CollectAI

close-nse_india_stocks

2025/05/20

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20250520	244.46	249.75	235.01	236.14	207448	236.14	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20250520	73.5	74.84	71.92	71.92	5772	71.92	down	down	correct
3MINDIA.NSE	3M India Limited	20250520	29760	29785	29250	29340	2537	29340	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20250520	45.08	45.25	42.17	43.18	5650	43.18	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20250520	401	403	388.25	391.2	35415	391.2	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20250520	870	894.95	850.55	865.75	596879	865.75	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20250520	14	14.3	13.9	14.09	253853	14.09	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20250520	8.33	8.54	8.32	8.36	70162	8.36	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20250520	56.51	58.89	55.19	55.84	39995	55.84	down	down	correct
AARON.NSE	Aaron Industries Limited	20250520	401.05	425	401.05	412.55	60974	412.55	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20250520	484.5	486.45	465	468.95	206551	468.95	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20250520	490	492.9	470.5	472.2	1763462	472.2	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20250520	614	616.9	583.15	583.15	49671	583.15	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20250520	140.01	142	139	139.66	8514	139.66	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20250520	114.99	115.4	111.1	111.69	7586	111.69	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20250520	1799.8	1845	1787.5	1802.2	143030	1802.2	up	up	correct
ABAN.NSE	Aban Offshore Limited	20250520	41.9	42.3	41.01	41.71	47117	41.71	down	up	incorrect
ABB.NSE	ABB India Limited	20250520	5897.5	5898	5710	5750	444180	5750	down	up	incorrect
ABBOTINDIA.NSE	Abbott India Limited	20250520	30805	30960	30610	30845	26271	30845	up	down	incorrect
ABCAPITAL.NSE	Aditya Birla Capital Limited	20250520	215.9	218.3	213.4	213.84	3304680	213.84	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20250520	288	290.3	272.3	277.45	15938039	277.45	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20250520	49.9	49.9	49.3	49.77	506	49.77	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20250520	55.97	57.06	55.61	55.75	2356067	55.75	down	up	incorrect
ABSLNN50ET.NSE	ABSL AMC Ltd	20250520	70.19	70.97	68.88	69.21	19062	69.21	down	up	incorrect
ACC.NSE	ACC Limited	20250520	1940	1955.2	1917.2	1920.2	318404	1920.2	down	up	incorrect
ACCELYA.NSE	Accelya Solutions India Limited	20250520	1419.9	1433	1372.2	1376.2	22465	1376.2	down	up	incorrect
ACCURACY.NSE	Accuracy Shipping Limited	20250520	8.6	8.6	8.2	8.21	92978	8.21	down	up	incorrect
ACE.NSE	Action Construction Equipment Limited	20250520	1295	1300	1236.6	1242.7	272824	1242.7	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20250520	2545	2564.8	2492.5	2501.6	628023	2501.6	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20250520	1016	1020.95	981.8	983.95	2713486	983.95	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20250520	1399	1407.3	1381.4	1384.6	2970441	1384.6	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20250520	563.95	567.5	552.85	556.2	3431206	556.2	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20250520	232.9	234.5	226.5	227.69	86225	227.69	down	down	correct
ADL.NSE	Archidply Decor Limited	20250520	90.05	90.05	88.11	89.38	899	89.38	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20250520	998	1003.05	955.6	957.4	15262	957.4	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20250520	12.17	12.23	11.9	11.98	50234	11.98	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20250520	203.9	204.4	195.02	196.1	174454	196.1	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20250520	62.62	62.62	61	61.35	35658	61.35	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20250520	296	297.45	286.85	288.45	143311	288.45	down	down	correct
AFFLE.NSE	Affle (India) Limited	20250520	1700.4	1707.2	1674	1689	132811	1689	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20250520	1052	1059.75	1035.1	1039.25	18569	1039.25	down	down	correct
AGRITECH.NSE	Agri	20250520	170.04	174.59	160	161.33	21110	161.33	down	up	incorrect
AGROPHOS.NSE	Agro Phos (India) Limited	20250520	33.2	34.59	32.64	33.81	78431	33.81	up	down	incorrect
AHLADA.NSE	Ahlada Engineers Limited	20250520	66	66.78	64	64.25	25097	64.25	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20250520	143.29	143.29	138.01	139.79	28233	139.79	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20250520	929.65	956.6	924.25	927.05	41618	927.05	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20250520	3318	3340.5	3267	3278.4	43425	3278.4	down	down	correct
AIRAN.NSE	Airan Limited	20250520	27.95	28.29	27.01	27.16	134186	27.16	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20250520	2628.8	2637.7	2585	2599	106544	2599	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20250520	834	842	814	816.15	51090	816.15	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20250520	5.95	5.95	5.84	5.85	355836	5.85	down	down	correct
AKASH.NSE	Akash Infra	20250520	31	31.01	29.4	29.87	12301	29.87	down	down	correct
AKG.NSE	AKG Exim Limited	20250520	13.44	13.5	12.95	13.28	50856	13.28	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20250520	249.99	256.8	247.61	252.64	11735	252.64	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20250520	10.01	10.48	9.75	9.9	150848	9.9	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20250520	3663.8	3663.8	3580	3598.2	30287	3598.2	down	down	correct
ALANKIT.NSE	Alankit Limited	20250520	15.6	15.7	15.03	15.11	485231	15.11	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20250520	821	834.95	813.3	817	3769	817	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20250520	114	115.25	110.25	110.8	793486	110.8	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20250520	782	789.9	760.05	776.7	11138	776.7	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20250520	108.24	108.24	108.24	108.24	71357	108.24
ALKEM.NSE	Alkem Laboratories Limited	20250520	5324	5374	5243.5	5259	69748	5259	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20250520	1785.2	1822.6	1743.3	1761.5	65313	1761.5	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20250520	32.25	32.5	30.8	30.95	5399290	30.95	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20250520	22.89	22.89	21.71	21.79	150450	21.79	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20250520	19.27	19.3	18.33	18.64	7882814	18.64	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20250520	109.1	109.75	106.99	107.22	17566	107.22	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20250520	267.75	267.75	255.1	262.56	7118	262.56	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20250520	2.57	2.57	2.35	2.37	13216	2.37	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20250520	6264	6575	6202	6444	662926	6444	up	up	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20250520	29.64	32.89	29.63	30.92	102929	30.92	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20250520	1550	1590	1548	1552.5	12709	1552.5	up	down	incorrect
AMBUJACEM.NSE	Ambuja Cements Limited	20250520	565.6	571.65	560.4	562.05	1767473	562.05	down	up	incorrect
AMDIND.NSE	AMD Industries Limited	20250520	52.6	52.6	50.05	50.17	18549	50.17	down	up	incorrect
AMIORG.NSE	Ami Organics Limited	20250520	1199.5	1203	1150	1178.5	631209	1178.5	down	up	incorrect
AMJLAND.NSE	AMJ Land Holdings Limited	20250520	57.66	59.19	56.56	57.17	72104	57.17	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20250520	704.45	710.9	690.05	693.55	9388	693.55	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20250520	522.95	525.75	503.6	508.15	2011260	508.15	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20250520	77.39	78.25	75.5	76.75	141878	76.75	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20250520	78	78.64	75.31	75.63	116906	75.63	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20250520	115	115	110	112.03	7553	112.03	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20250520	2.46	2.54	2.33	2.38	27341	2.38	down	down	correct
ANMOL.NSE	Anmol India Limited	20250520	18.29	18.88	18.04	18.43	208955	18.43	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20250520	4.35	4.4	4.32	4.36	55990	4.36	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20250520	1	1.02	1	1	208378	1
ANUP.NSE	The Anup Engineering Limited	20250520	2934.8	2963.9	2851	2865.1	36007	2865.1	down	up	incorrect
ANURAS.NSE	Anupam Rasayan India Limited	20250520	950	970	931.5	962.35	643282	962.35	up	down	incorrect
APARINDS.NSE	Apar Industries Limited	20250520	7890	7948.5	7361.5	7437	149991	7437	down	up	incorrect
APCL.NSE	Anjani Portland Cement Limited	20250520	135.74	141	133.87	139.61	28699	139.61	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20250520	339.2	349	339.2	344.35	25051	344.35	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20250520	223.7	224.35	219	219.27	27189	219.27	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20250520	1818	1822.7	1785	1794.5	562462	1794.5	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20250520	1019.95	1019.95	961.55	968	274307	968	down	up	incorrect
APOLLO.NSE	Apollo Micro Systems Limited	20250520	141.5	142.25	133.92	135	10857179	135	down	up	incorrect
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20250520	6985.5	7007	6891	6912	365507	6912	down	up	incorrect
APOLLOPIPE.NSE	Apollo Pipes Limited	20250520	409.6	414	391	393.25	370690	393.25	down	up	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20250520	490.95	491.95	484.5	489.35	2090317	489.35	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20250520	1311.4	1329	1290	1300.4	780	1300.4	down	down	correct
APTECHT.NSE	Aptech Limited	20250520	165.85	167.84	162.84	163.52	124964	163.52	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20250520	331.7	332.7	325	327.8	404536	327.8	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20250520	99.2	100.57	97.01	97.57	25339	97.57	down	down	correct
ARCHIES.NSE	Archies Limited	20250520	19.6	19.65	19	19.04	25518	19.04	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20250520	44.48	46.7	44.48	46.7	3428	46.7	up	up	correct
ARIES.NSE	Aries Agro Limited	20250520	317.4	329.3	309.6	320.9	109549	320.9	up	up	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20250520	72.36	72.36	69.51	70	139399	70	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20250520	371	378	359.1	366.25	40869	366.25	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20250520	1500	1500	1456	1478.1	18991	1478.1	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20250520	36.45	37.66	36.45	37.49	6844	37.49	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20250520	630.2	630.2	630.2	630.2	11903	630.2
ARSHIYA.NSE	Arshiya Limited	20250520	3.2	3.25	3.01	3.17	175523	3.17	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20250520	56.88	57.46	56.88	57.46	18925	57.46	up	up	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20250520	249	255.7	246.3	251	248563	251	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20250520	149.31	150	146.6	149.95	126	149.95	up	up	correct
ARVIND.NSE	Arvind Limited	20250520	390.9	395.5	381.2	383.8	406772	383.8	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20250520	460.5	467.4	449.25	460	355117	460	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20250520	725	744	714	721.35	164019	721.35	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20250520	745.05	752.65	734	736	31498	736	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20250520	446	446	430.05	434.45	6472	434.45	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20250520	500	511.3	490.05	491.5	41948	491.5	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20250520	1100.5	1119	1091.1	1094.3	32938	1094.3	down	up	incorrect
