3317.5	down	down	correct
AIRAN.NSE	Airan Limited	20250519	28.23	28.59	27.8	27.95	95141	27.95	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20250519	2600	2678.4	2584.5	2628.4	86375	2628.4	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20250519	826.5	850.1	823	826.6	130071	826.6	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20250519	5.9	5.94	5.83	5.91	407125	5.91	up	up	correct
AKASH.NSE	Akash Infra	20250519	29.8	32	29.8	30.94	62195	30.94	up	up	correct
AKG.NSE	AKG Exim Limited	20250519	12.98	13.49	12.8	13.02	28863	13.02	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20250519	253	258.73	242.31	244.53	8086	244.53	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20250519	10.29	10.3	10	10.02	134295	10.02	down	up	incorrect
AKZOINDIA.NSE	Akzo Nobel India Limited	20250519	3680	3745	3601	3614.8	47466	3614.8	down	up	incorrect
ALANKIT.NSE	Alankit Limited	20250519	15.29	15.5	15.01	15.19	554286	15.19	down	up	incorrect
ALBERTDAVD.NSE	Albert David Limited	20250519	823	838.5	816	827.35	9534	827.35	up	down	incorrect
ALEMBICLTD.NSE	Alembic Limited	20250519	107.34	114.8	107.12	113.01	2724270	113.01	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20250519	783	803.05	770.25	779.45	11546	779.45	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20250519	90.3	92.52	88.1	90.2	28493	90.2	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20250519	5225	5400	5192	5324	179313	5324	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20250519	1780.5	1824	1769.8	1782.4	53554	1782.4	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20250519	32.19	32.73	31.95	32.12	4873438	32.12	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20250519	22	22.96	21.99	22.36	136088	22.36	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20250519	18.89	19.48	18.71	19.12	17627447	19.12	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20250519	110.9	110.9	107.4	108.14	18773	108.14	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20250519	248.3	267.9	248.3	261.53	5469	261.53	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20250519	2.55	2.55	2.36	2.45	7077	2.45	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20250519	6475	6599	6225	6252	425943	6252	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20250519	30.2	31.05	29.62	29.68	11806	29.68	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20250519	1515	1590	1505.1	1557.8	23066	1557.8	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20250519	566	569.55	559.35	565.55	2203178	565.55	down	down	correct
AMDIND.NSE	AMD Industries Limited	20250519	52.88	53.6	51.65	51.79	13646	51.79	down	down	correct
AMIORG.NSE	Ami Organics Limited	20250519	1123	1200.3	1123	1188.9	1049537	1188.9	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20250519	56.4	61	55	56.81	104901	56.81	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20250519	700	710.3	698.95	705.45	14639	705.45	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20250519	519.65	529.8	506.95	520.4	3030551	520.4	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20250519	78.8	78.8	76.11	77.08	279615	77.08	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20250519	75.8	78.8	75.43	77.6	315334	77.6	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20250519	110.7	114	108.18	112	5350	112	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20250519	2.47	2.47	2.26	2.46	28689	2.46	down	down	correct
ANMOL.NSE	Anmol India Limited	20250519	19.05	19.13	17.79	18.02	269289	18.02	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20250519	4.46	4.46	4.38	4.39	30680	4.39	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20250519	1.03	1.03	0.99	1	512708	1	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20250519	2991.2	2991.2	2925.6	2934.8	43581	2934.8	down	up	incorrect
ANURAS.NSE	Anupam Rasayan India Limited	20250519	938	962.8	937.9	953.95	155024	953.95	up	down	incorrect
APARINDS.NSE	Apar Industries Limited	20250519	8200	8200	7790	7816	160266	7816	down	up	incorrect
APCL.NSE	Anjani Portland Cement Limited	20250519	134	140	130.81	137.78	20846	137.78	up	down	incorrect
APCOTEXIND.NSE	Apcotex Industries Limited	20250519	340.05	348	339.55	342.7	24167	342.7	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20250519	223.6	226.5	221.95	222.72	54582	222.72	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20250519	1795	1811.6	1765.7	1805.9	722136	1805.9	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20250519	919	1050	915	1028.65	3199017	1028.65	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20250519	141.9	144.5	138.61	140.27	12398311	140.27	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20250519	6985	7061	6965.5	6974.5	307173	6974.5	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20250519	394	414	392.95	409.55	201909	409.55	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20250519	495	498.3	487.65	488.55	1127526	488.55	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20250519	1318.2	1333.2	1300	1310.1	1404	1310.1	down	down	correct
APTECHT.NSE	Aptech Limited	20250519	169.01	170	164.9	165.84	227169	165.84	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20250519	330.85	335.35	325.6	329.9	1010507	329.9	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20250519	94.2	101.7	94.2	99.2	59859	99.2	up	up	correct
ARCHIES.NSE	Archies Limited	20250519	19.95	19.99	19.35	19.6	26425	19.6	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20250519	44.76	45.95	44	44.48	3646	44.48	down	down	correct
ARIES.NSE	Aries Agro Limited	20250519	306.85	317.95	304.45	313.2	57861	313.2	up	up	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20250519	70.8	75	70.45	71.79	424601	71.79	up	down	incorrect
ARIHANTSUP.NSE	Arihant Superstructures Limited	20250519	372.1	377.4	364.9	367.25	33824	367.25	down	up	incorrect
ARMANFIN.NSE	Arman Financial Services Limited	20250519	1500.2	1539.8	1461.5	1480.4	33527	1480.4	down	up	incorrect
AROGRANITE.NSE	Aro Granite Industries Limited	20250519	37.92	38.78	36.12	37.35	32114	37.35	down	up	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20250519	617.85	617.85	617.85	617.85	8074	617.85
ARSHIYA.NSE	Arshiya Limited	20250519	2.96	3.21	2.96	3.1	135639	3.1	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20250519	54	54.73	51.09	54.73	60143	54.73	up	up	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20250519	245.1	248.5	242.4	246.8	105401	246.8	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20250519	150	151	145.5	148.56	510	148.56	down	down	correct
ARVIND.NSE	Arvind Limited	20250519	381.9	401.8	381.35	389.7	1234200	389.7	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20250519	468.7	472.1	448.05	458.05	881767	458.05	down	up	incorrect
ARVSMART.NSE	Arvind SmartSpaces Limited	20250519	706	720	697.05	715.05	48680	715.05	up	down	incorrect
ASAHIINDIA.NSE	Asahi India Glass Limited	20250519	750	756.7	725.6	744.1	136071	744.1	down	up	incorrect
ASAHISONG.NSE	Asahi Songwon Colors Limited	20250519	437.65	445.9	431	441.8	7294	441.8	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20250519	502.9	516.7	502.9	504.2	41986	504.2	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20250519	1126	1139.3	1100	1106.7	48161	1106.7	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20250519	408	409.7	389.2	392.5	379845	392.5	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20250519	285.15	291.65	282.55	285.15	53028	285.15
ASHIMASYN.NSE	Ashima Limited	20250519	32.46	32.9	31.85	32.71	169983	32.71	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20250519	199	207.59	199	203.29	4188138	203.29	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20250519	238.99	243.25	237.01	241.09	7321259	236.9012	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20250519	362.1	362.5	355	357.5	1791	357.5	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20250519	2353.6	2378.9	2326.6	2331.4	552961	2331.4	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20250519	49.5	51.51	49.12	50.54	1160785	50.54	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20250519	293	293	282.1	283.95	6041	283.95	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20250519	725	737.35	718.95	729.7	9148	729.7	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20250519	596.05	606.5	582	584.15	790081	584.15	down	down	correct
ASTRAL.NSE	Astral Limited	20250519	1371.5	1428.9	1356.1	1419.1	2201575	1419.1	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20250519	1099	1120	1045.4	1085.05	1690728	1085.05	down	up	incorrect
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20250519	7837.5	8057	7800	7981.5	15984	7981.5	up	down	incorrect
ASTRON.NSE	Astron Paper & Board Mill Limited	20250519	18.25	18.25	18.25	18.25	26750	18.25
ATFL.NSE	Agro Tech Foods Limited	20250519	802.9	819	797	809.1	12581	809.1	up	down	incorrect
ATGL.NSE	Adani Total Gas Limited	20250519	685.65	686.95	671.3	676	996717	676	down	down	correct
ATUL.NSE	Atul Ltd	20250519	6830	6912	6750.5	6841	55850	6841	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20250519	496.45	508.55	479.2	481.9	159337	481.9	down	up	incorrect
AUBANK.NSE	AU Small Finance Bank Limited	20250519	688	690.5	683.65	686.65	770078	686.65	down	up	incorrect
AURIONPRO.NSE	Aurionpro Solutions Limited	20250519	1415	1427.9	1384	1388.6	66429	1388.6	down	up	incorrect
AUROPHARMA.NSE	Aurobindo Pharma Limited	20250519	1205	1225.9	1201.4	1206.8	750206	1206.8	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20250519	97.89	101.8	95.62	100.47	13636	100.47	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20250519	1728	1734.5	1691.5	1719.7	17824	1719.7	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20250519	84.01	87.3	84.01	84.96	57135	84.96	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20250519	567.5	584.25	561	570.5	76159	570.5	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20250519	894	925	880.25	888	1197202	888	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20250519	65.99	66.83	65	65.26	50049	65.26	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20250519	602	602	577.3	585.5	121333	585.5	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20250519	1208	1219	1201.1	1202.8	4550022	1202.8	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20250519	564.49	569.43	564.49	566.48	3916	566.48	up	up	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20250519	12.73	12.73	12.52	12.66	39274	12.66	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20250519	934.3	979.85	911	979.85	157941	979.85	up	up	correct
AXISGOLD.NSE	Axis Mutual Fund	20250519	79.69	79.69	78.41	78.89	177400	78.89	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20250519	149	149	140.26	143.53	4583	143.53	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20250519	274.9	274.9	270.78	271.82	4527	271.82	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20250519	410.32	410.32	402	402.65	9747	402.65	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20250519	201.02	211.92	201.02	209.19	19413	209.19	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20250519	77.5	79	75	75.66	7312	75.66	down	up	incorrect
BAGFILMS.NSE	B.A.G. Films and Media Limited	20250519	6.55	6.78	6.55	6.67	81575	6.67	up	down	incorrect
BAJAJ.NSE	AUTO	20250519	8500	8861.5	8492	8830	858221	8830	up	down	incorrect
BAJAJCON.NSE	Bajaj Consumer Care Limited	20250519	169.88	176.4	169.09	174.58	835218	174.58	up	down	incorrect
BAJAJELEC.NSE	Bajaj Electricals Limited	20250519	675.45	679	657.7	666.3	142564	666.3	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20250519	2038.9	2053	2035	2037.2	1379603	2037.2	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20250519	23.09	23.89	22.72	23.23	14927498	23.23	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20250519	13150	14400	13045	13750	268741	13750	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20250519	9167	9289.5	9167	9255.5	716274	9255.5	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20250519	75.25	79.39	74.8	75.42	244540	75.42	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20250519	1414.4	1454	1405	1445.7	126521	1445.7	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20250519	54.42	57.92	54.4	54.78	185527	54.78	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20250519	18.63	21	18.63	20.32	133866	20.32	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20250519	2719.9	2764	2681	2690.6	477345	2690.6	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20250519	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20250519	217.1	218.48	215.61	217.26	363637	217.26	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20250519	98.9	101.45	97.53	100.09	67744	100.09	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20250519	558.7	573.25	550.1	558.25	875937	558.25	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20250519	129.2	130.01	126.2	127.68	5895	127.68	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20250519	4367.6	4403.9	4210.9	4299.1	1611	4299.1	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20250519	476.95	494.5	467.35	494.5	1105953	494.5	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20250519	170.09	173.2	169.34	170.55	5815769	170.55	up	up	correct
BANG.NSE	Bang Overseas Limited	20250519	52.36	57.44	51.35	54.49	107212	54.49	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20250519	69.43	69.99	67.4	68.25	24660	68.25	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20250519	237	242.8	236.2	239.98	10070720	239.98	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20250519	569	571.25	567	568.28	1245002	568.28	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20250519	144.68	148.4	136.49	141.64	257288	141.64	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20250519	342.4	346.15	338.1	339.75	135203	339.75	down	down	correct
BASF.NSE	BASF India Limited	20250519	4572.7	4955	4563.3	4902.9	138035	4902.9	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20250519	32.37	32.84	31.63	32.09	396868	32.09	down	down	correct
BATAINDIA.NSE	Bata India Limited	20250519	1258.5	1259	1240.3	1244.8	114834	1244.8	down	up	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20250519	5064.9	5143.6	5005	5079.8	35122	5079.8	up	down	incorrect
BBL.NSE	Bharat Bijlee Limited	20250519	3370	3370	3013.3	3096.1	736684	3096.1	down	up	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20250519	1925	2094	1910.6	1956.8	457658	1956.8	up	up	correct
BCLIND.NSE	BCL Industries Limited	20250519	40.07	41.13	39.81	40.11	1140286	40.11	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20250519	1879	1918.9	1803	1823.9	4852192	1823.9	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20250519	30.73	32.47	30.62	31.39	104374	31.39	up	down	incorrect
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20250519	1570	1605	1554	1562.6	56915	1562.6	down	up	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20250519	169	169	163	168.5	6404	168.5	down	up	incorrect
BEL.NSE	Bharat Electronics Limited	20250519	372.9	373.5	362.55	363.75	52003735	363.75	down	up	incorrect
BEML.NSE	BEML Limited	20250519	3697	3850	3676.1	3701.6	1207889	3701.6	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20250519	113.14	117.8	113.1	116.71	814949	116.71	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20250519	573.1	580	561	561.7	461194	561.7	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20250519	340.1	340.1	335	335	2454	335	down	down	correct
BFINVEST.NSE	BF Investment Limited	20250519	538.05	562.45	538.05	551.6	54568	551.6	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20250519	762	784.7	756.75	761.1	101478	761.1	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20250519	2.9	3.21	2.9	3.14	72144	3.14	up	up	correct
BGRENERGY.NSE	BGR Energy Systems Limited	20250519	116.39	116.39	116.39	116.39	17020	116.39
BHAGERIA.NSE	Bhageria Industries Limited	20250519	205	205	190	192.42	343156	192.42	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20250519	75.88	78.8	75.88	77.18	56387	77.18	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20250519	5.13	5.76	5.1	5.69	1265681	5.69	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20250519	1271	1279	1251.6	1257.3	1427244	1257.3	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20250519	78.94	86.49	78.55	83.81	114918	83.81	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20250519	9533	9787	9479.5	9687.5	5871	9687.5	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20250519	198	198	191.01	191.84	162879	191.84	down	up	incorrect
BHARTIARTL.NSE	Bharti Airtel Limited	20250519	1822	1828.7	1809	1818.3	5799804	1818.3	down	up	incorrect
BHEL.NSE	Bharat Heavy Electricals Limited	20250519	252.99	253.89	243.2	243.78	15730487	243.78	down	up	incorrect
BIGBLOC.NSE	Bigbloc Construction Limited	20250519	68	70.29	67	67.34	274133	67.34	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20250519	715	724	715	715	330	715
BIOCON.NSE	Biocon Limited	20250519	339.85	345.15	338.5	341.6	1347546	341.6	up	down	incorrect
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20250519	46.26	47.79	45.82	46.4	26573	46.4	up	up	correct
BIRET.NSE	RR	20250519	299.91	299.91	295.55	298.02	479049	298.02	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20250519	169.9	180.17	169.9	173.39	240725	173.39	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20250519	1380.9	1429.4	1358.9	1407.5	163889	1407.5	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20250519	161.9	169.4	160.34	163.04	73588	163.04	up	up	correct
BLBLIMITED.NSE	BLB Limited	20250519	15.95	16	15.25	15.9	41837	15.9	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20250519	119	126.47	119	123.72	599689	123.72	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20250519	72.8	76.64	72.51	73.98	1110880	73.98	up	up	correct
BLS.NSE	BLS International Services Limited	20250519	396.7	404.7	391.65	398.15	3760820	398.15	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20250519	5.8	5.8	5.8	5.8	3456	5.8
BLUEDART.NSE	Blue Dart Express Limited	20250519	6947.5	7099	6871	6912	15301	6912	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20250519	1563	1645	1560.2	1618	1137207	1618	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20250519	73	75.7	72.82	74.73	651393	74.73	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20250519	144.88	148.88	144.21	146.41	2253440	146.41	up	down	incorrect
BOROLTD.NSE	Borosil Limited	20250519	359	364.9	351.8	358.15	133903	358.15	down	up	incorrect
BORORENEW.NSE	Borosil Renewables Limited	20250519	579.7	579.7	556.5	561.2	637642	561.2	down	up	incorrect
BOSCHLTD.NSE	Bosch Limited	20250519	31635	32080	31450	31560	19249	31560	down	up	incorrect
BPCL.NSE	Bharat Petroleum Corporation Limited	20250519	318.55	319.55	316.15	317.2	2956007	317.2	down	down	correct
BPL.NSE	BPL Limited	20250519	86.5	87.5	84.81	85.77	302507	85.77	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20250519	1116.1	1127.5	1093.5	1115.2	335846	1115.2	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20250519	5501.5	5547.5	5460	5519.5	147864	5519.5	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20250519	25	25.3	23.1	24.72	114681	24.72	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20250519	139.8	139.8	134	135.87	21498	135.87	down	down	correct
BSE.NSE	BSE Limited	20250519	7314.99	7475.01	7281.99	7458.99	6779835	2486.33	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20250519	148.25	148.26	141.99	144.59	41805	144.59	down	down	correct