ASHAPURMIN.NSE	Ashapura Minechem Limited	20250520	396.9	396.9	380	384.15	244748	384.15	down	up	incorrect
ASHIANA.NSE	Ashiana Housing Limited	20250520	287.1	292.2	282.55	290.55	71519	290.55	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20250520	32.99	34.34	32.5	33.84	318104	33.84	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20250520	205.5	206	197.92	199.15	1730020	199.15	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20250520	245	249.54	240.7	241.92	17022386	237.7167	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20250520	355.75	369.5	341.5	362.75	6327	362.75	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20250520	2347.5	2347.7	2291.4	2295.6	1095846	2295.6	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20250520	50.95	51.49	49.44	49.78	594091	49.78	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20250520	284.2	299	278.45	294.45	20458	294.45	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20250520	738	739.95	705.15	712.6	21396	712.6	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20250520	587.5	597.25	576.15	579.4	437347	579.4	down	down	correct
ASTRAL.NSE	Astral Limited	20250520	1439	1439.9	1361	1365.2	1798357	1365.2	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20250520	1090	1109.95	1061.2	1083.45	1355323	1083.45	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20250520	8060	8060	7860	7923	10759	7923	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20250520	18.61	18.61	18.61	18.61	14991	18.61
ATFL.NSE	Agro Tech Foods Limited	20250520	798.2	810	773.2	807.05	28696	807.05	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20250520	678	679.5	657.15	659.95	818977	659.95	down	down	correct
ATUL.NSE	Atul Ltd	20250520	6841	6999	6831.5	6893	76502	6893	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20250520	486	488.85	469.6	475.3	84518	475.3	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20250520	689.9	695.1	684	687.5	1676816	687.5	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20250520	1404	1412.6	1363	1376.1	105130	1376.1	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20250520	1209.5	1219.6	1190	1194.2	1035812	1194.2	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20250520	101	108.45	100.48	104.74	24706	104.74	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20250520	1719	1750	1695	1706.6	10937	1706.6	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20250520	84.55	86.18	82.01	82.83	64030	82.83	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20250520	571.9	576.1	562.05	564.95	38055	564.95	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20250520	900.7	902.4	866.5	869	324352	869	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20250520	65.26	66.7	64.51	64.85	49235	64.85	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20250520	590.2	595	581.3	585.25	75429	585.25	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20250520	1208	1210.7	1192.9	1195.8	4724482	1195.8	down	up	incorrect
AXISBNKETF.NSE	Axis Amc Ltd.	20250520	566.48	566.48	561.76	562.17	287	562.17	down	up	incorrect
AXISBPSETF.NSE	Axis AMC Ltd.	20250520	12.95	12.95	12.59	12.66	86570	12.66	down	up	incorrect
AXISCADES.NSE	Axiscades Technologies Limited	20250520	984.4	1014	935	937.95	72400	937.95	down	up	incorrect
AXISGOLD.NSE	Axis Mutual Fund	20250520	78.99	78.99	78.15	78.7	133901	78.7	down	up	incorrect
AXISHCETF.NSE	Axis AMC Ltd.	20250520	143.5	143.5	141.3	141.78	6593	141.78	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20250520	274.49	274.49	268.77	269.04	5069	269.04	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20250520	404.99	406.95	400	400	178951	400	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20250520	206.9	212	206.61	209.97	22134	209.97	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20250520	78.85	78.85	74.07	74.23	2840	74.23	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20250520	6.8	6.8	6.51	6.66	41647	6.66	down	down	correct
BAJAJ.NSE	AUTO	20250520	8850	8850	8526.5	8600	449936	8600	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20250520	175.49	176.8	170.4	170.92	331002	170.92	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20250520	672	686.4	662.5	667.85	150717	667.85	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20250520	2047	2047	1995	2004	2170575	2004	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20250520	23.4	23.67	22.45	22.63	10342570	22.63	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20250520	14000	14000	12800	12978	196316	12978	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20250520	9298	9310	9069	9079	810616	9079	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20250520	75.9	75.9	72.82	73.54	83652	73.54	down	up	incorrect
BALAMINES.NSE	Balaji Amines Limited	20250520	1465.4	1474.9	1430	1435.6	84808	1435.6	down	up	incorrect
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20250520	55.88	55.88	53.22	53.63	107946	53.63	down	up	incorrect
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20250520	20.57	21.08	19.7	19.82	67726	19.82	down	up	incorrect
BALKRISIND.NSE	Balkrishna Industries Limited	20250520	2692	2709.9	2630	2644.7	155011	2644.7	down	up	incorrect
BALLARPUR.NSE	Ballarpur Industries Limited	20250520	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20250520	218.1	218.64	210.1	211.91	368158	211.91	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20250520	103.5	103.5	98.23	98.65	24007	98.65	down	up	incorrect
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20250520	561.3	564.75	548.2	550	260144	550	down	up	incorrect
BANARBEADS.NSE	Banaras Beads Limited	20250520	128.87	130.76	125	125.52	3279	125.52	down	up	incorrect
BANARISUG.NSE	Bannari Amman Sugars Limited	20250520	4356	4390	4275.2	4310.8	1265	4310.8	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20250520	535	547.8	507.2	513.1	4661399	513.1	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20250520	171	171.58	164.31	164.9	5860707	164.9	down	down	correct
BANG.NSE	Bang Overseas Limited	20250520	55.8	55.8	53.2	53.27	17039	53.27	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20250520	68.44	69.29	66.92	67.98	9610	67.98	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20250520	241.98	242.7	235.72	236.43	11889209	236.43	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20250520	568.28	570.74	563.35	564.01	717966	564.01	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20250520	140.32	145.5	139.9	141.63	120425	141.63	up	up	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20250520	343	347.95	332.6	335.05	150915	335.05	down	down	correct
BASF.NSE	BASF India Limited	20250520	5150	5424	5052	5304.3	887083	5304.3	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20250520	31.65	32.3	31.19	31.27	175259	31.27	down	up	incorrect
BATAINDIA.NSE	Bata India Limited	20250520	1244.8	1253	1211.6	1215.9	112488	1215.9	down	up	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20250520	5079.8	5134.2	4979.1	5107.4	46620	5107.4	up	down	incorrect
BBL.NSE	Bharat Bijlee Limited	20250520	3113.5	3154.1	3025	3035.3	113025	3035.3	down	up	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20250520	1972.5	2039.9	1925.5	1971.6	147466	1971.6	down	down	correct
BCLIND.NSE	BCL Industries Limited	20250520	40.11	40.39	38.85	39.05	771072	39.05	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20250520	1824	1838.4	1748.4	1797.8	4221612	1797.8	down	up	incorrect
BEARDSELL.NSE	Beardsell Limited	20250520	32.19	32.19	30.33	30.7	42904	30.7	down	up	incorrect
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20250520	1569.9	1575.8	1521	1524.2	30568	1524.2	down	up	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20250520	168.5	168.5	165	165.33	3304	165.33	down	up	incorrect
BEL.NSE	Bharat Electronics Limited	20250520	369.4	371	358.5	363.8	67088831	363.8	down	down	correct
BEML.NSE	BEML Limited	20250520	3719	3746.1	3545	3555	566676	3555	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20250520	117.25	117.5	113.6	114.59	525388	114.59	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20250520	566.9	566.9	544.6	557	548630	557	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20250520	334	334	330.2	330.2	4164	330.2	down	down	correct
BFINVEST.NSE	BF Investment Limited	20250520	554.7	558.5	535	537.05	24626	537.05	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20250520	769.85	770	746	748.1	63316	748.1	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20250520	3.14	3.14	3.14	3.14	0	3.14
BGRENERGY.NSE	BGR Energy Systems Limited	20250520	115.99	118.71	115.99	115.99	507815	115.99
BHAGERIA.NSE	Bhageria Industries Limited	20250520	192	194.87	185	186.32	54183	186.32	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20250520	78.9	79.58	75.25	76.7	66842	76.7	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20250520	5.76	5.87	5.43	5.47	1104549	5.47	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20250520	1263	1268.1	1224.2	1227.4	786186	1227.4	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20250520	84.8	84.8	82.1	82.83	36557	82.83	down	up	incorrect
BHARATRAS.NSE	Bharat Rasayan Limited	20250520	9687	9859.5	9637	9676	3011	9676	down	up	incorrect
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20250520	191.84	193.29	183.1	184.79	95178	184.79	down	up	incorrect
BHARTIARTL.NSE	Bharti Airtel Limited	20250520	1809.8	1824.9	1799.5	1808.9	12512596	1808.9	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20250520	244.99	249.48	241.8	244.43	15814984	244.43	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20250520	67.34	69.19	66.34	66.76	146382	66.76	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20250520	710	715	710	710	748	710
BIOCON.NSE	Biocon Limited	20250520	342.1	344.2	331.55	332.5	2112277	332.5	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20250520	47.76	47.76	44.5	45.09	29743	45.09	down	down	correct
BIRET.NSE	RR	20250520	299.25	299.94	297.02	298.01	320793	298.01	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20250520	174.78	174.8	165.79	167.08	104378	167.08	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20250520	1401	1417.2	1370	1377.9	55412	1377.9	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20250520	161	165	158.3	159.27	65398	159.27	down	down	correct
BLBLIMITED.NSE	BLB Limited	20250520	16.56	16.56	15.26	15.48	40415	15.48	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20250520	124.9	125.38	120.6	121.8	283628	121.8	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20250520	73.98	74.26	71.6	72.08	369942	72.08	down	down	correct
BLS.NSE	BLS International Services Limited	20250520	400.1	406.35	391.8	393.4	4257869	393.4	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20250520	5.8	5.8	5.8	5.8	0	5.8
BLUEDART.NSE	Blue Dart Express Limited	20250520	6912	7091.5	6865.5	6926.5	9278	6926.5	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20250520	1638	1641.9	1595	1610.2	769576	1610.2	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20250520	74.75	76.85	73.99	75.04	592316	75.04	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20250520	147	152.8	144.05	145.09	3143077	145.09	down	down	correct
BOROLTD.NSE	Borosil Limited	20250520	380	392	351	356.25	1091034	356.25	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20250520	565.8	569.5	544.05	549	438342	549	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20250520	31800	32000	31455	31515	25442	31515	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20250520	317	319.65	311.75	312.9	5016433	312.9	down	down	correct
BPL.NSE	BPL Limited	20250520	86.8	89.29	83.16	84.09	397825	84.09	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20250520	1120.4	1122.6	1096	1110.3	312484	1110.3	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20250520	5518	5550	5420	5428	275067	5428	down	up	incorrect