BSL.NSE	BSL Limited	20250519	165	167.38	164.4	167.23	14615	167.23	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20250519	83.27	83.45	82.18	83.27	32154	83.27
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20250519	28.78	29.1	28.49	28.73	180751	28.73	down	down	correct
BSOFT.NSE	Birlasoft Limited	20250519	429.9	434	423.8	424.75	1144342	424.75	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20250519	766.8	779.95	735.45	746.4	26147	746.4	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20250519	38.12	40.98	38.12	40.36	21876	40.36	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20250519	94.15	97	93.49	94.76	141993	94.76	up	up	correct
CALSOFT.NSE	California Software Company Limited	20250519	11.24	11.24	10.76	10.94	25322	10.94	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20250519	194.5	203	192.07	199.57	1705472	199.57	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20250519	3904	3987.9	3882.5	3951.6	495500	3951.6	up	up	correct
CANBK.NSE	Canara Bank	20250519	108.7	109.5	107.76	107.96	26144154	107.96	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20250519	754.2	758.25	736	744	247043	744	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20250519	238	240.1	235	237.34	165737	237.34	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20250519	360.9	368.8	360.9	362.55	365328	362.55	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20250519	2024	2188	2008.6	2161.1	587808	2161.1	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20250519	97.99	98	92.36	94.46	18087	94.46	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20250519	984	1006.5	980.4	1001	88259	1001	up	up	correct
CAREERP.NSE	Career Point Limited	20250519	201.9	210	200	201.85	16700	201.85	down	up	incorrect
CARERATING.NSE	CARE Ratings Limited	20250519	1527.5	1559.9	1509.1	1540.4	223990	1540.4	up	down	incorrect
CARTRADE.NSE	CarTrade Tech Limited	20250519	1651.2	1656	1586.7	1621.7	192381	1621.7	down	up	incorrect
CASTROLIND.NSE	Castrol India Limited	20250519	211.5	214.1	210.25	210.83	1876959	210.83	down	up	incorrect
CCCL.NSE	Consolidated Construction Consortium Limited	20250519	19.95	19.95	19.95	19.95	183922	19.95
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20250519	16.01	16.59	16.01	16.19	24168	16.19	up	up	correct
CCL.NSE	CCL Products (India) Limited	20250519	767.3	776.95	751	758.15	392440	758.15	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20250519	1420	1468	1408	1450.8	9502730	1450.8	up	up	correct
CEATLTD.NSE	CEAT Limited	20250519	3849.9	3919	3822.8	3860.2	126846	3860.2	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20250519	12.07	12.47	12.01	12.31	32561	12.31	up	up	correct
CENTENKA.NSE	Century Enka Limited	20250519	449.95	458.95	449.1	453.8	63965	453.8	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20250519	18.87	19.4	18.8	19.16	126981	19.16	up	up	correct
CENTRALBK.NSE	Central Bank of India	20250519	36.65	39.16	36.57	38.21	33846732	38.21	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20250519	28.5	29.61	27.82	28.84	1177285	28.84	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20250519	2025	2080	1985	2038.2	63101	2038.2	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20250519	731	746.7	731	738.15	41947	738.15	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20250519	6590	6628	6465.5	6499	16371	6499	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20250519	5.04	5.04	5.01	5.04	262545	5.04
CESC.NSE	CESC Limited	20250519	166.8	173.36	166.1	172.69	15384934	172.69	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20250519	167.99	170.6	164.2	165.49	945083	165.49	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20250519	702	704.35	692.45	696.3	1989685	696.3	down	up	incorrect
CHALET.NSE	Chalet Hotels Limited	20250519	902	928	887.05	918.85	217819	918.85	up	down	incorrect
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20250519	627	632.55	619.45	622.5	2841022	622.5	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20250519	307	309.45	285.5	292.15	23394	292.15	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20250519	209.8	211.37	205	206.23	35530	206.23	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20250519	854.9	873.65	840.3	844.5	3063	844.5	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20250519	428.35	451	425.95	440.9	180378	440.9	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20250519	646.8	672.9	640.5	652.45	1650962	652.45	up	down	incorrect
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20250519	1620	1639.5	1618.9	1635	893304	1635	up	down	incorrect
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20250519	1867.9	1913.5	1851	1884	112902	1884	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20250519	1560	1570	1525.3	1530.9	48051	1530.9	down	down	correct
CINELINE.NSE	Cineline India Limited	20250519	91.94	92.99	89	92	21980	92	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20250519	16.05	16.28	15.06	15.85	38494	15.85	down	down	correct
CIPLA.NSE	Cipla Limited	20250519	1499.9	1511.7	1489	1491	1857648	1491	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20250519	1314.9	1314.9	1256.7	1286.1	104611	1286.1	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20250519	85.2	88.4	84.06	87.74	61483	87.74	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20250519	358	371.4	348.4	361.55	344231	361.55	up	up	correct
CMICABLES.NSE	CMI Limited	20250519	3.19	3.26	3.19	3.25	1289	3.25	up	up	correct
COALINDIA.NSE	Coal India Limited	20250519	405.95	407.45	401.05	402.7	5446656	402.7	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20250519	2090	2195	1955	1982.2	19775890	1982.2	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20250519	29.49	30.55	29.01	30.55	677402	30.55	up	up	correct
COFORGE.NSE	Coforge Limited	20250519	8429	8429	8252.5	8275.5	278249	8275.5	down	down	correct
COLPAL.NSE	Colgate	20250519	2700	2747.4	2674	2711.5	324331	2711.5	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20250519	1.71	1.79	1.71	1.75	15364	1.75	up	down	incorrect
COMPUSOFT.NSE	Compucom Software Limited	20250519	20.77	21.45	20.6	20.99	129957	20.99	up	down	incorrect
CONCOR.NSE	Container Corporation of India Limited	20250519	737.95	756.35	726.5	746.95	5174486	746.95	up	down	incorrect
CONFIPET.NSE	Confidence Petroleum India Limited	20250519	57	58.2	56.89	57.47	595613	57.47	up	down	incorrect
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20250519	194.33	196.6	190	194.39	130670	194.39	up	up	correct
CONTROLPR.NSE	Control Print Limited	20250519	630	644.4	623.05	639.55	13013	639.55	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20250519	42.8	46.49	40.61	45.66	211837	45.66	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20250519	197	211.8	196.84	202.15	150234	202.15	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20250519	2470	2509	2420	2492.1	616376	2492.1	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20250519	8.66	9.08	8.65	9.08	101091	9.08	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20250519	93	93.53	92.24	92.74	3631685	92.74	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20250519	5249.6	5438.2	5249.6	5312	32798	5312	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20250519	745	751	729.05	732.75	4345	732.75	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20250519	6.89	6.89	6.5	6.53	21647	6.53	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20250519	1149	1176.1	1113.2	1120.5	1489607	1120.5	down	down	correct
CREST.NSE	Crest Ventures Limited	20250519	390.6	405	390.6	402.3	14270	402.3	up	up	correct
CRISIL.NSE	CRISIL Limited	20250519	5037	5255	5026.3	5157.8	103984	5157.8	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20250519	356.5	362.75	349.1	351.35	4119881	351.35	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20250519	358.1	364	350.3	356.3	331498	356.3	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20250519	52	52.22	52	52.22	16215	52.22	up	up	correct
CUB.NSE	City Union Bank Limited	20250519	193.58	194.7	189	190.16	1363642	190.16	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20250519	92.78	95.88	88.14	94.57	282386	94.57	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20250519	3030	3063.6	2981.3	2994.1	758624	2994.1	down	down	correct
CUPID.NSE	Cupid Limited	20250519	92.9	95.2	90.76	94.79	1116705	94.79	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20250519	14.56	15.1	14.56	14.61	3797	14.61	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20250519	159.95	162.5	155	155.88	28495	155.88	down	down	correct
CYIENT.NSE	Cyient Limited	20250519	1310.8	1311	1284.1	1298	215171	1298	down	down	correct
DABUR.NSE	Dabur India Limited	20250519	477.6	484.5	475.1	483.45	1640651	483.45	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20250519	2070.1	2096	2061.3	2063.9	444225	2063.9	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20250519	444.95	456.9	442	445.3	205853	445.3	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20250519	35.5	36.19	34.31	35.02	18312	35.02	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20250519	4.57	4.57	4.49	4.57	29273	4.57
DATAMATICS.NSE	Datamatics Global Services Limited	20250519	617	622.35	606.6	608.55	142998	608.55	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20250519	235.1	239.77	233.2	237.3	197535	237.3	up	down	incorrect
DBL.NSE	Dilip Buildcon Limited	20250519	475.4	491.25	474.2	486.95	365854	486.95	up	down	incorrect
DBREALTY.NSE	D B Realty Limited	20250519	191.05	191.05	185	185.93	1345539	185.93	down	up	incorrect
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20250519	28.96	29.3	28	28.79	7080	28.79	down	up	incorrect
DCAL.NSE	Dishman Carbogen Amcis Limited	20250519	214.9	222	213.99	216.63	514975	216.63	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20250519	142.4	144.62	141.78	142.45	1634084	142.45	up	up	correct
DCM.NSE	DCM Limited	20250519	109.7	112	108.31	111.49	43421	111.49	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20250519	7.6	7.6	7.51	7.6	288181	7.6
DCMNVL.NSE	DCM Nouvelle Limited	20250519	189	193.5	181.61	189.48	19369	189.48	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20250519	1046.5	1068.8	1042.1	1065.25	57231	1065.25	up	up	correct
DCW.NSE	DCW Limited	20250519	79.9	81.88	79.34	79.8	1322794	79.8	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20250519	794.75	810	776.5	785.4	48798	785.4	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20250519	1353.6	1390	1340.8	1383.4	342529	1383.4	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20250519	2127	2174	2113.4	2118.5	372045	2118.5	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20250519	444.85	446.85	429.95	436.05	187304	436.05	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20250519	130.99	131.25	130	130.99	1543	130.99
DELTACORP.NSE	Delta Corp Limited	20250519	94.1	95.75	93.33	94.35	1247879	94.35	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20250519	60.63	63.55	60.63	63.37	4766	63.37	up	up	correct
DEN.NSE	DEN Networks Limited	20250519	35.48	36.05	35.06	35.22	1311151	35.22	down	down	correct
DENORA.NSE	De Nora India Limited	20250519	837.55	865.5	837.55	848.95	9644	848.95	up	up	correct
DEVYANI.NSE	Devyani International Limited	20250519	187	188	182	182.68	1071751	182.68	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20250519	41	43.49	40.02	41.47	72265	41.47	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20250519	146	148.89	142.39	145.71	1234879	145.71	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20250519	30.09	31.49	30.09	30.95	2044117	30.95	up	up	correct
DHANI.NSE	Dhani Services Limited	20250519	61.89	62.7	60.77	61.3	1933585	61.3	down	up	incorrect
DHANUKA.NSE	Dhanuka Agritech Limited	20250519	1620	1692.9	1577	1593.7	124065	1593.7	down	up	incorrect
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20250519	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20250519	1627.7	1724.9	1625	1659.1	5230	1659.1	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20250519	1176	1235.5	1169.7	1224.5	154646	1224.5	up	up	correct
DICIND.NSE	DIC India Limited	20250519	663.1	676.05	653.1	657	1605	657	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20250519	22.8	23.06	22.01	22.27	106957	22.27	down	down	correct
DISHTV.NSE	Dish TV India Limited	20250519	5.47	5.47	5.28	5.35	2812472	5.35	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20250519	6400	6705	6333.5	6580	2712326	6580	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20250519	16700	16727	16420	16574	246159	16574	down	down	correct
DLF.NSE	DLF Limited	20250519	719	739	713.25	737.65	5036812	737.65	up	up	correct
DLINKINDIA.NSE	D	20250519	498	515.9	495	501.75	141594	501.75	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20250519	4200	4247.7	4190	4206.8	301182	4206.8	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20250519	5.14	5.15	5	5.01	85208	5.01	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20250519	1144.1	1224	1130.3	1147.9	237839	1147.9	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20250519	406	413.3	403.05	406.3	85104	406.3	up	up	correct
DONEAR.NSE	Donear Industries Limited	20250519	116	129.8	116	123.61	507004	123.61	up	up	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20250519	1564.9	1564.9	1530.1	1546.4	11435	1546.4	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20250519	13.5	13.61	13.36	13.56	190530	13.56	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20250519	239.96	254.33	235.11	250.97	89623	250.97	up	up	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20250519	19.5	20.53	19.4	19.59	765533	19.59	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20250519	715.7	723	693	696.25	194496	696.25	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20250519	1228.3	1241.8	1214.2	1215.6	2235758	1215.6	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20250519	1130	1215	1120	1182.7	68454	1182.7	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20250519	193.41	220.01	191.1	211.67	47680	211.67	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20250519	6.1	6.21	5.99	6.03	665339	6.03	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20250519	384.95	398.85	374	377.15	93500	377.15	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20250519	46.4	48.36	46	47.02	1361820	47.02	up	down	incorrect
DYNAMATECH.NSE	Dynamatic Technologies Limited	20250519	7175	7232	6883	6938	17965	6938	down	up	incorrect
DYNPRO.NSE	Dynemic Products Limited	20250519	305	318.3	303.45	304.35	63999	304.35	down	up	incorrect
EASEMYTRIP.NSE	Easy Trip Planners Limited	20250519	12	12.49	11.81	12.09	59627967	12.09	up	down	incorrect
EBBETF0430.NSE	Edelweiss Amc Ltd	20250519	1514	1514	1506.02	1511.08	9878	1511.08	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20250519	1355.99	1355.99	1352.01	1354.96	4679	1354.96	down	down	correct
ECLERX.NSE	eClerx Services Limited	20250519	3285.5	3295	3203.7	3286	60121	3286	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20250519	87.04	93.38	86.54	91.3	9378403	91.3	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20250519	1.92	2	1.92	1.97	33328	1.97	up	up	correct
EICHERMOT.NSE	Eicher Motors Limited	20250519	5510	5628	5509.5	5530	654074	5530	up	up	correct
EIDPARRY.NSE	E.I.D.	20250519	963.65	990	959.15	982.65	320883	982.65	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20250519	380	398.7	379	383.25	90561	383.25	up	up	correct
EIHOTEL.NSE	EIH Limited	20250519	376.55	385	370.6	376.7	639453	376.7	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20250519	2090	2177.9	1973.8	2015.1	20234	2015.1	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20250519	132.02	135.88	130.8	131.55	412016	131.55	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20250519	663.7	685.8	663.7	668.5	619903	668.5	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20250519	110	114.64	107.87	113.21	6330129	113.21	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20250519	1165.7	1165.7	1165.7	1165.7	3061	1165.7
ELGIEQUIP.NSE	Elgi Equipments Limited	20250519	482.5	489.45	477.1	481	386511	481	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20250519	65.66	65.66	65.66	65.66	9052	65.66
EMAMILTD.NSE	Emami Limited	20250519	648	648.85	633	639.5	812213	637.3941	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20250519	101.2	101.4	98.3	99.5	32740	99.5	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20250519	118.48	121.99	115.71	119.19	21458	119.19	up	up	correct
EMBASSY.NSE	RR	20250519	383.15	388.95	383.15	388	157382	388	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20250519	214.43	214.43	214.43	214.43	5531	214.43
EMMBI.NSE	Emmbi Industries Limited	20250519	119.72	120.53	117.52	118.1	22622	118.1	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20250519	2225	2285	2194.8	2248.8	131243	2248.8	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20250519	19.95	20.4	19.12	19.4	76273	19.4	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20250519	194.89	196.8	191.5	192.14	2408617	192.14	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20250519	147.4	154.4	147	148.24	107408	148.24	up	down	incorrect
EPL.NSE	EPL Limited	20250519	240	245	235.25	238.22	3052527	238.22	down	up	incorrect
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20250519	63.29	66.54	63.25	64.97	6407001	64.97	up	down	incorrect
ERIS.NSE	Eris Lifesciences Limited	20250519	1460.2	1468.2	1402.6	1443.7	195014	1443.7	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20250519	5.86	5.86	5.6	5.86	73947	5.86
ESABINDIA.NSE	ESAB India Limited	20250519	5110	5172	5093.2	5112.1	2838	5112.1	up	up	correct
ESCORTS.NSE	Escorts Limited	20250519	3551.5	3578	3508.1	3532.8	63477	3532.8	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20250519	35	36.3	34.27	34.76	616780	34.76	down	down	correct
ESTER.NSE	Ester Industries Limited	20250519	120.49	125.09	119.56	120.16	344807	120.16	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20250519	322	335	320.1	326.6	180070	326.6	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20250519	492	492	488.55	492	1905	492
EXCEL.NSE	Excel Realty N Infra Limited	20250519	0.75	0.77	0.74	0.75	6396460	0.75
EXCELINDUS.NSE	Excel Industries Limited	20250519	1195	1220	1163.9	1173	23267	1173	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20250519	394	397.2	390.65	392.8	2247016	392.8	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20250519	949.2	964	931	945.3	23460	945.3	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20250519	6.5	6.79	6.45	6.59	553706	6.59	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20250519	885.45	895	862.7	877.05	563348	877.05	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20250519	820	834.95	810.05	822.75	22910	822.75	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20250519	267.5	269.8	263.05	265.56	241861	265.56	down	up	incorrect
FCONSUMER.NSE	Future Consumer Limited	20250519	0.48	0.49	0.46	0.46	3997896	0.46	down	up	incorrect
FCSSOFT.NSE	FCS Software Solutions Limited	20250519	2.7	2.76	2.68	2.69	3471646	2.69	down	up	incorrect
FDC.NSE	FDC Limited	20250519	443	452.9	442.05	449	70251	449	up	down	incorrect
FEDERALBNK.NSE	The Federal Bank Limited	20250519	201.05	203.25	198.94	201.9	8969305	201.9	up	up	correct