BRNL.NSE	Bharat Road Network Limited	20250520	25.38	25.38	24	24.24	83170	24.24	down	up	incorrect
BROOKS.NSE	Brooks Laboratories Limited	20250520	138	139.5	134	135.31	16047	135.31	down	down	correct
BSE.NSE	BSE Limited	20250520	7533	7587.99	7362	7385.49	9830418	2461.83	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20250520	144.74	148.26	141	141.49	16010	141.49	down	down	correct
BSL.NSE	BSL Limited	20250520	167	171	163.55	166.54	9712	166.54	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20250520	83.27	83.27	82.19	82.8	27274	82.8	down	up	incorrect
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20250520	29.59	29.59	28.38	28.46	7576412	28.46	down	up	incorrect
BSOFT.NSE	Birlasoft Limited	20250520	427	433.45	421.65	423.75	1424650	423.75	down	up	incorrect
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20250520	752.1	774.6	727.45	764.95	16654	764.95	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20250520	40.36	40.59	39	39.21	7048	39.21	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20250520	96.5	97.6	93.24	96.62	149267	96.62	up	up	correct
CALSOFT.NSE	California Software Company Limited	20250520	10.94	11.19	10.66	10.79	36976	10.79	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20250520	199.57	204.94	193.5	194.38	1667988	194.38	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20250520	3961.1	3968.9	3851.3	3867	351640	3867	down	down	correct
CANBK.NSE	Canara Bank	20250520	108.88	109.05	106.57	107.04	24579486	107.04	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20250520	748.7	749.45	736.95	742.05	140331	742.05	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20250520	239.4	242.2	234	236.93	154725	236.93	down	up	incorrect
CAPACITE.NSE	Capacit'e Infraprojects Limited	20250520	363.9	369.7	349.35	352.15	444548	352.15	down	up	incorrect
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20250520	2161.1	2195.4	2120	2127	121113	2127	down	up	incorrect
CAPTRUST.NSE	Capital Trust Limited	20250520	94.9	103.6	93.01	98.17	151687	98.17	up	down	incorrect
CARBORUNIV.NSE	Carborundum Universal Limited	20250520	1011	1025	984.6	1016.1	174456	1016.1	up	down	incorrect
CAREERP.NSE	Career Point Limited	20250520	205	205	198	201.35	8313	201.35	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20250520	1540.9	1648	1527.6	1605	276913	1605	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20250520	1633.3	1672	1616	1639.6	236640	1639.6	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20250520	211.15	212.5	206.1	207.38	1637928	207.38	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20250520	20.94	20.94	20.94	20.94	111172	20.94
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20250520	16.19	16.29	15.87	16.01	34031	16.01	down	up	incorrect
CCL.NSE	CCL Products (India) Limited	20250520	770	852	760.2	830.7	6193682	830.7	up	down	incorrect
CDSL.NSE	Central Depository Services (India) Limited	20250520	1463.7	1488.7	1430.1	1448.6	10139304	1448.6	down	up	incorrect
CEATLTD.NSE	CEAT Limited	20250520	3870	3883	3800	3838	81647	3838	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20250520	12.57	12.58	12.07	12.3	36289	12.3	down	down	correct
CENTENKA.NSE	Century Enka Limited	20250520	453.8	456.95	449.1	454.9	58091	454.9	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20250520	19.16	19.68	18.26	18.54	195948	18.54	down	down	correct
CENTRALBK.NSE	Central Bank of India	20250520	38.72	38.76	36.42	36.81	15799544	36.81	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20250520	29.06	29.09	27.65	28.49	388695	28.49	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20250520	2054.8	2065	1962.1	1994.2	27288	1994.2	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20250520	738.15	770.95	732	737.7	113703	737.7	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20250520	6585.5	6585.5	6300	6330	16046	6330	down	up	incorrect
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20250520	5.1	5.14	5	5.1	116360	5.1
CESC.NSE	CESC Limited	20250520	174	175.23	172.25	174.16	11554632	174.16	up	down	incorrect
CGCL.NSE	Capri Global Capital Limited	20250520	166	168	162.06	162.99	589832	162.99	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20250520	702.25	702.25	673	689.5	3686708	689.5	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20250520	924.45	929	890.6	895.45	83373	895.45	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20250520	622	631.15	602.15	604.75	3264319	604.75	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20250520	299.5	299.9	282	284.75	22584	284.75	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20250520	206.49	208	200.7	201.4	36975	201.4	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20250520	844.7	880	834.75	852.45	6838	852.45	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20250520	437.05	447.75	431.95	438.75	46475	438.75	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20250520	661	703.75	644.8	675	6190397	675	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20250520	1634.6	1635	1600.4	1611	1110122	1611	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20250520	1890	1890	1843	1858	121362	1858	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20250520	1549.9	1583.8	1525.2	1530.3	291650	1530.3	down	down	correct
CINELINE.NSE	Cineline India Limited	20250520	92	92	90.13	90.66	12109	90.66	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20250520	15.73	16.19	15.08	15.17	7570	15.17	down	down	correct
CIPLA.NSE	Cipla Limited	20250520	1495.4	1497.8	1451.2	1454.7	3573210	1454.7	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20250520	1290	1300	1262.3	1267.2	69265	1267.2	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20250520	87.74	88.98	84	85.11	66512	85.11	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20250520	363.2	370	348.1	349.9	113996	349.9	down	down	correct
CMICABLES.NSE	CMI Limited	20250520	3.25	3.25	3.25	3.25	0	3.25
COALINDIA.NSE	Coal India Limited	20250520	405.5	417.25	404	408.1	18755292	408.1	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20250520	1999	2042	1810	1817.6	13599661	1817.6	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20250520	30.99	32.07	30.8	32.07	626188	32.07	up	up	correct
COFORGE.NSE	Coforge Limited	20250520	8378	8520	8183	8205.5	818643	8205.5	down	down	correct
COLPAL.NSE	Colgate	20250520	2718	2718	2625.5	2629.4	403620	2629.4	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20250520	1.75	1.75	1.75	1.75	0	1.75
COMPUSOFT.NSE	Compucom Software Limited	20250520	21.21	21.21	20.5	20.83	66578	20.83	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20250520	756.5	757.9	724.05	726.95	2600094	726.95	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20250520	57.47	57.94	55.35	56.47	563799	56.47	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20250520	196.44	196.44	190	192.1	1230	192.1	down	down	correct
CONTROLPR.NSE	Control Print Limited	20250520	640.65	646.85	631.1	640.1	13406	640.1	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20250520	46.27	46.9	44.75	45.25	27491	45.25	down	up	incorrect
CORDSCABLE.NSE	Cords Cable Industries Limited	20250520	203.77	206.7	195	196.87	41112	196.87	down	up	incorrect
COROMANDEL.NSE	Coromandel International Limited	20250520	2500	2500	2365	2395.7	870694	2395.7	down	up	incorrect
COUNCODOS.NSE	Country Condo's Limited	20250520	9.08	9.5	8.71	8.94	162356	8.94	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20250520	92.74	93.6	91.75	91.9	6607989	91.9	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20250520	5313	5429.2	5228.1	5250.9	38441	5250.9	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20250520	754.95	754.95	731	736	4915	736	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20250520	7.13	7.13	6.55	6.64	27732	6.64	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20250520	1121	1131.3	1088.9	1101.9	421296	1101.9	down	down	correct
CREST.NSE	Crest Ventures Limited	20250520	393	406.8	393	404.9	7545	404.9	up	up	correct
CRISIL.NSE	CRISIL Limited	20250520	5174.9	5184	4988.3	5033.4	41444	5033.4	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20250520	353	353.05	345.25	345.8	1769089	345.8	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20250520	356.6	358.8	352.3	354.15	152173	354.15	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20250520	54.83	54.83	54.8	54.83	70911	54.83
CUB.NSE	City Union Bank Limited	20250520	191.8	194.2	190.55	193.48	1638285	193.48	up	down	incorrect
CUBEXTUB.NSE	Cubex Tubings Limited	20250520	96.5	96.5	92.11	94.95	66589	94.95	down	up	incorrect
CUMMINSIND.NSE	Cummins India Limited	20250520	3015	3024.3	2937.1	2949.7	794742	2949.7	down	up	incorrect
CUPID.NSE	Cupid Limited	20250520	95.18	97.5	93.26	96.22	1621886	96.22	up	down	incorrect
CYBERMEDIA.NSE	Cyber Media (India) Limited	20250520	14.6	15.21	14.35	14.9	7293	14.9	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20250520	159	159.5	153	155.18	16895	155.18	down	down	correct
CYIENT.NSE	Cyient Limited	20250520	1304	1318.4	1287	1295	373417	1295	down	down	correct
DABUR.NSE	Dabur India Limited	20250520	484.85	486.4	475	475.65	1843098	475.65	down	up	incorrect
DALBHARAT.NSE	Dalmia Bharat Limited	20250520	2075	2078.7	2046.6	2057.2	406232	2057.2	down	up	incorrect
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20250520	447.95	451.15	438.15	444.75	109414	444.75	down	up	incorrect
DAMODARIND.NSE	Damodar Industries Limited	20250520	35.5	36.4	34.5	34.84	8682	34.84	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20250520	4.58	4.59	4.57	4.58	23557	4.58
DATAMATICS.NSE	Datamatics Global Services Limited	20250520	617	617	597.95	600.7	123238	600.7	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20250520	237.3	240	235.2	236.57	164485	236.57	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20250520	488.4	494.4	475.8	477.75	174680	477.75	down	down	correct
DBREALTY.NSE	D B Realty Limited	20250520	186.99	196.77	182.77	188.48	5138800	188.48	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20250520	29.37	29.45	28.01	28.71	16818	28.71	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20250520	217.64	220.8	214	218.29	214610	218.29	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20250520	142	142.89	137.82	138.48	1468616	138.48	down	down	correct
DCM.NSE	DCM Limited	20250520	113	114	106	108.01	59823	108.01	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20250520	7.87	7.98	7.32	7.98	349734	7.98	up	up	correct
DCMNVL.NSE	DCM Nouvelle Limited	20250520	192.7	192.7	183	183.9	7892	183.9	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20250520	1069	1074.95	1040.4	1047.95	53403	1047.95	down	down	correct
DCW.NSE	DCW Limited	20250520	80.01	80.39	77.19	77.59	601734	77.59	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20250520	792.3	799.95	781.85	789.35	31799	789.35	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20250520	1389	1407.3	1361.1	1374.2	497634	1374.2	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20250520	2132.2	2148.9	2068.3	2077.7	193162	2077.7	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20250520	436.9	442.7	431.1	433.75	64024	433.75	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20250520	128.37	131	128.37	128.37	1251	128.37
DELTACORP.NSE	Delta Corp Limited	20250520	94.5	94.89	91.72	92.11	732654	92.11	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20250520	64.37	66	63.15	64.89	5607	64.89	up	up	correct
DEN.NSE	DEN Networks Limited	20250520	35.41	35.64	34.9	35.13	707847	35.13	down	down	correct
DENORA.NSE	De Nora India Limited	20250520	851.65	851.65	816	822.55	6354	822.55	down	up	incorrect
DEVYANI.NSE	Devyani International Limited	20250520	183.55	187	182.61	184.52	1610015	184.52	up	down	incorrect