FEL.NSE	Future Enterprises Limited	20250519	0.59	0.6	0.59	0.6	47369	0.6	up	up	correct
FELDVR.NSE	Future Enterprises Limited	20250519	3.91	3.92	3.71	3.91	4393	3.91
FIEMIND.NSE	Fiem Industries Limited	20250519	1618.9	1654.8	1609	1620.7	32028	1620.7	up	down	incorrect
FILATEX.NSE	Filatex India Limited	20250519	48.46	49.83	47.55	47.9	1401010	47.9	down	up	incorrect
FINCABLES.NSE	Finolex Cables Limited	20250519	965	977.3	950.3	962	302237	962	down	up	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20250519	4538.4	4605.5	4473	4543.4	17967	4543.4	up	down	incorrect
FINPIPE.NSE	Finolex Industries Limited	20250519	192.99	195.7	189.89	192.25	1195952	192.25	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20250519	31.79	31.79	31.64	31.79	2124	31.79
FLFL.NSE	Future Lifestyle Fashions Limited	20250519	1.79	1.79	1.7	1.7	22091	1.7	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20250519	3927.9	4044	3925	3984.4	92076	3984.4	up	up	correct
FMGOETZE.NSE	Federal	20250519	349.3	357.5	348	349.1	37464	349.1	down	down	correct
FMNL.NSE	Future Market Networks Limited	20250519	16.5	17.08	16.5	17.08	48372	17.08	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20250519	10954.5	11034.5	10575	10613.5	75462	10613.5	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20250519	702	705	682.35	685.85	1032224	685.85	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20250519	4626.2	4640	4464.4	4528.1	2548	4528.1	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20250519	2.04	2.14	2	2.1	40209	2.1	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20250519	365	379	364.45	374.9	1534876	374.9	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20250519	618	639.3	616.9	631.15	466008	631.15	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20250519	115	118	113.66	115.79	3533678	115.79	up	up	correct
GAIL.NSE	GAIL (India) Limited	20250519	187.39	190.95	186.3	189.48	14465387	189.48	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20250519	2290	2378.4	2276.8	2294.7	57255	2294.7	up	down	incorrect
GALLANTT.NSE	Gallantt Metal Limited	20250519	477	483	461.1	474.65	98104	474.65	down	up	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20250519	693.7	700	687.8	692.15	3272	692.15	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20250519	1575	1622.4	1572	1581.4	67315	1581.4	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20250519	130	132.13	127.68	128.4	92220	128.4	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20250519	996.7	1032.3	982.9	1014.6	274276	1014.6	up	down	incorrect
GANGAFORGE.NSE	Ganga Forging Limited	20250519	5.22	5.22	5.03	5.08	203390	5.08	down	up	incorrect
GANGESSECU.NSE	Ganges Securities Limited	20250519	160.5	160.92	157.3	160.23	3797	160.23	down	up	incorrect
GANGOTRI.NSE	Gangotri Textiles Limited	20250519	0.63	0.66	0.61	0.62	41800	0.62	down	up	incorrect
GARFIBRES.NSE	Garware Technical Fibres Limited	20250519	899.6	904.2	865.75	869.05	58085	869.05	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20250519	1.17	1.18	1.17	1.17	34180	1.17
GAYAPROJ.NSE	Gayatri Projects Limited	20250519	6.45	6.96	6.44	6.69	31706	6.69	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20250519	410	440	405.45	438.15	55865	438.15	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20250519	77.4	83.07	75.89	76.82	411578	76.82	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20250519	38.1	38.32	37.01	37.11	52896	37.11	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20250519	705	729	701.5	716.1	233951	716.1	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20250519	20.02	20.81	20	20.22	233041	20.22	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20250519	332.9	337.7	324.85	327.9	1170016	327.9	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20250519	88.8	89.33	86.59	87.59	1161741	87.59	down	down	correct
GEPIL.NSE	GE Power India Limited	20250519	254	254.89	246.51	248.02	303221	248.02	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20250519	985	992.15	959.5	962.45	1079700	962.45	down	down	correct
GFLLIMITED.NSE	GFL Limited	20250519	56.99	59	55.99	56.23	152403	56.23	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20250519	8.83	8.83	8.83	8.83	40	8.83
GHCL.NSE	GHCL Limited	20250519	621.8	639.7	617	636.2	257131	636.2	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20250519	187	188.99	181.5	183.94	385111	183.94	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20250519	436	446.8	427.1	433.35	1345688	433.35	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20250519	113.32	121.34	110.99	120.26	113780	120.26	up	up	correct
GILLETTE.NSE	Gillette India Limited	20250519	8612	8770	8600	8629	17470	8629	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20250519	37.39	39.29	37.3	38.76	356303	38.76	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20250519	198.06	200.39	195.02	196.33	335094	196.33	down	down	correct
GKWLIMITED.NSE	GKW Limited	20250519	2003.2	2003.2	2000	2003.2	354	2003.2
GLAND.NSE	Gland Pharma Limited	20250519	1471	1488.1	1452.2	1483.9	104459	1483.9	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20250519	2856	2856	2794.2	2820.6	98745	2820.6	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20250519	1454	1471.1	1425	1442.4	481421	1442.4	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20250519	4.71	4.71	4.26	4.31	603	4.31	down	down	correct
GLOBAL.NSE	Global Education Limited	20250519	64	64	57.7	60	396493	60	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20250519	223.99	230	222	222.86	18653	222.86	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20250519	2.27	2.38	2.26	2.38	1097649	2.38	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20250519	1087.1	1114.8	1065.5	1104.4	161165	1104.4	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20250519	739.9	754.5	728.05	745.6	82075	737.9329	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20250519	356.3	367	353.7	356.2	2699143	356.2	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20250519	1101	1148.8	1101	1126.6	62044	1126.6	up	up	correct
GNA.NSE	G N A Axles Limited	20250519	341.4	342.35	336.75	339.35	53208	339.35	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20250519	513.05	519.3	507.05	515.25	684487	515.25	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20250519	484	532.8	483.5	512.5	344289	512.5	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20250519	316	328	312	315.6	94055	315.6	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20250519	8688	8688	8283	8397	118156	8397	down	down	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20250519	0.57	0.57	0.56	0.57	33627823	0.57
GODREJAGRO.NSE	Godrej Agrovet Limited	20250519	732	753	732	749.65	206876	749.65	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20250519	1303	1308.2	1290	1291.5	915695	1291.5	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20250519	1142	1162	1123.6	1156.4	282809	1156.4	up	down	incorrect
GODREJPROP.NSE	Godrej Properties Limited	20250519	2175	2269.1	2153.8	2231.1	1765103	2231.1	up	down	incorrect
GOENKA.NSE	Goenka Diamond and Jewels Limited	20250519	0.95	0.95	0.89	0.91	88423	0.91	down	up	incorrect
GOKEX.NSE	Gokaldas Exports Limited	20250519	1025	1056	1022	1044.85	417601	1044.85	up	down	incorrect
GOKUL.NSE	Gokul Refoils & Solvent Limited	20250519	45.5	47.67	45.5	46.01	29219	46.01	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20250519	255.19	264.4	253.95	254.59	258727	254.59	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20250519	78.42	78.49	77.8	78.38	13043842	78.38	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20250519	35.57	37.1	34.84	34.86	1661	34.86	down	up	incorrect
GOLDIAM.NSE	Goldiam International Limited	20250519	378.95	395.7	375.2	391.15	997909	391.15	up	down	incorrect
GOLDSHARE.NSE	UTI Mutual Fund	20250519	78.75	79.9	78.75	79.1	189159	79.1	up	down	incorrect
GOLDTECH.NSE	Goldstone Technologies Limited	20250519	76	77.77	71.64	72.31	231805	72.31	down	up	incorrect
GOODLUCK.NSE	Goodluck India Limited	20250519	818.8	904.7	817.55	895.65	350926	895.65	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20250519	200	205.75	200	203.88	969166	203.88	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20250519	145.65	151.27	145.53	148.1	2551734	148.1	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20250519	139	144.95	138.42	142.76	416266	142.76	up	up	correct
GRANULES.NSE	Granules India Limited	20250519	505	521.1	503.95	511.7	1080494	511.7	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20250519	487.15	576	487.15	568.2	20938491	568.2	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20250519	2820	2820.1	2721	2727	575525	2727	down	down	correct
GRAVITA.NSE	Gravita India Limited	20250519	2055.2	2170	2055.2	2113.3	825901	2113.3	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20250519	214.19	218.8	212.2	215.33	1810491	215.33	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20250519	248.2	249.15	242.88	245.99	31826	245.99	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20250519	251.3	258	246	247.54	205745	247.54	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20250519	288.9	309	288.9	308.5	413524	308.5	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20250519	13.59	13.9	13.4	13.58	6314572	13.58	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20250519	1794.2	1804	1740.1	1746.7	29399	1746.7	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20250519	1225	1347	1217	1329.2	414747	1329.2	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20250519	928	959	902.4	940.85	547	940.85	up	down	incorrect
GRPLTD.NSE	GRP Limited	20250519	2972	3070	2940.1	3014.5	4561	3014.5	up	down	incorrect
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20250519	2524	2620	2372.2	2482.9	9626311	2482.9	down	up	incorrect
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20250519	205.23	208.95	204.1	206.19	1463457	206.19	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20250519	354.1	358.45	347.15	349.05	323491	349.05	down	up	incorrect
GSS.NSE	GSS Infotech Limited	20250519	38.7	39.67	38.22	38.76	110710	38.76	up	down	incorrect
GTL.NSE	GTL Limited	20250519	8.96	9.13	8.81	8.87	934281	8.87	down	up	incorrect
GTLINFRA.NSE	GTL Infrastructure Limited	20250519	1.5	1.59	1.49	1.53	105677793	1.53	up	up	correct
GTPL.NSE	GTPL Hathway Limited	20250519	108.4	111.9	107.74	110.62	53860	110.62	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20250519	381.25	396.9	378.25	390.8	89094	390.8	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20250519	667.95	684.35	653.05	657.25	227648	657.25	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20250519	360.7	362.9	343.25	346.65	7230	346.65	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20250519	469.45	475	465.25	467.15	248240	467.15	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20250519	39.9	39.95	38.1	38.1	4778	38.1	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20250519	1235	1265	1230.5	1251.4	83593	1251.4	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20250519	44.22	46.3	44	44.94	342538	44.94	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20250519	215.84	219.24	211	213.39	188920	213.39	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20250519	5140	5157.9	4972	5016.3	4803284	5016.3	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20250519	601	632.8	599.7	612.4	753375	612.4	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20250519	208.89	212.4	207.2	208.99	17761	208.99	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20250519	15.1	15.51	15.09	15.21	3933046	15.21	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20250519	909.8	922.05	899	905.15	67050	905.15	down	down	correct
HAVELLS.NSE	Havells India Limited	20250519	1588	1600.8	1575.9	1585	1325871	1578.9288	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20250519	2.05	2.07	2.01	2.01	39094	2.01	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20250519	83.73	84	80.5	82.38	8965	82.38	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20250519	30.66	31.24	30.1	30.36	35699505	30.36	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20250519	608.5	616	588.5	609.1	217850	609.1	up	up	correct
HCL.NSE	INSYS	20250519	22.55	22.55	20.8	22.55	9178856	22.55
HCLTECH.NSE	HCL Technologies Limited	20250519	1661	1664	1638.1	1649.6	1642018	1649.6	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20250519	4760.8	4845	4738	4812.7	892532	4812.7	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20250519	1937	1945	1931	1938.7	5101482	1938.7	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20250519	747	756	746.35	750.95	1187450	750.95	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20250519	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20250519	277.78	278.49	276.11	276.71	95265	276.71	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20250519	700.42	700.42	700.42	700.42	0	700.42
HDIL.NSE	Housing Development and Infrastructure Limited	20250519	3.2	3.2	3.2	3.2	63925	3.2
HEG.NSE	HEG Limited	20250519	492.9	550.9	492.6	528.7	14342722	528.7	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20250519	198	200	197.3	198.76	61888	198.76	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20250519	142.9	142.9	138.3	138.84	769100	138.84	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20250519	273.75	273.75	273.75	273.75	8922	273.75
HERCULES.NSE	Hercules Hoists Limited	20250519	164.69	171	163.55	168.29	53839	168.29	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20250519	427	427	402.5	410.25	1237777	410.25	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20250519	4323.1	4454.6	4323.1	4387.7	753807	4387.7	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20250519	1849	1874	1836	1843.5	5167	1843.5	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20250519	196.99	202.79	189.9	191.19	23046	191.19	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20250519	1229.9	1269.8	1217.6	1236	122978	1236	up	down	incorrect
HGS.NSE	Hinduja Global Solutions Limited	20250519	525.05	552.55	520.2	532.4	77085	532.4	up	down	incorrect
HIKAL.NSE	Hikal Limited	20250519	385.3	407.7	385.3	404.75	644557	404.75	up	down	incorrect
HIL.NSE	HIL Limited	20250519	2317	2317	2211.4	2248.7	28244	2248.7	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20250519	73.4	78	71.89	76.61	369647	76.61	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20250519	166.05	168.66	160.5	160.91	1042622	160.91	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20250519	655	661.75	652	658.35	3320756	658.35	up	down	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20250519	441.1	450.95	440	448.15	3732	448.15	up	down	incorrect
HINDCON.NSE	Hindcon Chemicals Limited	20250519	38.8	39.7	37.31	37.55	66506	37.55	down	up	incorrect
HINDCOPPER.NSE	Hindustan Copper Limited	20250519	226.4	231.5	225.93	226.64	5686278	226.64	up	down	incorrect
HINDMOTORS.NSE	Hindustan Motors Limited	20250519	26.49	26.85	26.2	26.53	1380343	26.53	up	up	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20250519	18.35	18.35	17.7	18.2	5954	18.2	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20250519	189.99	193.5	189.03	191.4	440060	191.4	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20250519	410.1	411.5	404.1	405.4	2489091	405.4	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20250519	2375	2405	2375	2382.7	936655	2382.7	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20250519	442.25	455.9	442	448.2	2755475	448.2	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20250519	1071	1085	1043.7	1051.6	56586	1051.6	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20250519	199.2	206.58	199.2	204.41	10585	204.41	up	up	correct
HITECH.NSE	Hi	20250519	94.19	95.9	94.19	95.01	3698470	95.01	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20250519	193	199.49	193	195.93	5399	195.93	up	up	correct
HITECHGEAR.NSE	The Hi	20250519	610.6	612.05	591.3	604.4	5301	604.4	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20250519	298	306.05	296.4	302.2	78300	302.2	up	up	correct
HLVLTD.NSE	HLV Limited	20250519	13.99	14.25	13.8	13.89	1066067	13.89	down	down	correct
HMT.NSE	HMT Limited	20250519	54.3	54.3	52.1	53.84	24926	53.84	down	up	incorrect
HMVL.NSE	Hindustan Media Ventures Limited	20250519	89.85	103.4	88.81	94.55	725481	94.55	up	down	incorrect
HNDFDS.NSE	Hindustan Foods Limited	20250519	529.15	534.8	521	532.25	91289	532.25	up	down	incorrect
HNGSNGBEES.NSE	Nippon Mutual Funds	20250519	405.63	405.64	389.2	390.93	144410	390.93	down	up	incorrect
HOMEFIRST.NSE	Home First Finance Company India Limited	20250519	1175	1241	1168.1	1207.4	392010	1207.4	up	down	incorrect
HONAUT.NSE	Honeywell Automation India Limited	20250519	38810	39095	37840	38080	6619	38080	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20250519	2410	2448	2304.9	2329.6	26545	2329.6	down	down	correct
HOVS.NSE	HOV Services Limited	20250519	56.99	56.99	54.41	56.05	13644	56.05	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20250519	446.4	462.9	440.95	454	404409	454	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20250519	464	471.5	457.05	463.2	1129296	462.6145	down	up	incorrect
HTMEDIA.NSE	HT Media Limited	20250519	17.58	18.33	17.22	17.97	655560	17.97	up	down	incorrect
HUBTOWN.NSE	Hubtown Limited	20250519	185.98	190.05	183.41	185.84	135265	185.84	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20250519	236.2	239.75	232	234.77	13881408	234.77	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20250519	204	206.29	200.86	202.88	126830	202.88	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20250519	104.4	108.07	104	105.76	4607933	105.76	up	up	correct
ICDSLTD.NSE	ICDS Limited	20250519	54	54.35	51.77	54.35	5801	54.35	up	up	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20250519	849.1	878.7	820	845.2	347486	845.2	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20250519	38.91	38.91	38.23	38.44	135238	38.44	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20250519	27.55	27.67	27.49	27.55	375736	27.55
ICICIB22.NSE	ICICI Prudential Mutual Fund	20250519	109.01	110.97	109.01	109.79	266896	109.79	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20250519	1446.5	1459.7	1443.8	1447	6005334	1447	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20250519	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20250519	567.11	567.11	567.11	567.11	0	567.11
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20250519	1851.6	1901	1844.4	1884.7	473162	1884.7	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20250519	68.58	68.58	68.58	68.58	0	68.58
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20250519	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20250519	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20250519	21.66	21.66	21.66	21.66	0	21.66
ICICINF100.NSE	ICICI Prudential Mutual Fund	20250519	23.76	23.76	23.76	23.76	0	23.76
ICICINV20.NSE	ICICI Prudential Mutual Fund	20250519	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20250519	73.84	73.84	73.84	73.84	0	73.84
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20250519	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20250519	615.6	627.85	613.2	623.45	673068	623.45	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20250519	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20250519	336	343.5	331.75	339.95	843854	339.95	up	up	correct
ICRA.NSE	ICRA Limited	20250519	6192.5	6282.5	6051	6192	4228	6192	down	down	correct
IDBI.NSE	IDBI Bank Limited	20250519	86.05	90.85	85.73	89.64	22918601	89.64	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20250519	7.19	7.21	6.48	6.72	638470565	6.72	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20250519	69.2	69.48	68.51	68.66	17398028	68.66	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20250519	271.75	274.8	268.11	270.58	339	270.58	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20250519	200.9	202.39	197	197.6	5216563	197.6	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20250519	531.05	543.3	523.15	529.45	3381	529.45	down	down	correct
IFBIND.NSE	IFB Industries Limited	20250519	1374.8	1408.5	1368.9	1388.2	34709	1388.2	up	up	correct
IFCI.NSE	IFCI Limited	20250519	52.25	54.17	51.4	52.02	28553054	52.02	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20250519	507	509	490.55	499.5	56386	499.5	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20250519	512.55	530.9	505	510.45	43412	510.45	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20250519	209.2	214.18	207.5	211.55	3638441	211.55	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20250519	485	503	477.75	486.45	185164	486.45	up	up	correct
IIFL.NSE	IIFL Finance Limited	20250519	414.9	417.8	406.05	413	1140279	413	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20250519	179.9	179.9	173.1	174.41	51818	174.41	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20250519	41.99	43.25	40	40.2	69456	40.2	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20250519	3.43	3.5	3.31	3.4	24122	3.4	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20250519	65.4	67.64	64.81	66.31	1237911	66.31	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20250519	644	665	641.5	655.35	98440	655.35	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20250519	1044.45	1074	1044	1055	7977	1055	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20250519	2.15	2.16	2.03	2.14	15436	2.14	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20250519	39.8	39.84	38.23	38.77	6436	38.77	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20250519	33.65	36.22	33.65	35.3	134860	35.3	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20250519	770	781.75	765	771.95	3132809	771.95	up	up	correct
INDIACEM.NSE	The India Cements Limited	20250519	319	323.8	315.05	322.3	321231	322.3	up	down	incorrect
INDIAGLYCO.NSE	India Glycols Limited	20250519	1750	1800	1655	1717.2	524564	1717.2	down	up	incorrect
INDIAMART.NSE	IndiaMART InterMESH Limited	20250519	2350	2389.8	2314.4	2377	179809	2377	up	down	incorrect
INDIANB.NSE	Indian Bank	20250519	596.25	619	595.45	611.5	4838705	611.5	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20250519	318	341	315.55	339.5	19722	339.5	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20250519	412.6	447.4	412.6	438	272034	438	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20250519	5560	5665.5	5544	5574.5	953693	5574.5	up	down	incorrect
INDIGOPNTS.NSE	Indigo Paints Limited	20250519	1030.75	1047.8	1030	1037.05	73923	1037.05	up	down	incorrect
INDNIPPON.NSE	India Nippon Electricals Limited	20250519	666	694.7	666	677.65	29651	677.65	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20250519	256.3	263.29	253.45	260.01	56660	260.01	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20250519	44.1	44.99	42.76	42.97	291145	42.97	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20250519	317.25	322.9	310.75	312.85	159140	312.85	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20250519	2534.9	2654.7	2431.6	2654.7	60438	2654.7	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20250519	1874	1885.4	1796	1825.6	3499	1825.6	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20250519	20.49	21.7	20.47	20.78	503361	20.78	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20250519	449.15	456.15	428.85	431.8	442344	431.8	down	down	correct
INDSWFTLAB.NSE	Ind	20250519	71.3	74	71.3	72.02	296778	72.02	up	up	correct
INDSWFTLTD.NSE	Ind	20250519	15.02	15.28	14.8	15.16	45556	15.16	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20250519	37.8	38	36.5	37.19	36726	37.19	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20250519	779.9	791.95	770.3	784.05	7193105	784.05	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20250519	402.25	403.9	382	389.1	11516967	389.1	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20250519	19	19.95	19	19.67	11735963	19.67	up	down	incorrect
INFOBEAN.NSE	InfoBeans Technologies Limited	20250519	379.8	385.95	372	382.45	32871	382.45	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20250519	6.3	6.3	6.1	6.16	52997	6.16	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20250519	929.2	938.07	928.2	930.05	30829	930.05	up	up	correct
INFY.NSE	Infosys Limited	20250519	1576.5	1585	1555.7	1557.9	8855798	1557.9	down	down	correct
INGERRAND.NSE	Ingersoll	20250519	3861	3955	3861	3893.8	13811	3893.8	up	down	incorrect
INOXWIND.NSE	Inox Wind Limited	20250519	180.7	188.85	180.28	185.61	12708666	185.61	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20250519	755	772.45	749.05	762.3	55782	762.3	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20250519	109	110.7	105.5	109.43	45397	109.43	up	up	correct
INTELLECT.NSE	Intellect Design Arena Limited	20250519	1075	1110	1045.55	1062.15	1197957	1062.15	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20250519	107.88	107.88	99.8	101.37	174600	101.37	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20250519	1.65	1.73	1.65	1.69	2755947	1.69	up	up	correct
IOB.NSE	Indian Overseas Bank	20250519	38	40.78	37.87	39.35	28403638	39.35	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20250519	145	145.82	144.1	144.75	6802870	144.75	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20250519	81.45	82.62	79.4	81.37	3544575	81.37	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20250519	1402	1464.1	1393.6	1436.8	262223	1436.8	up	up	correct
IPL.NSE	India Pesticides Limited	20250519	167.25	172.45	167.06	171.2	246671	171.2	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20250519	51.59	51.64	50.42	50.67	20488002	50.67	down	down	correct
IRCON.NSE	Ircon International Limited	20250519	190.15	201.7	190.08	197.35	17423871	197.35	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20250519	813.9	820.25	803.4	804.6	1654632	804.6	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20250519	140	143.61	139.6	141.49	56293569	141.49	up	down	incorrect
IRISDOREME.NSE	Iris Clothings Limited	20250519	58.9	60.6	57.2	57.91	206341	57.91	down	up	incorrect
ISFT.NSE	IntraSoft Technologies Limited	20250519	112.4	113.81	107	107.44	104903	107.44	down	up	incorrect
ISGEC.NSE	Isgec Heavy Engineering Limited	20250519	1183.5	1183.5	1165	1168.4	25503	1168.4	down	down	correct
ITC.NSE	ITC Limited	20250519	435	438.5	432.65	435.35	7543854	435.35	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20250519	598.25	623.65	594.05	610.3	153870	610.3	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20250519	659.2	674.8	645.1	671.75	611258	671.75	up	up	correct
ITI.NSE	ITI Limited	20250519	283	289.4	280.1	281.4	630828	281.4	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20250519	10.09	10.25	9.94	10.01	399719	10.01	down	down	correct
IVP.NSE	IVP Limited	20250519	188.16	190.79	181.2	184.44	11262	184.44	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20250519	8213.95	8250	8170.05	8235.15	2268	8235.15	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20250519	2815.62	2829.85	2804.25	2804.74	44	2804.74	down	down	correct
IWEL.NSE	Inox Wind Energy Limited	20250519	10539.5	10988	10515.5	10818.5	14607	10818.5	up	up	correct
IZMO.NSE	IZMO Limited	20250519	321.25	321.25	321.25	321.25	4903	321.25
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20250519	104.22	106.32	103.05	103.6	4373159	103.6	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20250519	75.55	76.45	75.14	75.31	221089	75.31	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20250519	216.45	218.64	211.65	212	111500	212	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20250519	112	112.5	106.5	107.3	2536342	107.3	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20250519	109	111.21	108	111.21	1544362	111.21	up	up	correct
JAIPURKURT.NSE	Nandani Creation Limited	20250519	44.99	44.99	42.51	42.98	36129	42.98	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20250519	88.9	91	87.21	90.19	1613515	90.19	up	up	correct
JASH.NSE	Jash Engineering Limited	20250519	561.95	565.95	542.75	545.3	417049	545.3	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20250519	254	280.3	252.83	268.28	82319	268.28	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20250519	69.84	72.49	69.14	71.2	154879	71.2	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20250519	45.78	46.49	43.71	43.92	319428	43.92	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20250519	104.8	107.6	104	106.19	265237	106.19	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20250519	1647.3	1718.4	1647.3	1662	232068	1662	up	up	correct
JBMA.NSE	JBM Auto Limited	20250519	728	741.85	707.05	726.85	759000	726.85	down	up	incorrect
JCHAC.NSE	Johnson Controls	20250519	1797	1807.2	1765.4	1782.8	81722	1782.8	down	up	incorrect
JHS.NSE	JHS Svendgaard Laboratories Limited	20250519	15.47	15.47	14.69	14.75	130829	14.75	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20250519	982.25	999	979.05	995.8	28446	995.8	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20250519	697.8	727	695.05	708.4	82447	708.4	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20250519	219.8	226.54	218.99	221.83	2451992	221.83	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20250519	970.9	979.65	955.25	973.05	3177664	973.05	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20250519	665.8	688	653.6	684.9	224355	684.9	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20250519	62.99	64.62	62.02	63.5	1223463	63.5	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20250519	30.71	32.24	30.26	30.43	54392	30.43	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20250519	57.29	61.2	57.29	58.23	12780512	58.23	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20250519	460	460	446.65	460	11188	460
JKCEMENT.NSE	J.K. Cement Limited	20250519	5279	5287.5	5207	5275	23388	5275	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20250519	698	716	693.05	708.35	117197	708.35	up	down	incorrect
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20250519	865	872	861.4	865.35	93125	865.35	up	down	incorrect
JKPAPER.NSE	JK Paper Ltd	20250519	355.5	357.7	348	353.35	522266	353.35	down	up	incorrect
JKTYRE.NSE	JK Tyre & Industries Limited	20250519	352.4	356.4	347.15	354	649994	354	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20250519	96.8	98.06	94.38	95.26	13653	95.26	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20250519	115.7	120.85	115.44	117.6	6519705	117.6	up	down	incorrect
JOCIL.NSE	Jocil Limited	20250519	161.55	174.45	158.95	168.77	26510	168.77	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20250519	2.85	2.85	2.85	2.85	3500901	2.85
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20250519	970	996.55	969.55	992.65	15175	992.65	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20250519	15.2	15.52	14.9	14.99	24839378	14.99	down	down	correct
JSL.NSE	Jindal Stainless Limited	20250519	664.05	667.9	653.15	660.45	500760	660.45	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20250519	506	524.85	505.1	515.35	6049881	515.35	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20250519	24235	24400	23825	24155	1027	24155	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20250519	1033.9	1034	1016.7	1019.6	1434608	1019.6	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20250519	139.9	143.23	139.55	140	97008	140	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20250519	674.65	703	665.1	694.5	3642232	694.5	up	down	incorrect
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20250519	693.9	708	690	698.7	225874	698.7	up	down	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20250519	956.95	974.35	939	960	893651	960	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20250519	725.85	725.85	716.7	721.84	486755	721.84	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20250519	951	963.8	938	941.3	232072	941.3	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20250519	350.8	352.5	346.55	347.5	346683	347.5	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20250519	20.1	20.45	19.6	19.69	10699602	19.69	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20250519	279.15	285	270.5	281	34387	281	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20250519	950	992.15	950	980.5	1058311	980.5	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20250519	160.75	165	157.12	162.11	11079	162.11	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20250519	847.7	847.7	845.95	847.7	2601	847.7
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20250519	560.4	565	553.05	559.35	2797104	559.35	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20250519	246.5	246.5	240.11	242.08	89348	242.08	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20250519	29.3	30.3	29.05	30.29	2650840	30.29	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20250519	2.33	2.33	2.23	2.28	214112	2.28	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20250519	94.01	96.65	94.01	95.05	17044	95.05	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20250519	210.1	215.4	201	214.28	254051	214.28	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20250519	264.85	266.65	260.1	266	196052	266	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20250519	204	216.62	204	213.1	25410	213.1	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20250519	62.23	64.6	60.82	62.14	12231	62.14	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20250519	228.53	229	224.45	225.6	1826083	225.6	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20250519	915.3	929.3	912.05	918.35	1733	918.35	up	up	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20250519	56.28	56.28	56.28	56.28	55755	56.28
KAYA.NSE	Kaya Limited	20250519	285.4	342.35	285.4	342.35	430160	342.35	up	up	correct
KCP.NSE	The KCP Limited	20250519	221.99	226.5	217.83	220.95	246772	220.95	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20250519	37.74	40.5	37.71	40.19	784163	40.19	up	down	incorrect
KDDL.NSE	KDDL Limited	20250519	2770	2890	2745	2866.2	22614	2866.2	up	down	incorrect
KEC.NSE	KEC International Limited	20250519	815	844	808	816.2	2094205	816.2	up	down	incorrect
KECL.NSE	Kirloskar Electric Company Limited	20250519	136.6	138.25	133.5	134.07	310428	134.07	down	up	incorrect
KEI.NSE	KEI Industries Limited	20250519	3500	3500	3437.9	3461.7	400712	3461.7	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20250519	118.7	120.3	116.75	117.84	598169	117.84	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20250519	897	941.95	870.05	892.2	258768	892.2	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20250519	4.88	4.88	4.88	4.88	181828	4.88
KEYFINSERV.NSE	Keynote Financial Services Limited	20250519	367.4	367.45	367.4	367.4	3144	367.4
KHADIM.NSE	Khadim India Limited	20250519	302.4	304.45	295.25	297.05	26771	297.05	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20250519	67.82	74.46	67.82	73.81	733665	73.81	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20250519	110	120	107.8	119.08	55828	119.08	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20250519	23.1	24.45	23.1	23.74	18658	23.74	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20250519	5015	5245	4964.3	5213.7	5948	5213.7	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20250519	436	455	434.2	439.6	86316	439.6	up	up	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20250519	637.7	647.45	608.85	645.1	1161197	645.1	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20250519	3222.6	3384.8	3208.2	3305.1	12746	3305.1	up	up	correct
KIOCL.NSE	KIOCL Limited	20250519	275.9	282.7	275	276.3	141295	276.3	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20250519	647.7	668	643.25	658.8	1089896	658.8	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20250519	1909	1933.9	1887.4	1920.2	66931	1920.2	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20250519	890	892	867.65	886	435336	886	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20250519	3180	3582.9	3179.5	3490	153704	3490	up	up	correct
KITEX.NSE	Kitex Garments Limited	20250519	283.8	289.88	282	289.88	1576971	289.88	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20250519	461.75	471.95	457	459.75	78401	459.75	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20250519	29.1	30.9	29.1	30.38	421985	30.38	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20250519	236.5	240.95	235.5	238.31	1289215	238.31	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20250519	119.3	119.5	114.52	115.23	44990	115.23	down	up	incorrect
KOLTEPATIL.NSE	Kolte	20250519	377.9	389.75	376.1	382.4	642902	382.4	up	down	incorrect
KOPRAN.NSE	Kopran Limited	20250519	181.4	190.91	180.75	186.02	269329	186.02	up	down	incorrect
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20250519	2102	2124	2100.4	2110	1505704	2110	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20250519	79.45	79.45	77.13	78.86	423657	78.86	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20250519	38.66	41.44	38.38	40.88	259803	40.88	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20250519	166	173.9	163.9	164.76	195215	164.76	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20250519	72.55	75	72.55	74.39	32282	74.39	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20250519	1364.8	1367.5	1336.2	1345.6	777521	1345.6	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20250519	1183	1225	1183	1213.55	995647	1213.55	up	up	correct
KRBL.NSE	KRBL Limited	20250519	339.3	355.55	335.55	350	6075887	350	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20250519	75.93	76.89	74.52	76.21	10690	76.21	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20250519	3.73	3.74	3.57	3.7	29830	3.7	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20250519	352.15	362	348.75	351.5	198983	351.5	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20250519	652.95	663	647.65	649.95	193760	649.95	down	down	correct
KSB.NSE	KSB Limited	20250519	788.3	802	782.05	796.65	71017	796.65	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20250519	1349	1383.7	1284.9	1332.5	593996	1332.5	down	down	correct
KSL.NSE	Kalyani Steels Limited	20250519	812.9	840	809.7	820.6	146167	820.6	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20250519	195.99	203.75	195.89	202.79	2575603	202.79	up	down	incorrect
KUANTUM.NSE	Kuantum Papers Limited	20250519	113.2	114	109.73	111.36	88967	111.36	down	up	incorrect
LAKPRE.NSE	Lakshmi Precision Screws Limited	20250519	4.81	5.05	4.64	5.05	1021	5.05	up	down	incorrect