DGCONTENT.NSE	Digicontent Limited	20250520	41.47	43.95	41.41	43.36	71555	43.36	up	down	incorrect
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20250520	146.7	148.7	144.3	145.19	412406	145.19	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20250520	31.1	31.16	30.34	30.42	812296	30.42	down	down	correct
DHANI.NSE	Dhani Services Limited	20250520	61.87	61.9	59	59.67	1981569	59.67	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20250520	1609.9	1640	1592.6	1614.3	102693	1614.3	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20250520	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20250520	1684.3	1705	1565.5	1582.7	4824	1582.7	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20250520	1223	1223	1149.9	1158.4	75874	1158.4	down	down	correct
DICIND.NSE	DIC India Limited	20250520	654.7	668.9	648.4	658.05	1456	658.05	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20250520	22.15	22.88	20.86	21.2	107804	21.2	down	down	correct
DISHTV.NSE	Dish TV India Limited	20250520	5.35	5.48	5.25	5.4	2457820	5.4	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20250520	6580	6595	6433	6452.5	448280	6452.5	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20250520	16778	17025	16502	16566	537101	16566	down	down	correct
DLF.NSE	DLF Limited	20250520	770	782.9	742.85	753.5	22921338	753.5	down	down	correct
DLINKINDIA.NSE	D	20250520	505	509.6	493.05	494.8	82058	494.8	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20250520	4216	4233.7	4063.2	4071.5	497090	4071.5	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20250520	5.14	5.14	4.75	4.85	139563	4.85	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20250520	1173.4	1239.3	1153.3	1172.5	405944	1172.5	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20250520	408	408	396.3	399.1	32184	399.1	down	down	correct
DONEAR.NSE	Donear Industries Limited	20250520	125.1	125.1	116.64	117.59	121868	117.59	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20250520	1556.4	1558.7	1490	1505.7	8489	1505.7	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20250520	13.64	13.64	13.13	13.32	177913	13.32	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20250520	252.75	270	244.01	261.39	96906	261.39	up	up	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20250520	19.9	19.98	16.15	18.32	682199	18.32	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20250520	699	705	671.65	677.9	174199	677.9	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20250520	1222	1234.4	1216.6	1225	1385750	1225	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20250520	1198	1208.8	1171.4	1189.2	34958	1189.2	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20250520	214.8	222.59	208	209.95	15379	209.95	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20250520	6.08	6.12	5.91	5.92	292305	5.92	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20250520	382	382	345.6	350.75	137367	350.75	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20250520	47.1	47.5	46	46.13	650855	46.13	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20250520	6999.5	7051.5	6760	6872.5	6815	6872.5	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20250520	304.35	309.9	296	299.55	26488	299.55	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20250520	12.18	12.19	11.48	11.52	208727156	11.52	down	up	incorrect
EBBETF0430.NSE	Edelweiss Amc Ltd	20250520	1516	1517.68	1508.95	1516.47	24253	1516.47	up	up	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20250520	1356.99	1361.48	1355.04	1356.64	14122	1356.64	down	down	correct
ECLERX.NSE	eClerx Services Limited	20250520	3282.9	3395	3240.1	3356.9	95077	3356.9	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20250520	92.4	94.9	88.97	93.89	15075258	93.89	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20250520	1.97	1.97	1.97	1.97	0	1.97
EICHERMOT.NSE	Eicher Motors Limited	20250520	5550	5557.5	5380	5387.5	402780	5387.5	down	down	correct
EIDPARRY.NSE	E.I.D.	20250520	989	993	970.5	981	243407	981	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20250520	387	393	375.15	386.3	72058	386.3	down	down	correct
EIHOTEL.NSE	EIH Limited	20250520	382.8	383.9	374.25	379.4	610177	379.4	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20250520	2045.3	2063.8	1851	1914.4	39825	1914.4	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20250520	132.3	133.5	128.5	129.28	465063	129.28	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20250520	674	678	654.05	657	328302	657	down	up	incorrect
ELECTCAST.NSE	Electrosteel Castings Limited	20250520	114.1	114.98	107.61	108.2	3297010	108.2	down	up	incorrect
ELECTHERM.NSE	Electrotherm (India) Limited	20250520	1189	1189	1189	1189	1426	1189
ELGIEQUIP.NSE	Elgi Equipments Limited	20250520	486.5	488.2	471.15	474	158273	474	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20250520	64.34	64.34	64.34	64.34	3351	64.34
EMAMILTD.NSE	Emami Limited	20250520	645	645	604.05	608	1212167	605.9979	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20250520	100	100.06	95.2	96.61	39836	96.61	down	up	incorrect
EMAMIREAL.NSE	Emami Realty Limited	20250520	119	120.98	115.36	116.3	45201	116.3	down	up	incorrect
EMBASSY.NSE	RR	20250520	389	392	388.5	390	1117716	390	up	down	incorrect
EMKAY.NSE	Emkay Global Financial Services Limited	20250520	210.14	210.14	210.14	210.14	394	210.14
EMMBI.NSE	Emmbi Industries Limited	20250520	118.1	126.99	117.23	123	93226	123	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20250520	2221	2262.5	2191.6	2215.6	168658	2215.6	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20250520	19.87	19.87	19.01	19.21	33184	19.21	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20250520	193	196.4	189.21	194.84	4561918	194.84	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20250520	148.98	153.9	147.01	147.48	20496	147.48	down	down	correct
EPL.NSE	EPL Limited	20250520	238.2	241.35	231.2	232.46	1070798	232.46	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20250520	65.5	66.15	63.75	64.7	3541492	64.7	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20250520	1466.8	1539	1443.7	1470.2	336501	1470.2	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20250520	5.86	5.86	5.86	5.86	0	5.86
ESABINDIA.NSE	ESAB India Limited	20250520	5125	5240	5070.1	5132.2	5972	5132.2	up	up	correct
ESCORTS.NSE	Escorts Limited	20250520	3552	3576.6	3492	3509.6	180195	3509.6	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20250520	35.2	35.25	33.15	33.36	216876	33.36	down	down	correct
ESTER.NSE	Ester Industries Limited	20250520	120.98	121.93	118.01	119.16	154691	119.16	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20250520	327.9	333.3	317.95	319.55	104137	319.55	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20250520	501.8	501.8	501.8	501.8	4631	501.8
EXCEL.NSE	Excel Realty N Infra Limited	20250520	0.78	0.78	0.75	0.75	3899215	0.75	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20250520	1184	1184	1133.5	1138.9	12168	1138.9	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20250520	394.95	395.8	382.15	383.35	2267919	383.35	down	up	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20250520	954.4	954.4	926.4	942.35	9408	942.35	down	up	incorrect
EXXARO.NSE	Exxaro Tiles Limited	20250520	6.68	6.68	6.26	6.37	486690	6.37	down	up	incorrect
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20250520	877.9	919.8	864.95	890.75	1366806	890.75	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20250520	835.05	835.05	813.05	816.7	8225	816.7	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20250520	265.65	267.98	255	257.34	244173	257.34	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20250520	0.46	0.46	0.46	0.46	0	0.46
FCSSOFT.NSE	FCS Software Solutions Limited	20250520	2.69	2.7	2.65	2.66	1694391	2.66	down	down	correct
FDC.NSE	FDC Limited	20250520	452	460.45	447.35	455.25	117250	455.25	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20250520	202.1	202.89	197.78	198.16	8802803	198.16	down	down	correct
FEL.NSE	Future Enterprises Limited	20250520	0.6	0.61	0.58	0.59	88626	0.59	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20250520	3.91	3.91	3.71	3.72	10082	3.72	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20250520	1620.7	1650	1585.5	1597.3	40775	1597.3	down	down	correct
FILATEX.NSE	Filatex India Limited	20250520	48.28	50.4	47.53	48.61	1825301	48.61	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20250520	964.4	969.7	934.6	937.45	223528	937.45	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20250520	4543	4750	4504.9	4626.1	36224	4626.1	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20250520	193.05	194.29	188.05	190	690836	190	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20250520	32.42	32.42	32.42	32.42	975	32.42
FLFL.NSE	Future Lifestyle Fashions Limited	20250520	1.7	1.7	1.7	1.7	0	1.7
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20250520	3997	4012.1	3924.1	3978.3	60934	3978.3	down	down	correct
FMGOETZE.NSE	Federal	20250520	348.2	352.1	345.25	347.95	21722	347.95	down	down	correct
FMNL.NSE	Future Market Networks Limited	20250520	16.73	16.85	16.73	16.73	4743	16.73
FORCEMOT.NSE	Force Motors Limited	20250520	10650	10760	10450	10496	62994	10496	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20250520	693.7	693.85	675	679.15	1637259	679.15	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20250520	4549	4639	4450	4473.3	2938	4473.3	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20250520	2.13	2.14	2.05	2.08	13594	2.08	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20250520	375.95	378	365.6	370.05	1495903	370.05	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20250520	639.7	642.95	614.7	619.9	279867	619.9	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20250520	117	117.71	113.54	114.88	924238	114.88	down	down	correct
GAIL.NSE	GAIL (India) Limited	20250520	190.39	194	188.9	191.1	21788836	191.1	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20250520	2300	2350	2234.7	2252.3	16475	2252.3	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20250520	481.5	508.8	470	471.55	376327	471.55	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20250520	686.35	698	682	690.15	1604	690.15	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20250520	1581.4	1594	1515.5	1524	53280	1524	down	up	incorrect
GANESHBE.NSE	Ganesh Benzoplast Limited	20250520	128.99	128.99	108	108.81	1185830	108.81	down	up	incorrect
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20250520	1020.8	1035	996	1004.2	205373	1004.2	down	up	incorrect
GANGAFORGE.NSE	Ganga Forging Limited	20250520	5.15	5.17	4.82	4.82	2726983	4.82	down	up	incorrect
GANGESSECU.NSE	Ganges Securities Limited	20250520	157.52	164.75	157.05	161.19	4989	161.19	up	down	incorrect
GANGOTRI.NSE	Gangotri Textiles Limited	20250520	0.62	0.62	0.62	0.62	0	0.62
GARFIBRES.NSE	Garware Technical Fibres Limited	20250520	874.65	874.7	850.55	860.15	87828	860.15	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20250520	1.14	1.15	1.14	1.14	17764	1.14
GAYAPROJ.NSE	Gayatri Projects Limited	20250520	6.69	6.69	6.69	6.69	0	6.69
GEECEE.NSE	GeeCee Ventures Limited	20250520	443.7	447	430	442.55	31601	442.55	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20250520	75	76.44	71.64	72.7	293231	72.7	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20250520	38.04	41.67	37.51	38.09	350341	38.09	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20250520	715	721.8	694.6	705.8	190304	705.8	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20250520	20.48	20.7	19.88	19.92	241386	19.92	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20250520	329.9	331.3	317.05	319.3	562499	319.3	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20250520	88.18	88.73	84.76	85.15	1645171	85.15	down	down	correct
GEPIL.NSE	GE Power India Limited	20250520	250.25	251.55	240.1	241.26	277537	241.26	down	up	incorrect
GESHIP.NSE	The Great Eastern Shipping Company Limited	20250520	965	969.45	915.15	917.55	651874	917.55	down	up	incorrect
GFLLIMITED.NSE	GFL Limited	20250520	56.1	57.1	54.56	55.19	63416	55.19	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20250520	8.83	8.83	8.83	8.83	0	8.83
GHCL.NSE	GHCL Limited	20250520	639.55	640	617.45	623.2	166111	623.2	down	up	incorrect
GICHSGFIN.NSE	GIC Housing Finance Limited	20250520	185.85	191.5	185	185.55	518316	185.55	down	up	incorrect
GICRE.NSE	General Insurance Corporation of India	20250520	434.85	446	428.05	432.1	1388755	432.1	down	up	incorrect
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20250520	122.92	123.98	115.55	116.93	18661	116.93	down	down	correct
GILLETTE.NSE	Gillette India Limited	20250520	8673	8893	8603	8703.5	34638	8703.5	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20250520	38.76	40.24	38.01	38.06	94312	38.06	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20250520	196.5	198.87	192.28	193.61	518355	193.61	down	down	correct
GKWLIMITED.NSE	GKW Limited	20250520	1991	2019	1991	1991	995	1991
GLAND.NSE	Gland Pharma Limited	20250520	1491.7	1520	1488.1	1498.3	177116	1498.3	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20250520	2825.8	2841.4	2763.2	2786.6	121014	2786.6	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20250520	1438.5	1457.6	1422.9	1442	860650	1442	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20250520	4.32	4.32	4.32	4.32	563	4.32
GLOBAL.NSE	Global Education Limited	20250520	59.65	59.65	57.25	57.9	86202	57.9	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20250520	230	230	214	215.87	12606	215.87	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20250520	2.41	2.49	2.4	2.43	1589345	2.43	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20250520	1140	1140	1063	1081.3	352611	1081.3	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20250520	758.95	759	724	727.5	64314	720.019	down	up	incorrect
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20250520	360	362.9	351	354.95	1726339	354.95	down	up	incorrect
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20250520	1143.5	1229	1141.6	1201.7	612042	1201.7	up	up	correct
GNA.NSE	G N A Axles Limited	20250520	338.3	342.15	332.95	334.5	41845	334.5	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20250520	517.5	525	504.2	505.65	570112	505.65	down	up	incorrect
GOACARBON.NSE	Goa Carbon Limited	20250520	509.5	509.5	484.95	490.2	53386	490.2	down	up	incorrect
GOCLCORP.NSE	GOCL Corporation Limited	20250520	318.1	324.25	309.5	311.6	101630	311.6	down	up	incorrect
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20250520	8497	8790	8380.5	8626	101286	8626	up	up	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20250520	0.54	0.56	0.54	0.54	23652689	0.54
GODREJAGRO.NSE	Godrej Agrovet Limited	20250520	754	756.9	736	739.7	139610	739.7	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20250520	1297	1301.4	1257.6	1260.8	664154	1260.8	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20250520	1159	1159.4	1131.1	1156.9	302891	1156.9	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20250520	2250	2254.7	2157	2169	909364	2169	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20250520	0.89	0.95	0.89	0.92	34687	0.92	up	up	correct
GOKEX.NSE	Gokaldas Exports Limited	20250520	1044.85	1048.75	999.75	1004.35	292503	1004.35	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20250520	46.41	46.49	45.3	45.78	21156	45.78	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20250520	257.7	263.5	248.12	252.44	327491	252.44	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20250520	77.97	78.3	77.63	78.26	14843284	78.26	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20250520	33.3	36.6	33.3	35.43	2080	35.43	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20250520	396.95	398	380.7	384.95	518213	384.95	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20250520	79.1	79.55	78.55	79.2	125320	79.2	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20250520	74	75.36	71.32	73.03	93047	73.03	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20250520	905	977.9	900	947.2	486516	947.2	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20250520	204	206	197	197.96	1119434	197.96	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20250520	148.75	149.69	144.03	145.38	1456748	145.38	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20250520	143.89	144.59	139.3	141.8	251401	141.8	down	down	correct
GRANULES.NSE	Granules India Limited	20250520	512.7	517.95	507.05	509.2	478210	509.2	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20250520	563	563	538.7	542.9	3433107	542.9	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20250520	2754	2754	2710.2	2720.8	520661	2720.8	down	down	correct
GRAVITA.NSE	Gravita India Limited	20250520	2124.5	2165	2031.5	2053.9	470859	2053.9	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20250520	214.27	219.39	210.26	211.72	1818409	211.72	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20250520	248.6	250.99	242.96	246.7	35036	246.7	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20250520	247.05	259.38	238.37	252.07	410170	252.07	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20250520	308	310.6	300.05	300.3	155045	300.3	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20250520	13.75	13.84	13.14	13.19	4642144	13.19	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20250520	1748	1796.7	1741	1787.6	45156	1787.6	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20250520	1327	1334.9	1250.1	1265.6	78415	1265.6	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20250520	960	968.4	927	927.1	496	927.1	down	down	correct
GRPLTD.NSE	GRP Limited	20250520	3049	3089.9	2880	2893.4	4592	2893.4	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20250520	2495	2514.4	2356	2394.4	3436543	2394.4	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20250520	207	209.05	203.72	205.49	1465999	205.49	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20250520	352.5	360.6	342.2	348	521208	348	down	down	correct
GSS.NSE	GSS Infotech Limited	20250520	39.55	39.55	37.49	37.63	62561	37.63	down	down	correct
GTL.NSE	GTL Limited	20250520	8.85	8.99	8.6	8.63	554173	8.63	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20250520	1.55	1.55	1.48	1.48	49045865	1.48	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20250520	109.5	112.5	107.5	108.42	42435	108.42	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20250520	390.8	397	374.85	382.7	94442	382.7	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20250520	657.25	657.25	626	634.3	137774	634.3	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20250520	348.35	358	344.95	349.9	6404	349.9	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20250520	485	495	454.35	458.7	3687975	458.7	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20250520	38.1	40	38.1	39.97	2335	39.97	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20250520	1256	1258	1214.7	1219.4	153094	1219.4	down	up	incorrect
GULFPETRO.NSE	GP Petroleums Limited	20250520	44.9	45.35	43.02	43.52	166596	43.52	down	up	incorrect
GULPOLY.NSE	Gulshan Polyols Limited	20250520	215.4	220.5	210.01	211.06	332865	211.06	down	up	incorrect
HAL.NSE	Hindustan Aeronautics Limited	20250520	4950	4998.7	4838.1	4851.3	3939528	4851.3	down	up	incorrect
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20250520	617.3	625	604	607.55	412494	607.55	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20250520	210.01	230	210	217.77	94785	217.77	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20250520	15.23	15.35	14.88	15.01	2697791	15.01	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20250520	913	913.8	892.35	901.65	43385	901.65	down	down	correct
HAVELLS.NSE	Havells India Limited	20250520	1594.4	1594.4	1555.2	1559.8	1597769	1553.8253	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20250520	2.04	2.04	2	2.02	25731	2.02	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20250520	81.19	82.99	81	81.11	7215	81.11	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20250520	30.69	30.69	29.12	29.29	25684749	29.29	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20250520	614.4	626.9	597.2	604.15	269453	604.15	down	down	correct
HCL.NSE	INSYS	20250520	22	24.5	20.76	21.42	6054516	21.42	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20250520	1660.8	1666	1636.4	1638.3	2421580	1638.3	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20250520	4821.6	4832	4738.9	4765.4	977130	4765.4	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20250520	1928.1	1934.6	1913	1914.9	11939545	1914.9	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20250520	748.55	757.65	745.75	747.05	2191829	747.05	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20250520	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20250520	277.49	277.53	273.75	273.91	105994	273.91	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20250520	700.42	700.42	700.42	700.42	0	700.42
HDIL.NSE	Housing Development and Infrastructure Limited	20250520	3.2	3.2	3.2	3.2	0	3.2
HEG.NSE	HEG Limited	20250520	515	519	492.35	494.45	3403597	494.45	down	up	incorrect
HEIDELBERG.NSE	HeidelbergCement India Limited	20250520	198.75	198.76	193.35	195.1	74228	195.1	down	up	incorrect
HEMIPROP.NSE	Hemisphere Properties India Limited	20250520	139.65	139.95	134.3	135.16	566939	135.16	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20250520	279.2	279.2	279.2	279.2	3552	279.2
HERCULES.NSE	Hercules Hoists Limited	20250520	169.2	169.2	161.21	163.05	33179	163.05	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20250520	414	418	406.5	408.75	560816	408.75	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20250520	4409	4437.2	4231.4	4241.6	842529	4241.6	down	up	incorrect
HESTERBIO.NSE	Hester Biosciences Limited	20250520	1860	1860	1766	1785.5	2270	1785.5	down	up	incorrect
HEXATRADEX.NSE	Hexa Tradex Limited	20250520	192.1	194.99	190.3	191.31	6158	191.31	down	up	incorrect
HGINFRA.NSE	H.G. Infra Engineering Limited	20250520	1249	1275	1208.6	1234.9	139839	1234.9	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20250520	532	534.55	526	528.5	29900	528.5	down	down	correct
HIKAL.NSE	Hikal Limited	20250520	405.9	414.4	400.25	402.65	388653	402.65	down	down	correct
HIL.NSE	HIL Limited	20250520	2263.3	2380.1	2222.1	2332.4	19017	2332.4	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20250520	77.99	84.2	75	81.07	847919	81.07	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20250520	162.2	163	156.01	157.02	608364	157.02	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20250520	668	671	655.55	662.75	7950974	662.75	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20250520	448.3	454	430.2	436.6	5513	436.6	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20250520	38.9	38.9	36.99	37.01	38623	37.01	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20250520	228.49	231.8	224.5	225.03	5985055	225.03	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20250520	26.67	26.78	26	26.1	877218	26.1	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20250520	19.11	19.11	18.01	18.77	14179	18.77	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20250520	192.4	194.35	188.06	188.43	368847	188.43	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20250520	406	410.5	392.2	395.1	3231580	395.1	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20250520	2394.6	2394.6	2338.5	2341.1	1617408	2341.1	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20250520	453.5	455.2	434	435.3	2712376	435.3	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20250520	1067.4	1073.55	1015.5	1022.1	40591	1022.1	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20250520	203	204.53	196.1	197.73	4024	197.73	down	down	correct