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20250519	2820	2825.9	2773.2	2794.4	173508	2794.4	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20250519	148	148	144.02	144.73	16878	144.73	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20250519	245.45	251.79	243.23	248.47	88626	248.47	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20250519	18.3	18.7	17.7	17.82	217126	17.82	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20250519	603	620.35	601.6	607.35	2160342	607.35	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20250519	17547	17886	17244	17510	4537	17510	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20250519	5.94	5.99	5.76	5.93	59845	5.93	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20250519	141.03	141.5	138.4	139.37	1108965	139.37	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20250519	216	238.5	212.01	227.93	54731	227.93	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20250519	1333	1355	1322.3	1351.2	27349	1351.2	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20250519	13.02	13.28	13.02	13.09	42222	13.09	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20250519	423.1	430.85	405.2	410.4	93981	410.4	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20250519	619	620	599	601.65	4828693	601.65	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20250519	28.47	28.47	28.33	28.36	32656	28.36	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20250519	275.29	276.27	274.42	274.56	1406	274.56	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20250519	911.18	923.6	911.01	922.38	220	922.38	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20250519	284.57	284.57	276.9	277.65	556	277.65	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20250519	287.65	290	276	279.2	144114	279.2	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20250519	600.5	609.4	597.55	603.15	51218	603.15	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20250519	7200	7420	7195	7310	77435	7310	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20250519	999.99	1000.96	999.99	1000	4518552	1000	up	up	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20250519	1000.01	1000.01	999.99	999.99	123333	999.99	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20250519	1394.8	1432	1379.3	1422	1320018	1422	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20250519	194.95	194.95	192.05	194.95	12139	194.95
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20250519	73.6	76.1	73.01	73.64	42805	73.64	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20250519	95.52	97	94.25	95.42	21519	95.42	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20250519	8.3	8.72	8.3	8.44	23525	8.44	up	up	correct
LT.NSE	Larsen & Toubro Limited	20250519	3604.7	3619.9	3587	3600.2	1519244	3600.2	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20250519	4480.5	4555	4456.1	4525.2	84343	4525.2	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20250519	2686	2775	2686	2744.8	7757	2744.8	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20250519	628	675	625.5	648.65	403766	648.65	up	up	correct
LUPIN.NSE	Lupin Limited	20250519	2072.1	2077	2025.6	2029.6	824580	2029.6	down	down	correct
LUXIND.NSE	Lux Industries Limited	20250519	1599.9	1645.8	1578	1593.9	153534	1593.9	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20250519	197	202.4	195	200.53	1272167	200.53	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20250519	118.4	122.69	117.51	120.53	72601	120.53	up	down	incorrect
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20250519	7.39	7.5	6.75	6.83	109031	6.83	down	up	incorrect
M&M.NSE	Mahindra & Mahindra Limited	20250519	3115	3157	3103.6	3125	2011149	3125	up	down	incorrect
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20250519	266.3	268.9	264.15	264.9	3664939	264.9	down	up	incorrect
MAANALU.NSE	Maan Aluminium Limited	20250519	101.99	103.8	100.45	101.15	139000	101.15	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20250519	930	976.3	883.35	976.3	13621	976.3	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20250519	44.81	45.25	43.6	44.73	3439	44.73	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20250519	7.3	7.47	7.23	7.3	44503	7.3
MADRASFERT.NSE	Madras Fertilizers Limited	20250519	98.75	100.93	96.85	98.93	599880	98.93	up	up	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250519	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250519	137.56	137.56	132.2	134.8	1124569	134.8	down	down	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20250519	27.52	27.53	27.01	27.16	523245	27.16	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20250519	735	770.5	735	758.65	26211	758.65	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20250519	28.12	29.05	27.82	28.37	63863	28.37	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20250519	51.09	54.09	51.03	53.11	35472570	53.11	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20250519	121	122.39	118.21	121.12	11552	121.12	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20250519	261.1	270	256.5	266.3	9740	266.3	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20250519	144.79	147.5	143.5	144.19	70802	144.19	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20250519	59.24	59.65	58.05	58.55	36218	58.55	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20250519	349.7	363.6	341.1	351	1146324	351	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20250519	328	346.55	325.1	330.8	217239	330.8	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20250519	12700	13900	12640	13755	64194	13755	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20250519	695.95	716	695	701.35	239832	701.35	up	down	incorrect
MAITHANALL.NSE	Maithan Alloys Limited	20250519	1012	1033	1007.6	1010.65	52393	1010.65	down	up	incorrect
MALUPAPER.NSE	Malu Paper Mills Limited	20250519	40.5	40.75	40.1	40.24	17221	40.24	down	up	incorrect
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20250519	27.5	28.39	24.98	25.82	114505	25.82	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20250519	91.86	94.15	88.11	88.77	70473	88.77	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20250519	71.1	72.98	71.1	72.09	35670	72.09	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20250519	64	65	63.51	64.42	26591	64.42	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20250519	58	59.03	57.64	58.54	366617	58.54	up	down	incorrect
MANAPPURAM.NSE	Manappuram Finance Limited	20250519	229.03	229.9	228.33	228.67	1750455	228.67	down	up	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20250519	80.77	82.69	78	79.72	135407	79.72	down	up	incorrect
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20250519	239.35	246.35	232.2	245.19	513906	245.19	up	down	incorrect
MANGLMCEM.NSE	Mangalam Cement Limited	20250519	771	804.25	770.45	795.3	137028	795.3	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20250519	331.45	338.5	323.6	326.85	404084	326.85	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20250519	168	172	165	168.15	1110790	168.15	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20250519	19.99	20	18.05	18.64	74075	18.64	down	down	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20250519	690.34	694.78	676.5	688.97	24980	688.97	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20250519	70.11	80	70.11	78.79	154426	78.79	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20250519	535	535	510	513.05	32229	513.05	down	down	correct
MARICO.NSE	Marico Limited	20250519	724.4	726.8	713.55	716.6	1434238	716.6	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20250519	208.18	217.5	208.18	210.54	633248	210.54	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20250519	243	256.08	238.3	253.51	2469861	253.51	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20250519	12990	13046	12930	12989	244277	12989	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20250519	275.2	280.55	272.1	278.25	398863	278.25	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20250519	170.12	175.8	170.12	175.74	162	175.74	up	up	correct
MASTEK.NSE	Mastek Limited	20250519	2345	2354.8	2310.2	2315	74662	2315	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20250519	507.05	515.45	501	502.75	24149	502.75	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20250519	97.99	100	96.99	97.87	213662	97.87	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20250519	1174.8	1191.9	1168.3	1188	2197092	1188	up	up	correct
MAXIND.NSE	Max India Limited	20250519	196.99	196.99	186.35	188.29	69160	188.29	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20250519	585.45	606.45	584.05	596.35	61019	596.35	up	up	correct
MAZDA.NSE	Mazda Limited	20250519	264.26	288.8	264.26	277	105820	277	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20250519	3559.8	3733	3378	3409.9	8375302	3409.9	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20250519	288.05	292	280.1	282.95	20598	282.95	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20250519	45	45.93	42.1	44.37	272236	44.37	down	up	incorrect
MCDOWELL.NSE	N	20250519	1540.3	1567.7	1536.1	1559	982452	1559	up	up	correct
MCL.NSE	Madhav Copper Limited	20250519	57.05	58.01	56.52	57.57	51026	57.57	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20250519	33.2	33.77	32.48	32.68	245432	32.68	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20250519	6450	6558	6345.5	6493	457933	6493	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20250519	72.19	72.19	72	72.19	132989	72.19
MENONBE.NSE	Menon Bearings Limited	20250519	116.7	118.21	114.05	116.09	53544	116.09	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20250519	1.77	1.77	1.77	1.77	10252	1.77
MERCATOR.NSE	Mercator Limited	20250519	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20250519	1645	1665	1617	1640	65641	1640	down	down	correct
MFSL.NSE	Max Financial Services Limited	20250519	1364.9	1398.5	1356.1	1390.9	2038882	1390.9	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20250519	13.5	13.54	12.78	12.85	317784	12.85	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20250519	1391.4	1434.2	1388.4	1404.6	503079	1404.6	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20250519	356.85	367.5	351.2	360.85	412960	360.85	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20250519	419.9	425	404.15	409.35	1506946	409.35	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20250519	503	524	501	517.2	331907	517.2	up	up	correct
MINDSPACE.NSE	RR	20250519	396.54	396.79	386.26	389.72	150942	389.72	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20250519	231.35	241.5	231	232.56	108248	232.56	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20250519	13.77	13.77	13.68	13.77	82595	13.77
MIRZAINT.NSE	Mirza International Limited	20250519	31.25	32.86	31.25	32.06	234262	32.06	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20250519	1.65	1.68	1.63	1.64	1047886	1.64	down	down	correct
MMFL.NSE	M M Forgings Limited	20250519	363	364	355	359.05	88842	359.05	down	down	correct
MMP.NSE	MMP Industries Limited	20250519	252	261.8	251.22	255.24	31669	255.24	up	up	correct
MMTC.NSE	MMTC Limited	20250519	62	63.55	61.19	61.59	3412964	61.59	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20250519	149	150.32	143	150.32	108945	150.32	up	up	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20250519	61.85	62.25	61.17	61.52	3996	61.52	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20250519	33.53	34.69	33.06	33.58	14099	33.58	up	down	incorrect
MOIL.NSE	MOIL Limited	20250519	365.5	373.85	363.7	365.9	922702	365.9	up	down	incorrect
MOKSH.NSE	Moksh Ornaments Limited	20250519	14	14.32	14	14.02	153868	14.02	up	down	incorrect
MOL.NSE	Meghmani Organics Limited	20250519	80.4	81.95	79.55	80.66	1313225	80.66	up	down	incorrect
MOLDTECH.NSE	Mold	20250519	150	153.4	147.5	149.51	53736	149.51	down	down	correct
MOLDTKPAC.NSE	Mold	20250519	569.9	577.6	552	564.9	81619	564.9	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20250519	61.95	61.95	60.81	61.13	481912	61.13	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20250519	259.46	259.46	255.07	257.19	4212	257.19	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20250519	181	182.23	178.01	178.39	1706284	178.39	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20250519	596	635.4	596	623.55	50810	623.55	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20250519	6.16	6.16	6.16	6.16	2532	6.16
MOREPENLAB.NSE	Morepen Laboratories Limited	20250519	60.65	65.7	60.16	63.67	17685787	63.67	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20250519	791.7	803.9	774.85	781.55	1630060	781.55	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20250519	29.82	29.82	27.2	28.3	35889	28.3	down	down	correct
MPHASIS.NSE	Mphasis Limited	20250519	2600	2600	2531	2534.5	377534	2534.5	down	down	correct
MPSLTD.NSE	MPS Limited	20250519	2552.3	2693.2	2552	2603.1	55429	2603.1	up	down	incorrect
MRF.NSE	MRF Limited	20250519	139410	140655	139410	140145	6621	140145	up	down	incorrect
MRO.NSE	TEK	20250519	63.4	71.9	62.6	66.95	118837	66.95	up	down	incorrect
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20250519	138.7	141.8	137.17	137.75	2307576	137.75	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20250519	28.35	28.73	27.75	28.16	349327	28.16	down	down	correct
MSTCLTD.NSE	MSTC Limited	20250519	575.4	582.45	565.65	568.45	194126	568.45	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20250519	1664	1700	1624.5	1634.8	337384	1634.8	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20250519	2.21	2.29	2.16	2.27	851	2.27	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20250519	44.7	45.35	43.61	43.74	3923064	43.74	down	up	incorrect
MUKANDLTD.NSE	Mukand Limited	20250519	118.55	118.55	108.4	108.84	796235	108.84	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20250519	78.4	80.5	78.4	79.29	5512	79.29	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20250519	82.9	83.74	81.01	81.57	96673	81.57	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20250519	125	126.95	123.18	124.6	63592	124.6	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20250519	38.6	39.38	37.55	37.79	92575	37.79	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20250519	280.7	288.65	277.5	280.5	64728	280.5	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20250519	2095	2103	2083.5	2085.1	882488	2085.1	down	down	correct
NACLIND.NSE	NACL Industries Limited	20250519	197.4	202.56	195	202.55	406820	202.55	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20250519	4.84	4.84	4.84	4.84	76039	4.84
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20250519	27.6	28.8	27.6	28.7	1022	28.7	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20250519	30	31.09	28.8	29.11	36030	29.11	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20250519	271.3	284	271.3	278.85	11881	278.85	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20250519	132.9	146	132.2	135.19	299973	135.19	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20250519	222.65	232	222.13	230.05	13656	230.05	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20250519	280	286	275.61	277.34	56116	277.34	down	up	incorrect
NAM.NSE	INDIA	20250519	728	749.8	715	748.95	778194	748.95	up	down	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20250519	843	874.3	841.3	866.15	748409	866.15	up	down	incorrect
NATHBIOGEN.NSE	Nath Bio	20250519	186	192	183.37	190.2	40557	190.2	up	down	incorrect
NATIONALUM.NSE	National Aluminium Company Limited	20250519	177	183.45	176.62	181.93	11882367	181.93	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20250519	1509.5	1515	1453	1467	811543	1467	down	up	incorrect
NAVINFLUOR.NSE	Navin Fluorine International Limited	20250519	4254.5	4323.4	4189.4	4309.1	165422	4309.1	up	down	incorrect
NAVKARCORP.NSE	Navkar Corporation Limited	20250519	109.9	113	108.25	109.44	1073592	109.44	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20250519	148.98	158	146.16	152.15	1631614	152.15	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20250519	1248	1273.5	1248	1267.2	647956	1267.2	up	up	correct
NBCC.NSE	NBCC (India) Limited	20250519	112.4	116.44	112.2	115.93	33481411	115.93	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20250519	2526	2638.4	2526	2605.2	831	2605.2	up	up	correct
NCC.NSE	NCC Limited	20250519	230	238.85	229.43	235.44	10224481	235.44	up	up	correct
NCLIND.NSE	NCL Industries Limited	20250519	223.31	225.9	221.15	221.82	61646	221.82	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20250519	4250.7	4418	4226	4378	1112	4378	up	up	correct
NDL.NSE	Nandan Denim Limited	20250519	3.99	4.19	3.98	4.1	6848292	4.1	up	up	correct
NDRAUTO.NSE	NDR Auto Components Limited	20250519	910	957	880	886.7	43796	886.7	down	down	correct
NDTV.NSE	New Delhi Television Limited	20250519	133	152	129.98	147.48	1335152	147.48	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20250519	24.06	24.77	24.06	24.47	65003	24.47	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20250519	24.12	24.82	23.71	24.26	1068904	24.26	up	up	correct
NELCAST.NSE	Nelcast Limited	20250519	127	129.4	118.38	121.89	164796	121.89	down	down	correct
NELCO.NSE	Nelco Limited	20250519	935.2	948.95	917	919.75	115089	919.75	down	up	incorrect
NEOGEN.NSE	Neogen Chemicals Limited	20250519	1533.1	1559.9	1508	1533.4	36789	1533.4	up	down	incorrect
NESCO.NSE	Nesco Limited	20250519	951	954.8	931	935.15	290731	935.15	down	up	incorrect
NETF.NSE	Tata Mutual Fund	20250519	269.5	270.89	267.03	267.62	3414	267.62	down	up	incorrect
NETFCONSUM.NSE	Nippon India Mutual Fund	20250519	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20250519	79.8	79.8	78.16	78.5	108513	78.5	down	up	incorrect
NETFLTGILT.NSE	Nippon India Mutual Fund	20250519	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20250519	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20250519	47.91	48.58	47.27	47.58	2803751	47.58	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20250519	11076	11318	11032	11218	92448	11218	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20250519	1173	1180	1140	1147.65	660562	1147.65	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20250519	7.29	7.29	7	7.01	7792	7.01	down	down	correct
NFL.NSE	National Fertilizers Limited	20250519	97.74	98.8	95.7	97.06	4212554	97.06	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20250519	30	30.07	29	29.39	23262	29.39	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20250519	1771.3	1774.3	1718	1752.4	377578	1752.4	down	down	correct
NHPC.NSE	NHPC Limited	20250519	90.18	90.65	88.84	88.99	24392948	88.99	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20250519	180.45	184	179.13	181.31	914838	181.31	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20250519	26.58	26.96	24.56	25.22	50922	25.22	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20250519	280.05	281.34	279	279.21	4289298	279.21	down	down	correct
NIITLTD.NSE	NIIT Limited	20250519	140.35	142.8	137.79	139.47	1257328	139.47	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20250519	11.42	11.7	11.4	11.42	772103	11.42
NILASPACES.NSE	Nila Spaces Limited	20250519	12.11	12.69	11.81	12.09	1948729	12.09	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20250519	1757	1790	1726.1	1766.5	4383	1766.5	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20250519	516.35	534.95	516.35	526.05	5326	526.05	up	up	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20250519	58.23	61.49	58.21	60.5	52000	60.5	up	up	correct
NITCO.NSE	NITCO Limited	20250519	134	134	128.01	129.29	256691	129.29	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20250519	388.95	406.8	388.9	397.25	229350	397.25	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20250519	259	260	255	256.95	6711	256.95	down	down	correct
NKIND.NSE	N.K Industries Limited	20250519	65.95	67.46	65	67.45	446	67.45	up	up	correct
NLCINDIA.NSE	NLC India Limited	20250519	240.7	243.3	235.12	236.43	1462697	236.43	down	down	correct
NMDC.NSE	NMDC Limited	20250519	70.27	71.32	69.55	70.26	19353220	70.26	down	down	correct
NOCIL.NSE	NOCIL Limited	20250519	184.18	188.8	181	187	1237371	187	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20250519	4.56	4.56	4.56	4.56	195164	4.56
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20250519	38.86	39	37.66	38.19	4673	38.19	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20250519	283.25	285.22	282.99	282.99	1446	282.99	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20250519	268.35	273.98	261.66	270.27	28426	270.27	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20250519	265	271.47	261.2	269.18	304828	269.18	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20250519	7000.5	7111	6939	6979	9572	6979	down	down	correct
NTPC.NSE	NTPC Limited	20250519	343.1	347.7	342.4	345.15	6218209	345.15	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20250519	1240	1352	1226.15	1332.55	1507143	1332.55	up	down	incorrect
NURECA.NSE	Nureca Limited	20250519	250	253	250	250	1755	250
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20250519	355.5	359.25	354.35	355.15	122677	355.15	down	up	incorrect
OAL.NSE	Oriental Aromatics Limited	20250519	385.85	395.7	378.95	391	41969	391	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20250519	1685	1746	1670.8	1734.6	1063705	1734.6	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20250519	192.99	197.44	189.01	193	24790	193	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20250519	8745	8745	8600.5	8622.5	80085	8622.5	down	down	correct
OIL.NSE	Oil India Limited	20250519	426.05	429.95	421.5	422.95	1823984	422.95	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20250519	67.34	68.87	67	67.57	21666	67.57	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20250519	1290	1308.9	1268	1286.2	444705	1286.2	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20250519	87.9	95.5	86.31	90.68	92630	90.68	up	up	correct
OMAXE.NSE	Omaxe Limited	20250519	82.19	82.19	77.9	79.19	159281	79.19	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20250519	137	139.59	134	135.51	162881	135.51	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20250519	6.24	6.24	5.81	6.06	7893	6.06	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20250519	10.95	11.4	10.62	11.3	3382	11.3	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20250519	63.5	69.5	61.65	67.27	6723021	67.27	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20250519	248	249.45	244.91	246.58	8043270	246.58	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20250519	52.04	54.5	52.04	53.61	874953	53.61	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20250519	313	329.65	282.8	295.05	548869	295.05	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20250519	559.9	593.45	558.65	581.9	402862	581.9	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20250519	172.38	176	170.48	173.42	13597	173.42	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20250519	775	799	756	759.05	85479	759.05	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20250519	40.02	40.44	40	40.07	124539	40.07	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20250519	11.98	12.18	11.5	12.08	378666	12.08	up	down	incorrect
ORIENTBELL.NSE	Orient Bell Limited	20250519	260.1	272.11	259.21	270.72	14664	270.72	up	down	incorrect
ORIENTCEM.NSE	Orient Cement Limited	20250519	356.6	358.9	354.15	355.05	1623708	355.05	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20250519	242.9	246.47	230.61	233.05	437607	233.05	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20250519	152	162.6	152	156.08	1170800	156.08	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20250519	84.1	86	83.1	84.71	4243	84.71	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20250519	31.19	31.39	29.43	29.68	2125745	29.68	down	up	incorrect
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20250519	5594	5735	5471	5559	20216	5559	down	up	incorrect
ORTEL.NSE	Ortel Communications Limited	20250519	2.07	2.07	1.88	1.88	23301	1.88	down	up	incorrect
OSWALAGRO.NSE	Oswal Agro Mills Limited	20250519	88.19	93.5	88.19	90.67	471899	90.67	up	up	correct
PAGEIND.NSE	Page Industries Limited	20250519	47850	48800	47850	48090	20678	47886.9387	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20250519	34.36	34.65	33.18	33.27	3862600	33.27	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20250519	123.13	128.65	122.65	123.12	6499	123.12	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20250519	47.94	47.94	47.94	47.94	5794	47.94
PANACEABIO.NSE	Panacea Biotec Limited	20250519	540	545	520.05	531.6	146640	531.6	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20250519	174.65	190.95	174.65	190	39853	190	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20250519	384.9	403.9	382.1	398.45	141036	398.45	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20250519	108	108	104.06	106.9	12081	106.9	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20250519	57.7	60.6	57.5	60.08	1983626	60.08	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20250519	215	221.1	212.41	218.92	1134875	218.92	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20250519	22.99	22.99	21.5	21.55	382614	21.55	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20250519	43.48	44.05	43.1	43.64	4762680	43.64	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20250519	17	17.4	16.82	16.9	193422	16.9	down	up	incorrect
PCJEWELLER.NSE	PC Jeweller Limited	20250519	12.53	12.92	12.53	12.68	13626101	12.68	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20250519	109.93	109.93	109	109.93	62033	109.93
PEARLPOLY.NSE	Pearl Polymers Limited	20250519	34	35	32.26	32.88	148129	32.88	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20250519	1105	1146.2	1104.25	1121.7	641769	1121.7	up	up	correct
PENIND.NSE	Pennar Industries Limited	20250519	193.61	200	192.53	198.8	563450	198.8	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20250519	31.94	32	31.94	31.94	103028	31.94
PERSISTENT.NSE	Persistent Systems Limited	20250519	5650	5732	5605.5	5665.5	287926	5665.5	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20250519	321.1	324.1	319	320.8	1500550	320.8	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20250519	419	424.5	418	419.2	6144525	419.2	up	up	correct
PFIZER.NSE	Pfizer Limited	20250519	4448	4488	4405	4468	15028	4468	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20250519	98.3	100.97	96.19	96.63	83177	96.63	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20250519	37.5	38.48	36.6	36.86	1776822	36.86	down	down	correct
PGEL.NSE	PG Electroplast Limited	20250519	804	804	781.85	787.45	1354587	787.45	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20250519	14349	14511	14232	14296	18037	14296	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20250519	5227	5320.5	5200	5250.5	6495	5250.5	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20250519	1180	1199.7	1154.1	1179.5	99760	1179.5	down	down	correct
PGINVIT.NSE	IV	20250519	83.4	83.45	83.01	83.2	998381	83.2	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20250519	1550	1617	1536.1	1606.5	559838	1606.5	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20250519	3094	3105	3062	3065.3	168444	3065.3	down	down	correct
PIIND.NSE	PI Industries Limited	20250519	3795	3795	3719.2	3759	350829	3759	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20250519	4741.1	4837.4	4712.1	4739.9	6497	4739.9	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20250519	15.5	15.91	15.27	15.39	156014	15.39	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20250519	44.44	45.45	44.28	45.05	23167	45.05	up	down	incorrect
PITTIENG.NSE	Pitti Engineering Limited	20250519	1000	1024	989.4	1002.9	103605	1002.9	up	down	incorrect
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20250519	865	935	853.4	894.8	53551	894.8	up	down	incorrect
PLASTIBLEN.NSE	Plastiblends India Limited	20250519	196.99	200.99	195.33	199.35	19778	199.35	up	up	correct
PNB.NSE	Punjab National Bank	20250519	99.05	102.9	99	100.91	39689792	100.91	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20250519	98	100.29	96.4	98.95	602103	98.95	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20250519	1072.8	1078.5	1050.4	1054.9	559426	1054.9	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20250519	28.12	29.52	28	29.52	14905	29.52	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20250519	286.05	298.75	283.8	293.5	2256557	293.5	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20250519	33.2	36.69	33.2	34	5801	34	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20250519	311.1	319	307.05	314.5	11980	314.5	up	up	correct
POKARNA.NSE	Pokarna Limited	20250519	1044.5	1072	997.75	1039.4	97296	1039.4	down	down	correct
POLYCAB.NSE	Polycab India Limited	20250519	6100	6167	6061.5	6102.5	186495	6102.5	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20250519	2431	2464.9	2345	2441.9	687591	2441.9	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20250519	1285.3	1325	1270.2	1306	136658	1306	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20250519	339.55	344.7	335	337.4	21965	337.4	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20250519	395.15	398.8	391.6	395.25	920982	395.25	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20250519	302	304.5	299	304.05	12575289	304.05	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20250519	15998	16295	15870	15990	82597	15990	down	up	incorrect
POWERMECH.NSE	Power Mech Projects Limited	20250519	2949.5	2970	2882	2919	49927	2919	down	up	incorrect
PPAP.NSE	PPAP Automotive Limited	20250519	195.99	211	195.99	200.29	142742	200.29	up	down	incorrect
PPL.NSE	Prakash Pipes Limited	20250519	435.6	441.65	430.05	435.1	76943	435.1	down	up	incorrect
PRAENG.NSE	Prajay Engineers Syndicate Limited	20250519	20.5	21.38	20.1	20.3	103839	20.3	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20250519	497	503.3	488.2	494.85	956501	494.85	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20250519	183	184.45	178.22	180.33	617524	180.33	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20250519	6.87	6.88	6.65	6.68	560534	6.68	down	up	incorrect
PRAXIS.NSE	Praxis Home Retail Limited	20250519	11.63	11.63	11.63	11.63	21105040	11.63
PRECAM.NSE	Precision Camshafts Limited	20250519	177.95	183	175.7	177.96	349248	177.96	up	down	incorrect
PRECOT.NSE	Precot Limited	20250519	543.05	549.8	536.05	543.15	6536	543.15	up	down	incorrect
PRECWIRE.NSE	Precision Wires India Limited	20250519	172.1	188.3	171.01	182.69	4031122	182.69	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20250519	519	590	514.35	583.85	7019698	583.85	up	up	correct
PREMIER.NSE	Premier Limited	20250519	3.17	3.17	3.17	3.17	28697	3.17
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20250519	59.02	59.02	53	54.92	582264	54.92	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20250519	1433	1453.7	1416.1	1439.8	518182	1439.8	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20250519	440.8	452	429.05	431.9	849775	431.9	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20250519	250.7	251.7	244.79	246.49	30561	246.49	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20250519	285.1	293	282.2	289	362446	289	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20250519	17.58	19	17.45	17.84	662420	17.84	up	up	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20250519	2372.8	2394	2273.1	2286.3	127345	2286.3	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20250519	143.8	148.64	142.88	144.52	583356	144.52	up	up	correct
PSB.NSE	Punjab & Sind Bank	20250519	30.48	32.4	30.27	31.49	10050566	31.49	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20250519	669.75	674.2	661.5	669.8	153841	669.8	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20250519	74.7	75.85	73.89	74.99	6845128	74.99	up	up	correct
PTC.NSE	PTC India Limited	20250519	186.99	189.8	184.62	186.87	773120	186.87	down	down	correct
PTL.NSE	PTL Enterprises Limited	20250519	42.63	43.6	42.59	42.66	54912	42.66	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20250519	1098.6	1179.3	1085	1165.6	33210	1165.6	up	up	correct
PURVA.NSE	Puravankara Limited	20250519	260.3	268	255.64	259.15	161138	259.15	down	down	correct
PVP.NSE	PVP Ventures Limited	20250519	25.3	25.3	24	24.13	328911	24.13	down	up	incorrect
QGOLDHALF.NSE	Quantum Mutual Fund	20250519	77.51	79.4	77.5	78.2	60255	78.2	up	down	incorrect
QNIFTY.NSE	Quantum Mutual Fund	20250519	2709.99	2716	2696	2701.2	222	2701.2	down	down	correct
QUESS.NSE	Quess Corp Limited	20250519	371.7	379.05	365.85	373.25	520647	373.25	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20250519	300.95	305	292.2	294.6	207767	294.6	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20250519	1.45	1.5	1.45	1.45	6070	1.45
RADAAN.NSE	Radaan Mediaworks India Limited	20250519	3.68	3.94	3.68	3.77	38598	3.77	up	up	correct
RADICO.NSE	Radico Khaitan Limited	20250519	2584.6	2611.7	2561.2	2580	118851	2580	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20250519	10	11.5	9.99	10.81	725830	10.81	up	up	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20250519	384.8	402.4	384.5	397.35	6559510	397.35	up	up	correct
RAIN.NSE	Rain Industries Limited	20250519	147.55	152.43	147.51	150	1260380	150	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20250519	203	210.5	199.18	202.63	1035368	202.63	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20250519	4.95	4.95	4.95	4.95	95278	4.95
RAJRATAN.NSE	Rajratan Global Wire Limited	20250519	415.2	419.7	407.15	410.55	45682	410.55	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20250519	49.79	52.49	48.49	50.92	167107	50.92	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20250519	50.52	52.12	50	51.11	70026	51.11	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20250519	11	11	11	11	500	11
RALLIS.NSE	Rallis India Limited	20250519	292.1	305	285.98	298.7	738943	298.7	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20250519	37.5	37.5	37.1	37.5	59507	37.5
RAMASTEEL.NSE	Rama Steel Tubes Limited	20250519	11.1	11.22	11.03	11.15	7342834	11.15	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20250519	1010	1011.75	997.15	998.95	201544	998.95	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20250519	254.25	261.8	253.1	257.48	189960	257.48	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20250519	377.7	389.2	369.85	380.5	84511	380.5	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20250519	519.2	527.8	512.05	515.3	67636	515.3	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20250519	14.8	15.5	14.79	15.18	742487	15.18	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20250519	1460	1509	1450	1481.4	18181	1481.4	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20250519	2873	2936.2	2786.8	2846.8	28075	2846.8	down	down	correct
RAYMOND.NSE	Raymond Limited	20250519	637.9	637.9	637.9	637.9	169024	637.9
RBLBANK.NSE	RBL Bank Limited	20250519	213.5	216.46	211.25	211.8	5495902	211.8	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20250519	151.03	152.7	148.38	150.04	3397593	150.04	down	down	correct
RCOM.NSE	Reliance Communications Limited	20250519	1.59	1.59	1.55	1.55	2449809	1.55	down	down	correct
RECLTD.NSE	REC Limited	20250519	411	412	405.2	407.05	11577637	407.05	down	up	incorrect
REDINGTON.NSE	Redington (India) Limited	20250519	281	290.65	277.5	280.17	4056114	280.17	down	up	incorrect
REFEX.NSE	Refex Industries Limited	20250519	429.4	433.35	416.8	418.65	198807	418.65	down	up	incorrect
REGENCERAM.NSE	Regency Ceramics Limited	20250519	43.15	43.15	39.05	39.9	5793	39.9	down	up	incorrect
RELAXO.NSE	Relaxo Footwears Limited	20250519	445.1	450.9	430.65	434.5	302355	434.5	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20250519	1452.1	1454.6	1438.2	1440.8	6195791	1440.8	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20250519	221	221.25	217	217.81	603175	217.81	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20250519	279.95	284.8	277.4	279.5	4023006	279.5	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20250519	142.48	146.98	140	142.22	213316	142.22	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20250519	31.9	34.2	31.9	33.36	19224592	33.36	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20250519	422	425.9	410.4	418.45	683722	418.45	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20250519	216	219.5	207.1	208.53	32600	208.53	down	down	correct
REPRO.NSE	Repro India Limited	20250519	536	600	534.85	573.25	139229	573.25	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20250519	188.8	198.8	186.01	193.82	413091	193.82	up	up	correct
RGL.NSE	Renaissance Global Limited	20250519	127.8	133.4	126.6	131.26	758884	131.26	up	down	incorrect
RHFL.NSE	Reliance Home Finance Limited	20250519	3.35	3.48	3.3	3.32	4334169	3.32	down	up	incorrect
RHIM.NSE	RHI Magnesita India Limited	20250519	469	480.05	465.1	472.15	239531	472.15	up	down	incorrect
RICOAUTO.NSE	Rico Auto Industries Limited	20250519	72.5	74.38	72.05	72.89	770751	72.89	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20250519	928.6	947.7	919.5	928.6	154524	928.6
RITES.NSE	RITES Limited	20250519	290	303.4	290	294.93	11254701	294.93	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20250519	30.37	34.39	29.95	32.7	236781	32.7	up	up	correct
RKEC.NSE	RKEC Projects Limited	20250519	85.84	85.84	84.39	85.84	54138	85.84
RKFORGE.NSE	Ramkrishna Forgings Limited	20250519	626.2	633.55	613.5	615.75	800039	615.75	down	up	incorrect
RML.NSE	Rane (Madras) Limited	20250519	816.5	834.9	814.9	831.95	8134	831.95	up	down	incorrect
ROHLTD.NSE	Royal Orchid Hotels Limited	20250519	387.95	392.5	385.35	389.3	42643	389.3	up	up	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20250519	1554.9	1559	1500.1	1507.2	30258	1507.2	down	down	correct
ROLLT.NSE	Rollatainers Limited	20250519	1.62	1.62	1.6	1.62	89811	1.62
ROLTA.NSE	Rolta India Limited	20250519	2.69	2.71	2.65	2.71	121193	2.71	up	up	correct
ROML.NSE	Raj Oil Mills Limited	20250519	48	49	47.13	47.45	9502	47.45	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20250519	713.95	714	688.45	697.45	134771	697.45	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20250519	76.49	77.5	75.2	75.8	27435	75.8	down	down	correct
ROUTE.NSE	Route Mobile Limited	20250519	986	993	965.6	971.6	93442	971.6	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20250519	2184	2200	2145.6	2153.8	13226	2153.8	down	down	correct
RPOWER.NSE	Reliance Power Limited	20250519	45.45	46.73	45.25	45.69	52981252	45.69	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20250519	174.44	174.44	174.44	174.44	49738	174.44
RPSGVENT.NSE	RPSG Ventures Limited	20250519	848	945	848	923.55	218729	923.55	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20250519	64.18	64.18	64.18	64.18	195483	64.18
RSWM.NSE	RSWM Limited	20250519	165.9	175	165.9	168.92	152145	168.92	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20250519	362.7	364.55	356.2	360.6	74662	360.6	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20250519	49.35	49.55	47.82	48.53	3263046	48.53	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20250519	11	11.28	10.96	11.04	17980094	11.04	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20250519	213.4	219.8	210.62	215.35	46022	215.35	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20250519	8.26	8.58	8.25	8.38	101682	8.38	up	down	incorrect