HITECH.NSE	Hi	20250520	97	102.8	94.9	97.62	5120821	97.62	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20250520	196.27	198.25	192.01	192.58	7463	192.58	down	down	correct
HITECHGEAR.NSE	The Hi	20250520	592	604	590	593.3	3396	593.3	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20250520	357.9	362.6	357.6	362.6	153825	362.6	up	up	correct
HLVLTD.NSE	HLV Limited	20250520	13.97	14.06	13.06	13.39	1169566	13.39	down	down	correct
HMT.NSE	HMT Limited	20250520	54.92	54.92	52	52.05	13888	52.05	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20250520	95	101	93.1	94.09	628616	94.09	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20250520	558	566.5	535.75	560.7	773864	560.7	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20250520	395.89	397.09	392.88	394.61	121916	394.61	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20250520	1212.6	1213.6	1170.1	1178.5	108349	1178.5	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20250520	38295	38295	36800	37000	5651	37000	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20250520	2795.5	2795.5	2795.5	2795.5	19016	2795.5
HOVS.NSE	HOV Services Limited	20250520	56.58	61.65	55.49	61.65	68336	61.65	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20250520	459.9	492.45	448.1	479.85	1076315	479.85	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20250520	464.95	466.2	457.8	463.05	695679	462.4647	down	down	correct
HTMEDIA.NSE	HT Media Limited	20250520	18	21.56	17.67	21.56	5264656	21.56	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20250520	191	191	183	184.49	149330	184.49	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20250520	236	236.5	225.4	226.04	8008635	226.04	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20250520	205	205	197.5	199.2	91870	199.2	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20250520	106.3	106.5	102.5	102.84	2752518	102.84	down	down	correct
ICDSLTD.NSE	ICDS Limited	20250520	57	57.06	55	57.06	5081	57.06	up	up	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20250520	844.8	865.9	835.25	840.15	114696	840.15	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20250520	38.44	38.56	37.88	38.07	4561207	38.07	down	up	incorrect
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20250520	27.55	27.74	27.13	27.18	2460878	27.18	down	up	incorrect
ICICIB22.NSE	ICICI Prudential Mutual Fund	20250520	110.25	110.73	108.77	108.87	657216	108.87	down	up	incorrect
ICICIBANK.NSE	ICICI Bank Limited	20250520	1450.2	1459	1435.5	1439.5	11352383	1439.5	down	up	incorrect
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20250520	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20250520	567.11	567.11	567.11	567.11	0	567.11
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20250520	1893.7	1917.6	1870.6	1875.2	1579714	1875.2	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20250520	68.58	68.58	68.58	68.58	0	68.58
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20250520	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20250520	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20250520	21.66	21.66	21.66	21.66	0	21.66
ICICINF100.NSE	ICICI Prudential Mutual Fund	20250520	23.76	23.76	23.76	23.76	0	23.76
ICICINV20.NSE	ICICI Prudential Mutual Fund	20250520	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20250520	73.84	73.84	73.84	73.84	0	73.84
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20250520	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20250520	624.1	627.1	610.7	613	619915	613	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20250520	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20250520	344.5	344.5	324.6	326.35	623358	326.35	down	down	correct
ICRA.NSE	ICRA Limited	20250520	6100	6570	6100	6372.5	17834	6372.5	up	up	correct
IDBI.NSE	IDBI Bank Limited	20250520	90.95	92.54	89.72	90.93	23077765	90.93	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20250520	6.75	6.78	6.46	6.55	865183265	6.55	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20250520	68.55	68.85	66.91	67.18	16246677	67.18	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20250520	274.7	274.7	267.6	269.81	213	269.81	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20250520	198.1	200.43	197.11	197.76	4117067	197.76	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20250520	539.95	539.95	516	517.4	1673	517.4	down	down	correct
IFBIND.NSE	IFB Industries Limited	20250520	1401	1410	1351.1	1356.1	15583	1356.1	down	down	correct
IFCI.NSE	IFCI Limited	20250520	52.4	52.4	49.32	49.58	9792287	49.58	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20250520	501	505	488.95	495.55	19369	495.55	down	up	incorrect
IGARASHI.NSE	Igarashi Motors India Limited	20250520	514.55	515.05	495	502.1	35270	502.1	down	up	incorrect
IGL.NSE	Indraprastha Gas Limited	20250520	213.11	216.19	205	205.42	3592899	205.42	down	up	incorrect
IGPL.NSE	I G Petrochemicals Limited	20250520	488.95	490.9	468	471.9	117879	471.9	down	down	correct
IIFL.NSE	IIFL Finance Limited	20250520	414	416.9	403.75	406.7	693197	406.7	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20250520	175	175	169	171.11	8258	171.11	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20250520	41.99	42.21	38.61	40.67	32805	40.67	down	up	incorrect
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20250520	3.49	3.49	3.25	3.34	73319	3.34	down	up	incorrect
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20250520	66.69	66.69	64.05	64.96	702924	64.96	down	up	incorrect
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20250520	656.2	661.05	640	643.9	99468	643.9	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20250520	1053.55	1058.95	1037.05	1048	4630	1048	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20250520	2.14	2.14	2.04	2.07	10856	2.07	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20250520	39.41	39.5	38.14	38.86	2583	38.86	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20250520	35.5	35.99	34.45	34.63	84840	34.63	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20250520	775.2	778.8	750.5	752.75	4575471	752.75	down	down	correct
INDIACEM.NSE	The India Cements Limited	20250520	322	326	318.05	322.5	344754	322.5	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20250520	1724.9	1768	1710.2	1728.6	150268	1728.6	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20250520	2395	2404.9	2344.5	2360	149511	2360	down	down	correct
INDIANB.NSE	Indian Bank	20250520	617	617.95	600.05	610.75	4388891	610.75	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20250520	345	384	340	342.45	99232	342.45	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20250520	438	439.6	424	428.05	61412	428.05	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20250520	5591	5608	5432	5442	666863	5442	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20250520	1039.55	1044.95	1009.45	1013.05	62662	1013.05	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20250520	674.95	695	666.15	690.15	39150	690.15	up	down	incorrect
INDOCO.NSE	Indoco Remedies Limited	20250520	260.5	276	258.68	260.28	132869	260.28	down	up	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20250520	43.31	44.8	42.82	42.97	193642	42.97	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20250520	315.35	321.8	306.1	316.55	208593	316.55	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20250520	2723.9	2787.4	2522	2522	131840	2522	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20250520	1860	1860	1772.2	1804.8	952	1804.8	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20250520	20.82	21	20.16	20.28	215319	20.28	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20250520	435	435.25	413.3	417.55	227628	417.55	down	down	correct
INDSWFTLAB.NSE	Ind	20250520	72.84	73.12	71.7	71.91	165689	71.91	down	down	correct
INDSWFTLTD.NSE	Ind	20250520	15.35	15.35	14.25	14.93	31483	14.93	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20250520	37.42	37.61	36.3	36.69	19953	36.69	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20250520	785	799.7	780.05	782.25	6637953	782.25	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20250520	389.1	392.5	384.85	386.5	5699529	386.5	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20250520	19.99	20.08	19	19.04	8670211	19.04	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20250520	383	387	372	377.45	21627	377.45	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20250520	6.28	6.4	6.1	6.26	28538	6.26	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20250520	930.05	937.36	918	920.99	6632	920.99	down	down	correct
INFY.NSE	Infosys Limited	20250520	1570	1583.5	1558	1563.5	7143998	1563.5	down	down	correct
INGERRAND.NSE	Ingersoll	20250520	3943.7	3976	3862	3925.1	22335	3925.1	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20250520	187	189.28	182.25	185.45	10291725	185.45	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20250520	762.3	766.5	740.85	748.7	50057	748.7	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20250520	111.5	111.5	100.35	101.27	43700	101.27	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20250520	1050	1095	1046.45	1069.35	1065581	1069.35	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20250520	102.65	104.6	100	100.39	62161	100.39	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20250520	1.7	1.73	1.62	1.63	2209362	1.63	down	down	correct
IOB.NSE	Indian Overseas Bank	20250520	39.66	39.8	37.53	37.74	11924547	37.74	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20250520	145	145.81	141.39	141.99	11330045	141.99	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20250520	81.99	82.3	77.71	79.68	1733384	79.68	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20250520	1442.8	1480.5	1428.6	1457.2	420205	1457.2	up	up	correct
IPL.NSE	India Pesticides Limited	20250520	171.9	173.32	167.5	169.39	202397	169.39	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20250520	51.45	51.58	49.52	49.71	28471695	49.71	down	up	incorrect
IRCON.NSE	Ircon International Limited	20250520	198.45	200.5	187.33	188.29	10040419	188.29	down	up	incorrect
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20250520	806	808.3	784	785.75	1297532	785.75	down	up	incorrect
IRFC.NSE	Indian Railway Finance Corporation Limited	20250520	142	142.45	136.15	136.71	28836535	136.71	down	up	incorrect
IRISDOREME.NSE	Iris Clothings Limited	20250520	58.35	59.74	56.12	56.67	187803	56.67	down	up	incorrect
ISFT.NSE	IntraSoft Technologies Limited	20250520	108.9	112.99	107.6	108.48	44495	108.48	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20250520	1168.4	1182.5	1121.7	1129.4	67289	1129.4	down	down	correct
ITC.NSE	ITC Limited	20250520	437	440.8	432.9	434.9	9868414	434.9	down	up	incorrect
ITDC.NSE	India Tourism Development Corporation Limited	20250520	612.3	620.95	599.25	602.9	56082	602.9	down	up	incorrect
ITDCEM.NSE	ITD Cementation India Limited	20250520	675	680.7	650.4	652.95	433572	652.95	down	down	correct
ITI.NSE	ITI Limited	20250520	283.05	283.25	270.9	272.9	414036	272.9	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20250520	10.24	10.24	9.81	9.88	155321	9.88	down	down	correct
IVP.NSE	IVP Limited	20250520	187.2	187.2	182.5	183.46	5561	183.46	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20250520	8193	8220	8130	8199.3	198	8199.3	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20250520	2818.76	2818.76	2790	2790	22	2790	down	down	correct
IWEL.NSE	Inox Wind Energy Limited	20250520	10975	11244.5	10623.5	10855	38462	10855	down	down	correct
IZMO.NSE	IZMO Limited	20250520	314.85	314.9	314.85	314.85	6100	314.85