RUCHIRA.NSE	Ruchira Papers Limited	20250519	128	129.45	125.71	127.96	41112	127.96	down	down	correct
RUPA.NSE	Rupa & Company Limited	20250519	211.2	214.81	209.54	211.46	206711	211.46	up	up	correct
RVHL.NSE	Ravinder Heights Limited	20250519	45.4	47.74	45.4	47.06	12694	47.06	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20250519	417	438.9	416	431.5	26550311	431.5	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20250519	360	373	360	360.4	1596	360.4	up	up	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20250519	5.37	5.37	5.37	5.37	2542	5.37
SADBHAV.NSE	Sadbhav Engineering Limited	20250519	13.68	13.68	13.68	13.68	13073	13.68
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20250519	4.44	4.78	4.44	4.63	268510	4.63	up	down	incorrect
SAFARI.NSE	Safari Industries (India) Limited	20250519	2275	2321	2224.8	2257.8	57221	2257.8	down	up	incorrect
SAGARDEEP.NSE	Sagardeep Alloys Limited	20250519	29.9	30.3	29.41	29.52	10568	29.52	down	up	incorrect
SAGCEM.NSE	Sagar Cements Limited	20250519	230.75	230.79	226.75	227.23	61138	227.23	down	up	incorrect
SAIL.NSE	Steel Authority of India Limited	20250519	122.48	123.45	120.74	122.11	9899831	122.11	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20250519	314.85	314.85	306.2	310.15	15782	310.15	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20250519	25.02	26.25	24.9	25.22	268899	25.22	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20250519	183.5	184.52	179.28	181.33	266937	181.33	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20250519	3.15	3.15	3.1	3.15	629591	3.15
SALASAR.NSE	Salasar Techno Engineering Limited	20250519	9.1	9.48	9.06	9.2	7988207	9.2	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20250519	241.6	265.9	235	257.25	3420	257.25	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20250519	18.4	18.5	18.13	18.31	67747	18.31	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20250519	1078	1089	1055.6	1059.6	78236	1059.6	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20250519	7.5	7.5	6.96	7.19	45794	7.19	down	down	correct
SANCO.NSE	Sanco Industries Limited	20250519	2.37	2.48	2.37	2.47	1546	2.47	up	up	correct
SANDESH.NSE	The Sandesh Limited	20250519	1229	1238.2	1209	1212	1355	1212	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20250519	434.65	448.95	432	435.5	121376	435.5	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20250519	458.7	472.05	442	446.9	92601	446.9	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20250519	63.46	63.58	62.39	63.04	217971	63.04	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20250519	333	340.4	318.65	326.05	964353	326.05	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20250519	10.51	11	10.51	10.92	16358	10.92	up	up	correct
SANOFI.NSE	Sanofi India Limited	20250519	6343	6363	6250.5	6271	10175	6271	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20250519	0.36	0.37	0.36	0.36	324360	0.36
SARDAEN.NSE	Sarda Energy & Minerals Limited	20250519	454.75	472	454.45	470	884682	470	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20250519	540.25	546.35	530	530.05	454935	530.05	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20250519	104.75	105.49	102.11	103.46	202945	103.46	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20250519	1482.6	1533	1470.7	1480.8	27619	1480.8	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20250519	264	267	257.35	263.1	17811	263.1	down	down	correct
SATIA.NSE	Satia Industries Limited	20250519	78.9	79	76.9	78.26	221599	78.26	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20250519	173.5	174.89	169.99	172.7	301392	172.7	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20250519	489.65	498.7	481.1	497.15	82610	497.15	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20250519	910	917.7	906.2	914.6	491750	914.6	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20250519	118.27	119.98	118.26	118.82	8584	118.82	up	up	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20250519	414.97	414.97	404.05	405.15	6166	405.15	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20250519	281.65	281.65	279.4	279.66	4385	279.66	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20250519	222.62	223.75	220.68	222.52	3297	222.52	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20250519	1773.1	1781.2	1764.4	1770	288530	1770	down	down	correct
SBIN.NSE	State Bank of India	20250519	792.1	801.4	792.1	795	10666184	795	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20250519	4085.3	4268	3980	4206	92924	4206	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20250519	230	236.9	228.27	232.87	95949	232.87	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20250519	658	675	653.4	665.9	454604	665.9	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20250519	189.5	195.62	186.3	187.26	8394831	187.26	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20250519	146.4	150.57	144.34	147.85	2891451	147.85	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20250519	835.5	857.5	829.5	835	19315	835	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20250519	24.35	25.33	24.35	24.35	5443	24.35
SELAN.NSE	Selan Exploration Technology Limited	20250519	573	576.4	568	570.55	35069	570.55	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20250519	181.5	181.73	176.52	177.29	879530	177.29	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20250519	127	130.84	125.6	128.05	1227824	128.05	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20250519	279.9	284	276.6	278.5	28131	278.5	down	down	correct
SETCO.NSE	Setco Automotive Limited	20250519	18.88	18.88	18.88	18.88	27148	18.88
SETF10GILT.NSE	SBI Mutual Fund	20250519	258.95	258.95	256.06	257.93	26310	257.93	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20250519	82.54	82.54	80.19	80.76	1338721	80.76	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20250519	263.01	265.29	263	263.59	2071235	263.59	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20250519	562.59	566.9	562.59	563.67	17848	563.67	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20250519	712.04	716.27	707.3	713.75	32633	713.75	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20250519	0.66	0.66	0.63	0.66	53134	0.66
SEYAIND.NSE	Seya Industries Limited	20250519	16.3	17.99	16.3	16.34	10972	16.34	up	up	correct
SFL.NSE	Sheela Foam Limited	20250519	659.05	675.5	649.5	664.7	326830	664.7	up	up	correct
SGIL.NSE	Synergy Green Industries Limited	20250519	474	485.75	465	466.55	43693	466.55	down	down	correct
SGL.NSE	STL Global Limited	20250519	15.38	15.75	14.35	14.85	73336	14.85	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20250519	56.6	60.5	56.3	59	8258	59	up	down	incorrect
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20250519	840	863.3	827	854.65	809466	854.65	up	down	incorrect
SHALBY.NSE	Shalby Limited	20250519	194.89	205	193.51	198.92	285229	198.92	up	down	incorrect
SHALPAINTS.NSE	Shalimar Paints Limited	20250519	102.03	104.21	101.83	102.88	88235	102.88	up	down	incorrect
SHANKARA.NSE	Shankara Building Products Limited	20250519	753	827.65	750.5	801.9	521018	801.9	up	down	incorrect
SHANTI.NSE	Shanti Overseas (India) Limited	20250519	16.74	17.78	16.74	17.7	598113	17.7	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20250519	490.1	500.1	488.75	489.4	30406	489.4	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20250519	637.7	658.9	627	629.8	539217	629.8	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20250519	1814	1938	1780	1828.4	149815	1828.4	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20250519	176.3	177.31	171.6	172.35	804249	172.35	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20250519	516.06	516.06	508.55	511.65	20356	511.65	down	up	incorrect
SHEMAROO.NSE	Shemaroo Entertainment Limited	20250519	110.7	111.9	105	105.25	14664	105.25	down	up	incorrect
SHILPAMED.NSE	Shilpa Medicare Limited	20250519	707.95	722	702	711.45	143774	711.45	up	down	incorrect
SHIVAMAUTO.NSE	Shivam Autotech Limited	20250519	31.7	32.62	31.12	31.66	154187	31.66	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20250519	81.2	81.2	78.11	78.47	8405	78.47	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20250519	198.59	204.8	195	199.86	8202	199.86	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20250519	205	232	203.5	229.36	3343049	229.36	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20250519	524.85	529.8	519.25	523.35	57196	523.35	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20250519	65.05	66.41	60	62.17	34713	62.17	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20250519	82.17	83.57	82	82.45	225204	82.45	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20250519	31615	31650	31190	31600	28500	31600	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20250519	300	317.34	291.26	293.02	173338	293.02	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20250519	40.81	40.81	40.81	40.81	28387	40.81
SHRENIK.NSE	Shrenik Limited	20250519	0.66	0.67	0.65	0.66	810097	0.66
SHREYANIND.NSE	Shreyans Industries Limited	20250519	188	191.99	185.21	188.62	11401	188.62	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20250519	2356.3	2425.5	2342.8	2382.4	64792	2382.4	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20250519	9.53	10	9.53	9.93	119349	9.93	up	down	incorrect
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20250519	937.9	941.85	889.7	906.95	862467	906.95	down	up	incorrect
SHYAMTEL.NSE	Shyam Telecom Limited	20250519	12.91	13.26	11.99	12.13	15300	12.13	down	up	incorrect
SIEMENS.NSE	Siemens Limited	20250519	3080	3150.8	3025.8	3104.4	596943	3104.4	up	down	incorrect
SIGIND.NSE	Signet Industries Limited	20250519	55.54	56.9	54.45	55.52	8740	55.52	down	up	incorrect
SIL.NSE	Standard Industries Limited	20250519	20.37	21	19.9	20.95	81994	20.95	up	down	incorrect
SILGO.NSE	Silgo Retail Limited	20250519	52.99	52.99	50.01	51.29	37030	51.29	down	up	incorrect
SILINV.NSE	SIL Investments Limited	20250519	624.4	640	624.4	639.6	4466	639.6	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20250519	17	17.25	16.97	17.01	9726	17.01	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20250519	15.48	15.75	15.35	15.75	65692	15.75	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20250519	279.7	283.6	279.7	280.65	26109	280.65	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20250519	130.98	131.57	126.12	126.6	7590	126.6	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20250519	274	295	271.5	290.7	415197	290.7	up	up	correct
SIS.NSE	SIS Limited	20250519	332.8	337.35	331.5	333.85	57079	333.85	up	up	correct
SITINET.NSE	SITI Networks Limited	20250519	0.5	0.51	0.5	0.5	370029	0.5
SIYSIL.NSE	Siyaram Silk Mills Limited	20250519	750	798	740	783.1	541273	783.1	up	up	correct
SJVN.NSE	SJVN Limited	20250519	105	107.5	104.6	105.14	12467928	105.14	up	up	correct
SKFINDIA.NSE	SKF India Limited	20250519	4611.4	4670	4492.4	4624.3	114204	4624.3	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20250519	3.14	3.14	3.14	3.14	40885	3.14
SKIPPER.NSE	Skipper Limited	20250519	476	509.7	473.3	504	1478416	504	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20250519	200.7	217.1	200.01	206.72	173276	206.72	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20250519	159.24	166.5	159.24	160.6	8530	160.6	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20250519	115.7	119.2	114.63	115.93	208383	115.93	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20250519	1740.1	1746.2	1688	1709.3	22125	1709.3	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20250519	1390.2	1399.6	1308.1	1330.7	1303	1330.7	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20250519	260.5	269.85	259.5	266.4	209104	266.4	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20250519	54.09	55	53.57	54.31	501339	54.31	up	up	correct
SOBHA.NSE	Sobha Limited	20250519	1377.4	1393.1	1347.1	1369.8	241691	1369.8	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20250519	479.5	487	469	480.4	282503	480.4	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20250519	14292	14292	13675	13704	169360	13704	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20250519	473.4	492	466.05	476.85	84637	476.85	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20250519	45.6	47.49	45.6	46.39	16649	46.39	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20250519	195	197.96	191.65	194.28	22445	194.28	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20250519	544.8	548.55	534.05	536.1	854863	536.1	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20250519	399.05	402.4	387.65	389.5	2260539	389.5	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20250519	408.8	416	405	406.5	69637	406.5	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20250519	27.87	29.35	27.75	28.77	51244029	28.77	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20250519	129	139.45	125.92	136.26	128650	136.26	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20250519	915	939.8	864.25	875.05	95968	875.05	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20250519	297.3	302.2	293.3	295.5	167786	295.5	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20250519	163	171	163	167.03	2057467	167.03	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20250519	7.57	7.57	7.45	7.57	363696	7.57
SPECIALITY.NSE	Speciality Restaurants Limited	20250519	135.4	138.49	134.9	136.88	34102	136.88	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20250519	67.14	70	65.5	67.25	563755	67.25	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20250519	86.94	89.7	86.6	87.9	1124692	87.9	up	up	correct
SPLIL.NSE	SPL Industries Limited	20250519	38.05	40.5	38.05	39.77	7008	39.77	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20250519	184.8	188.9	180.5	185.96	157863	185.96	up	up	correct
SREEL.NSE	Sreeleathers Limited	20250519	246.06	249.51	241.18	242.54	6122	242.54	down	down	correct
SRF.NSE	SRF Limited	20250519	2919	3032	2914.9	2980	1085462	2980	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20250519	567.6	592	560.4	574.55	71613	574.55	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20250519	1.05	1.05	1	1.03	589223	1.03	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20250519	232.5	246.35	232.43	244.76	688527	244.76	up	down	incorrect
STAR.NSE	Strides Pharma Science Limited	20250519	665	703	660.05	684.9	949454	684.9	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20250519	223.03	228.8	220.91	226.73	294398	226.73	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20250519	177	179.8	172.5	177.74	31875	177.74	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20250519	131.99	136.1	129.99	131.14	137679	131.14	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20250519	101	104.46	101	103.15	38234	103.15	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20250519	8.68	8.89	8.61	8.75	2566492	8.75	up	up	correct
STEL.NSE	STEL Holdings Limited	20250519	415	429.35	410	427.9	7467	427.9	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20250519	328	336.7	326.1	328	204187	328
STLTECH.NSE	Sterlite Technologies Limited	20250519	75.62	75.75	71.7	72.43	1584891	72.43	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20250519	620.35	645	620.35	626.1	143102	626.1	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20250519	1765.9	1824	1747.3	1804.3	54162	1804.3	up	up	correct
SUBEXLTD.NSE	Subex Limited	20250519	14.25	14.96	14.06	14.36	6043872	14.36	up	up	correct
SUBROS.NSE	Subros Limited	20250519	661.35	700	661.35	696.85	124369	696.85	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20250519	1081.5	1116.4	1075.1	1096	162924	1096	up	up	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20250519	541.45	542	526.7	532.15	180816	532.15	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20250519	100	109.9	99.5	108.08	292141	108.08	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20250519	2074	2105	2028.1	2056.2	13821	2056.2	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20250519	2.26	2.46	2.19	2.21	1207303	2.21	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20250519	5075.5	5147.5	5065	5094	25499	5094	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20250519	352.9	364.2	347.6	357.4	155046	357.4	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20250519	730	787.1	730	766.5	7296	766.5	up	down	incorrect
SUNDRMFAST.NSE	Sundram Fasteners Limited	20250519	983	986.55	965	973.2	214865	973.2	down	up	incorrect
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20250519	260.6	277.01	256.02	272.76	614678	272.76	up	down	incorrect
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20250519	1745	1765	1726.6	1730.2	2074023	1730.2	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20250519	404.95	417.4	402.75	407.25	423769	407.25	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20250519	632.6	647.55	630.6	636.1	191908	636.1	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20250519	173.7	173.7	170	170.4	5774	170.4	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20250519	9.9	10.59	9.77	10.4	95243	10.4	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20250519	419.4	424.65	415.25	421	50563	421	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20250519	1.98	1.98	1.95	1.98	109445	1.98
SUPREMEIND.NSE	The Supreme Industries Limited	20250519	3715.5	3866	3668.6	3855	540336	3855	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20250519	37	37.95	36.11	36.38	281860	36.38	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20250519	20.32	20.4	19.87	20.3	111310	20.3	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20250519	66.32	69.1	66.32	68.42	11712	68.42	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20250519	292.45	299	289.15	293.5	812919	293.5	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20250519	126.26	130.06	125.56	128.21	273117	128.21	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20250519	43.49	44.36	42.5	43	29107	43	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20250519	3.52	3.52	3.52	3.52	20388	3.52
SUVEN.NSE	Suven Life Sciences Limited	20250519	190.9	218	190.02	207.98	4711595	207.98	up	up	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20250519	1079.2	1079.2	1079.2	1079.2	0	1079.2
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20250519	3.87	3.91	3.8	3.89	104530	3.89	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20250519	61.21	62.6	61.12	61.53	53353255	61.53	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20250519	3.46	3.59	3.46	3.57	57568	3.57	up	up	correct
SWANENERGY.NSE	Swan Energy Limited	20250519	458.5	465.8	448.3	450.65	2398009	450.65	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20250519	4155	4155	4000.1	4012.5	36827	4012.5	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20250519	611.9	619	594.1	598.15	8330	598.15	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20250519	300	304.8	287.5	290.05	1545479	290.05	down	down	correct
SYMPHONY.NSE	Symphony Limited	20250519	1283.3	1309.5	1271	1274.5	126266	1274.5	down	down	correct
SYNGENE.NSE	Syngene International Limited	20250519	645.4	649	641	642	432925	642	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20250519	203.5	208	203	205.7	5550	205.7	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20250519	417.95	430.45	414.8	425.25	283495	425.25	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20250519	9.77	9.77	9.77	9.77	14192	9.77