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20250520	104.2	104.69	101.14	101.75	2684466	101.75	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20250520	75.75	76.22	74.42	74.65	266207	74.65	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20250520	214.99	214.99	210.35	210.97	67951	210.97	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20250520	108	108.74	103.72	105.48	2031883	105.48	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20250520	114.39	116.77	110.07	114.76	2090300	114.76	up	up	correct
JAIPURKURT.NSE	Nandani Creation Limited	20250520	42.7	43.32	42.51	42.7	24190	42.7
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20250520	90.96	92.3	88.1	88.7	1692735	88.7	down	up	incorrect
JASH.NSE	Jash Engineering Limited	20250520	546.95	552.25	533.55	536.2	345270	536.2	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20250520	272.3	272.3	264	264.93	6295	264.93	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20250520	71	72.31	69.3	69.63	61485	69.63	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20250520	44.78	45.95	38.37	39.95	757150	39.95	down	up	incorrect
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20250520	108.99	110.03	102.56	102.97	321779	102.97	down	up	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20250520	1662	1718.7	1645	1699	170853	1699	up	down	incorrect
JBMA.NSE	JBM Auto Limited	20250520	730.05	739.45	710.15	722	687407	722	down	down	correct
JCHAC.NSE	Johnson Controls	20250520	1793.8	1807	1765.7	1785.5	59453	1785.5	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20250520	14.7	14.7	14.01	14.03	153316	14.03	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20250520	990	1015	953.75	961.75	32016	961.75	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20250520	714.05	716.95	691.15	699.25	26781	699.25	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20250520	223.5	224.34	213.5	214.65	2289373	214.65	down	up	incorrect
JINDALSTEL.NSE	Jindal Steel & Power Limited	20250520	973.05	982.9	956.2	957.6	2683257	957.6	down	up	incorrect
JINDRILL.NSE	Jindal Drilling & Industries Limited	20250520	689.9	696.65	664	667.5	206540	667.5	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20250520	64.04	64.29	61.59	62.18	358867	62.18	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20250520	31	31	29.6	29.95	32168	29.95	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20250520	59	59.21	56.38	56.96	3330978	56.96	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20250520	450.8	460	450.8	450.8	3761	450.8
JKCEMENT.NSE	J.K. Cement Limited	20250520	5287.5	5316.5	5125	5149.5	43791	5149.5	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20250520	719	719	695.55	699.1	157690	699.1	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20250520	872	888.8	867.1	873.35	266440	873.35	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20250520	340	352	335.35	348.1	977488	348.1	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20250520	356	358.9	346.3	347.9	686999	347.9	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20250520	95.69	96.59	94.1	94.29	10193	94.29	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20250520	118.08	121.6	115.29	116.61	3203213	116.61	down	down	correct
JOCIL.NSE	Jocil Limited	20250520	170.11	172.01	168.11	169.77	2439	169.77	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20250520	2.85	2.85	2.85	2.85	0	2.85
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20250520	992.5	1025.95	983.8	989.8	21723	989.8	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20250520	15.05	15.2	14.71	14.79	22884948	14.79	down	down	correct
JSL.NSE	Jindal Stainless Limited	20250520	663.7	668.25	640.55	643.85	928118	643.85	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20250520	517.8	519	502.85	504.7	3170791	504.7	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20250520	24395	24400	23200	23600	751	23600	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20250520	1031	1034.5	1010.8	1012.7	1624336	1012.7	down	up	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20250520	141	143.63	138.6	139.12	143445	139.12	down	up	incorrect
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20250520	694.5	697.95	674.5	679.35	2021406	679.35	down	up	incorrect
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20250520	700.9	703.35	672.5	675.5	291177	675.5	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20250520	960.1	1015	954.05	994	761685	994	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20250520	730	730	707.73	708.54	602502	708.54	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20250520	949.65	950.95	911	914.8	185264	914.8	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20250520	350	351.6	338	339.8	472849	339.8	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20250520	19.75	20.12	19.07	19.14	9516306	19.14	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20250520	281	284	275	276	27724	276	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20250520	985	990	957.05	966.2	563856	966.2	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20250520	163.99	163.99	153.81	157.53	3260	157.53	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20250520	890	890	805.35	805.35	5518	805.35	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20250520	561.6	564.3	542.7	546.15	2699286	546.15	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20250520	244.95	245	238.41	242.84	66280	242.84	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20250520	30.46	30.58	28.95	29.1	1360284	29.1	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20250520	2.29	2.32	2.2	2.24	202326	2.24	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20250520	95.05	96.1	90.83	91.62	32914	91.62	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20250520	215.8	224.67	211.89	216.62	247799	216.62	up	down	incorrect
KANSAINER.NSE	Kansai Nerolac Paints Limited	20250520	262.25	266	261.2	263.2	123607	263.2	up	down	incorrect
KAPSTON.NSE	Kapston Facilities Management Limited	20250520	255.72	255.72	255.72	255.72	30080	255.72
KARMAENG.NSE	Karma Energy Limited	20250520	63.07	64.67	61.2	62.07	4628	62.07	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20250520	229	234.8	225	228.8	6404087	228.8	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20250520	928.4	928.4	890.1	895.7	631	895.7	down	up	incorrect
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20250520	59.09	59.09	57.06	58.21	199819	58.21	down	up	incorrect
KAYA.NSE	Kaya Limited	20250520	356	371	324	326.6	278834	326.6	down	up	incorrect
KCP.NSE	The KCP Limited	20250520	220.95	224.6	218	219.3	184554	219.3	down	up	incorrect
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20250520	40.69	41.1	38.03	38.22	342083	38.22	down	down	correct
KDDL.NSE	KDDL Limited	20250520	2796.8	2840.1	2700	2708.3	30582	2708.3	down	down	correct
KEC.NSE	KEC International Limited	20250520	822.35	826.35	779.1	784	1061986	784	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20250520	135	135.13	131	131.27	128487	131.27	down	down	correct
KEI.NSE	KEI Industries Limited	20250520	3469.1	3490.9	3417	3461.2	411846	3461.2	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20250520	118.6	119.9	115.55	116.4	369923	116.4	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20250520	901.8	932	878.55	894.9	137644	894.9	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20250520	4.97	4.97	4.97	4.97	463710	4.97
KEYFINSERV.NSE	Keynote Financial Services Limited	20250520	360.05	360.05	360.05	360.05	589	360.05
KHADIM.NSE	Khadim India Limited	20250520	297.05	310.2	293.95	298.3	88968	298.3	up	up	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20250520	74.35	74.9	71.88	72.7	471271	72.7	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20250520	119.08	125	114.5	116.31	37130	116.31	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20250520	24.75	24.75	23.11	23.72	1882	23.72	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20250520	5270	5354.6	5145	5152.5	5308	5152.5	down	up	incorrect
KILITCH.NSE	Kilitch Drugs (India) Limited	20250520	479.9	486	463.1	471.3	318978	471.3	down	up	incorrect
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20250520	646.2	651.6	635.2	639	338993	639	down	up	incorrect
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20250520	3305.1	3336.6	3244	3261.8	3151	3261.8	down	up	incorrect
KIOCL.NSE	KIOCL Limited	20250520	276.3	293.9	272.25	279.05	338785	279.05	up	down	incorrect
KIRIINDUS.NSE	Kiri Industries Limited	20250520	674.95	719	660.7	678.95	5957157	678.95	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20250520	1930	1931.6	1850	1860.7	60757	1860.7	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20250520	889.75	904	871	879.75	285477	879.75	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20250520	3564.9	3699	3381.2	3483.5	122427	3483.5	down	down	correct
KITEX.NSE	Kitex Garments Limited	20250520	298	304.37	281.75	299.9	4674955	299.9	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20250520	460	461	450	451	30667	451	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20250520	30.67	30.69	29.51	29.63	105173	29.63	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20250520	241.59	241.6	232	232.77	782826	232.77	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20250520	115.23	116.51	114.1	114.81	22352	114.81	down	down	correct
KOLTEPATIL.NSE	Kolte	20250520	383.95	394.65	382.1	387.15	551786	387.15	up	up	correct
KOPRAN.NSE	Kopran Limited	20250520	187.25	190.5	184.04	186.1	250551	186.1	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20250520	2114.8	2117.9	2084.7	2095.5	3909098	2095.5	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20250520	78.86	78.86	78.01	78.68	214037	78.68	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20250520	41.24	41.24	40.12	40.33	66318	40.33	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20250520	165.5	166.13	161.01	162.27	35508	162.27	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20250520	74.39	77.9	74.39	77.62	46592	77.62	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20250520	1354	1361.8	1310.5	1317.7	996510	1317.7	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20250520	1227	1256.35	1202.05	1230.3	737640	1230.3	up	up	correct
KRBL.NSE	KRBL Limited	20250520	351.4	354.6	340.55	346.6	1237612	346.6	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20250520	76.5	79.75	75	75.26	15011	75.26	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20250520	3.81	3.86	3.7	3.76	33426	3.76	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20250520	355.95	357.6	349.5	353.25	105826	353.25	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20250520	651	652.9	633	634.1	168778	634.1	down	down	correct
KSB.NSE	KSB Limited	20250520	799	814.75	790.3	804.1	88389	804.1	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20250520	1318.1	1380	1267.4	1354.4	366178	1354.4	up	up	correct
KSL.NSE	Kalyani Steels Limited	20250520	826.5	829	788.4	795.85	129761	795.85	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20250520	203	204.72	199.92	201.28	803285	201.28	down	up	incorrect
KUANTUM.NSE	Kuantum Papers Limited	20250520	112.5	113.29	110.52	110.74	28043	110.74	down	up	incorrect