TALBROAUTO.NSE	Talbros Automotive Components Limited	20250519	270	289.7	269	278.4	314121	278.4	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20250519	576	589.8	573	581.2	1325906	581.2	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20250519	28.21	29	27.05	27.75	42898	27.75	down	down	correct
TARC.NSE	TARC Limited	20250519	161.6	170	161	164.31	889188	164.31	up	up	correct
TARMAT.NSE	Tarmat Limited	20250519	49.98	50.96	49.11	49.49	24141	49.49	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20250519	10667	10855	10205	10249	6959	10249	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20250519	860	874	856.5	868.15	1242269	868.15	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20250519	1625	1662	1613.8	1649.9	759428	1649.9	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20250519	1168	1169.7	1143	1149.3	786128	1149.3	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20250519	6229.5	6275.5	6175.5	6240	145251	6240	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20250519	6245	6387.5	6224.5	6322	51562	6322	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20250519	732	738.1	728	729.5	10460217	729.5	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20250519	407.8	411.95	406.6	408.1	6903749	408.1	up	down	incorrect
TATASTEEL.NSE	Tata Steel Limited	20250519	158	158.14	156.13	157.57	21839582	157.57	down	up	incorrect
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20250519	770	779	749.65	755.25	94288	755.25	down	up	incorrect
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20250519	207.5	214.3	205	207.29	387723	207.29	down	up	incorrect
TCI.NSE	Transport Corporation of India Limited	20250519	1145	1168.6	1135.2	1153	26223	1153	up	down	incorrect
TCIEXP.NSE	TCI Express Limited	20250519	732.7	754	730.2	748.6	46934	748.6	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20250519	12.53	12.95	12.02	12.37	23686	12.37	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20250519	3856.5	3968.4	3807.5	3858.7	10963	3858.7	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20250519	3550	3550	3503.7	3518.8	2537377	3518.8	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20250519	493.45	509.8	493	497.95	1338240	497.95	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20250519	2052	2053.6	1980.4	1990.2	99679	1990.2	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20250519	17	17	16.15	16.15	2512	16.15	down	down	correct
TECHM.NSE	Tech Mahindra Limited	20250519	1617	1626.2	1593.1	1597.8	681874	1597.8	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20250519	1288.6	1305	1259.7	1274.9	170060	1274.9	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20250519	748.85	761.6	731.1	741.65	2767870	741.65	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20250519	499.7	499.7	499.7	499.7	10831	499.7
TERASOFT.NSE	Tera Software Limited	20250519	285	291	285	291	44539	291	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20250519	101.65	104.26	99.51	103.1	565280	103.1	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20250519	62.95	63.89	62.46	62.69	62524	62.69	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20250519	157.01	166.75	156.8	159.97	9884405	159.97	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20250519	203	207	202.14	206.39	584923	206.39	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20250519	15.27	15.27	14.98	15.27	41481	15.27
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20250519	10.58	10.76	10.29	10.51	45172	10.51	down	up	incorrect
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20250519	1947.9	1968.5	1913.1	1934.5	82621	1934.5	down	up	incorrect
THEINVEST.NSE	The Investment Trust of India Limited	20250519	151.6	151.6	148.9	149.05	57837	149.05	down	up	incorrect
THEMISMED.NSE	Themis Medicare Limited	20250519	153.4	176	151.5	170.74	984241	170.74	up	up	correct
THERMAX.NSE	Thermax Limited	20250519	3450	3605.4	3443.9	3529	221593	3529	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20250519	143.42	148	142.1	146.7	1367754	146.7	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20250519	365	365	345	350.25	13318	350.25	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20250519	981.1	981.1	954	966.65	63055	966.65	down	up	incorrect
TI.NSE	Tilaknagar Industries Ltd.	20250519	355.8	359.65	344.05	352.25	1486117	352.25	down	up	incorrect
TIIL.NSE	Technocraft Industries (India) Limited	20250519	2844	2885	2785.1	2870.5	9728	2870.5	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20250519	3077	3255	3071.8	3126.4	1142682	3126.4	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20250519	6.56	6.88	6.31	6.88	31677	6.88	up	up	correct
TIL.NSE	TIL Limited	20250519	275.58	275.58	256.91	274.67	308594	274.67	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20250519	177	177	169.28	175.48	9423	175.48	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20250519	359.9	378.5	359.05	376.25	1382761	376.25	up	up	correct
TIMKEN.NSE	Timken India Limited	20250519	3120	3225	3065	3098	202490	3098	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20250519	254	267.7	251.11	262.8	495003	262.8	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20250519	38.57	38.57	38.57	38.57	170622	38.57
TITAN.NSE	Titan Company Limited	20250519	3617	3649.5	3611.4	3617.7	376760	3617.7	up	down	incorrect
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20250519	82.9	84.59	82	82.27	147848	82.27	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20250519	162.6	169.8	160.37	168.94	447793	168.94	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20250519	9.91	10.6	9.67	9.76	43540	9.76	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20250519	135.5	135.5	131.03	133.52	7824	133.52	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20250519	3267.2	3314	3250	3302.8	245907	3302.8	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20250519	1449.9	1469.8	1421.3	1424.3	568203	1424.3	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20250519	73	75.28	72.9	73.37	8018	73.37	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20250519	82.56	83.47	79.4	80.94	10304	80.94	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20250519	82	85	82	82.97	290833	82.97	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20250519	8.09	8.49	7.75	8.49	263280	8.49	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20250519	253.35	258.81	249.99	255.31	9984	255.31	up	up	correct
TRENT.NSE	Trent Limited	20250519	5610	5639	5530	5551	604580	5551	down	down	correct
TRF.NSE	TRF Limited	20250519	397	405.55	395	397.5	27394	397.5	up	up	correct
TRIDENT.NSE	Trident Limited	20250519	29.55	30.39	29.53	29.76	12056096	29.76	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20250519	81	83.89	81	83.29	107647	83.29	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20250519	609.9	616.9	597.25	600.4	1211927	600.4	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20250519	432.45	441.4	428.4	433.65	368320	433.65	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20250519	1223.4	1237.4	1211.6	1222.7	3704	1222.7	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20250519	655	673.75	655	671.4	88776	671.4	up	up	correct
TTL.NSE	T.T. Limited	20250519	13.78	13.91	13.4	13.66	95478	13.66	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20250519	61.01	61.69	59.88	60.27	3671049	60.27	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20250519	414.95	416.55	402.2	404.7	64930	404.7	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20250519	2854.5	2878.9	2815.2	2825.6	841294	2825.6	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20250519	3079.5	3089.9	3018	3036.5	5167	3036.5	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20250519	176.55	179.6	173.86	175.55	145922	175.55	down	down	correct
TVVISION.NSE	TV Vision Limited	20250519	6.82	6.82	6.82	6.82	10201	6.82
UBL.NSE	United Breweries Limited	20250519	2050.6	2090	2029	2052.8	103352	2052.8	up	down	incorrect
UCOBANK.NSE	UCO Bank	20250519	31.29	33.15	31.01	32.19	51266321	32.19	up	up	correct
UFLEX.NSE	Uflex Limited	20250519	615	615.95	599.95	610.25	274894	610.25	down	down	correct
UFO.NSE	UFO Moviez India Limited	20250519	73.57	76.19	72	73.55	179528	73.55	down	up	incorrect
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20250519	48.59	51.9	48.59	51.27	796169	51.27	up	down	incorrect
UGROCAP.NSE	UGRO Capital Limited	20250519	189.4	193.49	188.41	191.93	498115	191.93	up	down	incorrect
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20250519	44.31	45.12	44.15	44.94	10424829	44.94	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20250519	11904	11991	11880	11919	128237	11919	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20250519	80.2	81	79.51	80.33	14221	80.33	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20250519	5.99	5.99	5.76	5.78	9302	5.78	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20250519	593.15	606.85	589.55	603.05	38677	603.05	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20250519	205.7	205.7	197.1	198.32	43626	198.32	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20250519	158.79	159.95	156.92	158.6	2758	158.6	down	down	correct
UNIONBANK.NSE	Union Bank of India	20250519	134.35	139.3	132.4	136.97	23666872	136.97	up	up	correct
UNITECH.NSE	Unitech Limited	20250519	6.62	6.63	6.4	6.51	2915024	6.51	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20250519	427	447.95	427	442.5	15434	442.5	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20250519	277.7	279.9	272.05	273	18877	273	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20250519	564	624	561.4	579.9	254837	579.9	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20250519	231.92	242	225	235.12	6496	235.12	up	up	correct
UPL.NSE	UPL Limited	20250519	645.1	654.8	643.75	645.5	1713111	645.5	up	up	correct
URJA.NSE	Urja Global Limited	20250519	15.41	16.55	15.41	16.39	2835677	16.39	up	down	incorrect
USHAMART.NSE	Usha Martin Limited	20250519	312.95	339.95	309.15	334.85	4983738	334.85	up	down	incorrect
UTIAMC.NSE	UTI Asset Management Company Limited	20250519	1118	1174.9	1112.3	1162.4	428695	1162.4	up	down	incorrect
UTIBANKETF.NSE	Uti Mutual Fund	20250519	56.7	57.04	56.52	56.74	185263	56.74	up	down	incorrect
UTINEXT50.NSE	UTI Mutual Fund	20250519	71.76	73	71.26	72.02	563395	72.02	up	down	incorrect
UTINIFTETF.NSE	UTI Mutual Fund	20250519	272.41	272.91	271.03	271.68	19442	271.68	down	up	incorrect
UTISENSETF.NSE	UTI Mutual Fund	20250519	897.78	904.2	888.1	894.16	6006	894.16	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20250519	88.52	89.09	86.32	88.52	6159	88.52
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20250519	319	329.05	319	325.15	188892	325.15	up	down	incorrect
V2RETAIL.NSE	V2 Retail Limited	20250519	1855	1934.7	1844.7	1881.7	49852	1881.7	up	down	incorrect
VADILALIND.NSE	Vadilal Industries Limited	20250519	6805	6975	6581	6825	45643	6825	up	down	incorrect
VAIBHAVGBL.NSE	Vaibhav Global Limited	20250519	252	261	251.06	254.9	524372	254.9	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20250519	12.9	13.42	12.7	13.34	1423965	13.34	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20250519	10.47	10.99	10.47	10.99	4216084	10.99	up	up	correct
VALIANTORG.NSE	Valiant Organics Limited	20250519	390	393.4	382.15	393.4	123864	393.4	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20250519	43.49	44.89	43.45	43.8	50084	43.8	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20250519	13.11	13.67	13.05	13.35	3164496	13.35	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20250519	507.95	516.95	506.3	513.95	77216	513.95	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20250519	49.39	50.2	48.35	48.87	1142846	48.87	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20250519	43.25	45.5	43.07	44.56	138727	44.56	up	up	correct
VBL.NSE	Varun Beverages Limited	20250519	502	506.65	493.75	494.8	6822744	494.8	down	down	correct
VEDL.NSE	Vedanta Limited	20250519	442	446.9	440.65	442.05	4707043	442.05	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20250519	1629	1652.2	1625.1	1632	27378	1632	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20250519	349	350	336.3	337.6	27142	337.6	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20250519	8.96	9	8.96	8.96	204095	8.96
VESUVIUS.NSE	Vesuvius India Limited	20250519	5363.5	5600	5363.5	5558.8	26528	5558.8	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20250519	111.9	113	108.51	109.61	81952	109.61	down	down	correct
VGUARD.NSE	V	20250519	375.65	401	375.6	382.05	1390203	382.05	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20250519	3813	4150	3672.1	3978.5	6230	3978.5	up	down	incorrect
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20250519	446	447.65	436	440.9	17608	440.9	down	up	incorrect
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20250519	920	942.2	898.5	922.1	715601	922.1	up	down	incorrect
VIJIFIN.NSE	Viji Finance Limited	20250519	2.44	2.44	2.12	2.39	280061	2.39	down	up	incorrect
VIKASECO.NSE	Vikas EcoTech Limited	20250519	2.38	2.44	2.38	2.4	5744829	2.4	up	down	incorrect
VIKASLIFE.NSE	Vikas Lifecare Limited	20250519	2.85	2.85	2.75	2.77	8114114	2.77	down	up	incorrect
VIMTALABS.NSE	Vimta Labs Limited	20250519	1044.7	1067.95	1030.65	1043.35	76291	1043.35	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20250519	1794.9	1874.3	1768.8	1864.7	170537	1864.7	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20250519	1594	1630	1570	1596.1	29950	1596.1	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20250519	32.66	33.49	32.43	32.99	16263	32.99	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20250519	305.55	313	303.05	305.2	30275	305.2	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20250519	41.5	43	40.52	42.04	168579	42.04	up	up	correct
VIPIND.NSE	VIP Industries Limited	20250519	381.25	391.85	373.8	379.2	1139089	379.2	down	down	correct
VIPULLTD.NSE	Vipul Limited	20250519	12.65	12.97	12.55	12.8	278573	12.8	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20250519	74.5	88	74.49	86	1858840	86	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20250519	32.04	34.44	32	34.44	11353	34.44	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20250519	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20250519	459.95	494.4	458	487.8	556986	487.8	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20250519	9.98	10.4	9.88	10.05	870685	10.05	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20250519	0.89	0.91	0.88	0.89	395724	0.89
VLSFINANCE.NSE	VLS Finance Limited	20250519	258	274.01	256.28	265.79	56491	265.79	up	up	correct
VMART.NSE	V	20250519	3432.4	3432.4	3359.6	3371.9	24567	3371.9	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20250519	8799.5	8875	8535	8662.5	72485	8662.5	down	down	correct
VOLTAS.NSE	Voltas Limited	20250519	1267.7	1281.9	1260	1270.5	1127571	1270.5	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20250519	532.3	554.9	527.1	551.75	140179	551.75	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20250519	257.9	275.8	252.02	266.81	390739	266.81	up	up	correct
VSTIND.NSE	VST Industries Limited	20250519	290.65	300.9	290.65	296.3	388987	296.3	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20250519	3835.3	3835.3	3726	3746.1	6100	3746.1	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20250519	506	530	504.05	514.35	1289496	514.35	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20250519	1426.9	1463.7	1425.1	1440.1	253052	1440.1	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20250519	229.24	231.49	220.1	221.31	899673	221.31	down	down	correct
WANBURY.NSE	Wanbury Limited	20250519	305	314	302.43	304.23	287771	304.23	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20250519	880	887.95	863.55	871.15	3744	871.15	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20250519	1475	1507.5	1400.5	1409.3	457395	1409.3	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20250519	120	120	117.4	119.39	2442	119.39	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20250519	777	794.95	776.2	788.75	293775	788.75	up	down	incorrect
WELENT.NSE	Welspun Enterprises Limited	20250519	521	535	512.75	516.7	527841	516.7	down	up	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20250519	847.8	868	830.6	836.95	189	836.95	down	up	incorrect
WENDT.NSE	Wendt (India) Limited	20250519	8660	8820	8625	8665	232573	8665	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20250519	694.5	704	694.3	702.65	257453	702.65	up	up	correct
WHEELS.NSE	Wheels India Limited	20250519	741.95	779	735.25	772.65	63982	772.65	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20250519	1311	1319.9	1281	1293.6	183478	1293.6	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20250519	30.25	31.37	30.25	30.93	5688	30.93	up	up	correct
WINDLAS.NSE	Windlas Biotech Limited	20250519	960	974.45	935	946.75	44711	946.75	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20250519	379.95	383.2	367.6	370.8	238804	370.8	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20250519	160.85	160.85	152	153.11	2778	153.11	down	down	correct
WIPRO.NSE	Wipro Limited	20250519	254.31	254.74	251.28	251.75	6788784	251.75	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20250519	1334	1394.5	1320.5	1358.9	570802	1358.9	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20250519	665	677.5	665	671.75	29298	671.75	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20250519	153.92	153.92	148	149.18	5752	149.18	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20250519	75.49	77.93	74.11	77.93	74361	77.93	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20250519	484.5	486	472.85	479.7	111907	479.7	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20250519	96.48	101.9	95.63	100.35	487430	100.35	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20250519	103	103	98.2	98.82	6082	98.82	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20250519	1136	1173.5	1131.3	1161.6	29473	1161.6	up	up	correct
YESBANK.NSE	Yes Bank Limited	20250519	21.56	21.68	21.15	21.2	146527941	21.2	down	down	correct
YUKEN.NSE	Yuken India Limited	20250519	972.35	975	945	954.15	4870	954.15	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20250519	130	131.7	127.21	128.53	12184781	128.53	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20250519	8.4	8.72	8	8.4	6842326	8.4
ZEEMEDIA.NSE	Zee Media Corporation Limited	20250519	14.51	15.75	14.35	15.08	8854168	15.08	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20250519	267	273.7	253.4	258	258	258	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20250519	7.54	7.79	7.33	7.4	172690	7.4	down	up	incorrect
ZENSARTECH.NSE	Zensar Technologies Limited	20250519	802.8	804.8	783.5	785	507543	785	down	up	incorrect
ZENTEC.NSE	Zen Technologies Limited	20250519	1884.5	1884.5	1884.5	1884.5	1046370	1884.5
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20250519	110	114.99	108.63	112.86	48399	112.86	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20250519	984.8	1005	961.4	988.8	90321	988.8	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20250519	210	218.8	209.3	216.61	530179	216.61	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20250519	1855	1893.9	1818	1832.6	305473	1832.6	down	down	correct