LAKPRE.NSE	Lakshmi Precision Screws Limited	20250520	5.1	5.3	5.1	5.14	2726	5.14	up	up	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20250520	2823.6	2850	2781	2821.3	177122	2821.3	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20250520	144.73	145.86	138	140.59	12537	140.59	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20250520	250.9	252.26	245.01	246.26	95351	246.26	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20250520	17.82	18.19	16.95	17.03	191745	17.03	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20250520	609.95	611.25	591.2	593.25	1232093	593.25	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20250520	17397	17686	17218	17420	2178	17420	up	up	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20250520	6	6.18	5.69	5.81	94266	5.81	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20250520	140.1	140.44	135.42	135.78	1380020	135.78	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20250520	227.93	235.9	218	221.37	13320	221.37	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20250520	1354.9	1355	1312.1	1318	20382	1318	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20250520	13.59	13.59	13.1	13.22	24351	13.22	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20250520	412.45	423.65	407.95	416.7	47515	416.7	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20250520	605.65	605.65	587.05	588.35	3752657	588.35	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20250520	28.48	28.48	28.16	28.34	63634	28.34	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20250520	274.68	275.66	273.12	273.2	50190	273.2	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20250520	912.3	920.31	899.82	900.81	159	900.81	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20250520	284.57	284.57	275.1	281.18	1234	281.18	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20250520	280.6	291.55	273	278.1	252274	278.1	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20250520	603.15	618	603	608.95	65437	608.95	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20250520	7353.5	7374	7021	7042	46382	7042	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20250520	1000	1000.66	999.99	999.99	3620619	999.99	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20250520	1000	1000.01	999.99	1000	292982	1000
LODHA.NSE	Macrotech Developers Limited	20250520	1430	1434	1375	1380.2	1204564	1380.2	down	up	incorrect
LOKESHMACH.NSE	Lokesh Machines Limited	20250520	198	198	194.96	198	8188	198
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20250520	73.65	75.25	72	73.49	19204	73.49	down	up	incorrect
LOVABLE.NSE	Lovable Lingerie Limited	20250520	95.42	103.1	94.5	100.6	149578	100.6	up	down	incorrect
LPDC.NSE	Landmark Property Development Company Limited	20250520	8.75	8.75	8.25	8.53	39851	8.53	down	down	correct
LT.NSE	Larsen & Toubro Limited	20250520	3630	3634	3556	3567.8	1532347	3567.8	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20250520	4555	4555	4459	4470.5	95717	4470.5	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20250520	2759.2	2850	2650	2664.4	14093	2664.4	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20250520	649.8	684	647.65	658.05	334841	658.05	up	up	correct
LUPIN.NSE	Lupin Limited	20250520	2037.6	2041	1963.5	1966.9	1568846	1966.9	down	down	correct
LUXIND.NSE	Lux Industries Limited	20250520	1609	1625.8	1549.4	1565.5	82523	1565.5	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20250520	201.99	202.06	195.37	196.05	797599	196.05	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20250520	122.88	122.88	117	117.36	28661	117.36	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20250520	6.92	7.23	6.75	6.76	67065	6.76	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20250520	3128.2	3135.3	3049.1	3073	2667772	3073	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20250520	266	266.3	256.95	257.7	2829461	257.7	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20250520	102	104	100.01	101.35	133352	101.35	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20250520	968.9	974.75	930.6	939.65	8341	939.65	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20250520	45.57	45.57	43.25	44.77	10907	44.77	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20250520	7.3	7.42	6.97	7.29	8328	7.29	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20250520	99.3	102.7	97.98	99.28	716363	99.28	down	down	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250520	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250520	136.15	137.6	135	137.11	695709	137.11	up	up	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20250520	27.3	27.3	26.85	26.95	204545	26.95	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20250520	761.55	761.55	739	743.2	11715	743.2	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20250520	28.46	28.9	27.83	28.08	54921	28.08	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20250520	53.49	53.52	51.25	51.39	14182510	51.39	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20250520	121.12	124.25	117	119.8	10884	119.8	down	up	incorrect
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20250520	261.1	271	261.1	268	19331	268	up	down	incorrect
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20250520	146	146	138.05	139.47	58603	139.47	down	up	incorrect
MAHESHWARI.NSE	Maheshwari Logistics Limited	20250520	59.26	59.78	58.55	58.65	19688	58.65	down	up	incorrect
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20250520	355	359.25	344.3	355	510726	355
MAHLOG.NSE	Mahindra Logistics Limited	20250520	332.9	332.9	321.5	322.85	112292	322.85	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20250520	13760	13825	13530	13556	16564	13556	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20250520	701.35	711.9	684.9	687.5	153071	687.5	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20250520	1033	1033	991.95	995.85	31125	995.85	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20250520	40.38	40.69	39.51	39.84	19600	39.84	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20250520	26.38	26.98	26.15	26.74	47895	26.74	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20250520	88.8	91	88.51	89.68	286787	89.68	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20250520	72.3	76	71.81	73.37	98805	73.37	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20250520	64.42	64.48	61.7	63.74	10376	63.74	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20250520	58.25	59.04	54.55	55.73	605915	55.73	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20250520	228.71	229.31	228	228.11	1672329	228.11	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20250520	78.58	81.39	78.58	79.5	25093	79.5	up	up	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20250520	246.29	248.79	242.16	246.74	321106	246.74	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20250520	796	809	788.1	801.25	229669	801.25	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20250520	331	334	318.9	327.75	597326	327.75	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20250520	168.45	170.45	162.15	163.63	1954066	163.63	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20250520	18.64	18.87	18.21	18.75	17735	18.75	up	up	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20250520	695.59	695.59	675	676.73	19228	676.73	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20250520	79.12	82.15	74.55	75.46	73342	75.46	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20250520	511.85	516.95	504	505.7	29536	505.7	down	down	correct
MARICO.NSE	Marico Limited	20250520	721.8	722.75	702.3	704.05	2493313	704.05	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20250520	212.05	215.17	206.11	207.88	437781	207.88	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20250520	241	249.86	235.12	236.78	2242872	236.78	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20250520	13005	13010	12610	12638	361111	12638	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20250520	279.9	280.8	270.1	271.65	67702	271.65	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20250520	175.74	175.74	173.13	174	16	174	down	down	correct
MASTEK.NSE	Mastek Limited	20250520	2322.8	2397.3	2320	2327	218555	2327	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20250520	503.1	507.7	500.05	501.5	13612	501.5	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20250520	98.05	98.68	94.1	95.15	98238	95.15	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20250520	1183	1190	1136.1	1164.7	3803892	1164.7	down	up	incorrect
MAXIND.NSE	Max India Limited	20250520	188.98	190	185.2	186.74	34556	186.74	down	up	incorrect
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20250520	604	608.2	590	591.8	43882	591.8	down	up	incorrect
MAZDA.NSE	Mazda Limited	20250520	279.85	286.2	267	267.55	25130	267.55	down	up	incorrect
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20250520	3450	3478	3287.2	3330.3	6794012	3330.3	down	up	incorrect
MBAPL.NSE	Madhya Bharat Agro Products Limited	20250520	286	286.95	275.6	279.05	65983	279.05	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20250520	44.2	44.95	42.55	43.78	144018	43.78	down	down	correct
MCDOWELL.NSE	N	20250520	1572	1572	1540.1	1560.1	726976	1560.1	down	down	correct
MCL.NSE	Madhav Copper Limited	20250520	58.5	58.5	56.31	56.84	37877	56.84	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20250520	32.85	33.25	31.5	31.61	474888	31.61	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20250520	6534.5	6541	6310.5	6358	339225	6358	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20250520	71.5	75.79	70.15	75.69	168161	75.69	up	up	correct
MENONBE.NSE	Menon Bearings Limited	20250520	115.02	118.41	115.02	116.37	37471	116.37	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20250520	1.8	1.8	1.74	1.78	258326	1.78	down	down	correct
MERCATOR.NSE	Mercator Limited	20250520	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20250520	1658	1667	1637.5	1660.1	69855	1660.1	up	up	correct
MFSL.NSE	Max Financial Services Limited	20250520	1396.6	1397.8	1371.2	1377.4	924376	1377.4	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20250520	12.99	13.05	12.72	12.72	85575	12.72	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20250520	1414	1414.6	1362	1372.5	487621	1372.5	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20250520	362.9	364.35	352.1	356.45	1121645	356.45	down	up	incorrect
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20250520	408.85	411.55	394.6	397.4	931792	397.4	down	up	incorrect
MINDACORP.NSE	Minda Corporation Limited	20250520	517.95	517.95	498.5	501.35	107081	501.35	down	up	incorrect
MINDSPACE.NSE	RR	20250520	389.79	393.09	389	391.39	63082	391.39	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20250520	232.61	235.74	221.25	223.89	90124	223.89	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20250520	13.95	14	13.95	13.95	84198	13.95
MIRZAINT.NSE	Mirza International Limited	20250520	32.45	32.72	30.86	31.02	201878	31.02	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20250520	1.66	1.66	1.63	1.63	927105	1.63	down	down	correct
MMFL.NSE	M M Forgings Limited	20250520	357.5	363.7	354	354.95	101624	354.95	down	down	correct
MMP.NSE	MMP Industries Limited	20250520	263	263	253.6	258.53	19240	258.53	down	down	correct
MMTC.NSE	MMTC Limited	20250520	61.59	62.97	60.29	61.08	2486613	61.08	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20250520	150.98	151.5	141.22	142.29	31671	142.29	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20250520	61.82	61.82	61.5	61.67	5707	61.67	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20250520	33.57	33.57	31.9	32.67	7599	32.67	down	down	correct
MOIL.NSE	MOIL Limited	20250520	368.9	374.9	362.3	363.7	1319071	363.7	down	up	incorrect
MOKSH.NSE	Moksh Ornaments Limited	20250520	14.02	14.27	13.8	14.11	328736	14.11	up	down	incorrect
MOL.NSE	Meghmani Organics Limited	20250520	81.3	82.5	78.65	79.67	1106932	79.67	down	up	incorrect
MOLDTECH.NSE	Mold	20250520	149.51	152.09	147	148.09	54970	148.09	down	up	incorrect
MOLDTKPAC.NSE	Mold	20250520	579	623	579	592.85	330138	592.85	up	down	incorrect
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20250520	61.13	61.69	60.06	60.19	581521	60.19	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20250520	257.2	257.2	253.7	253.92	12093	253.92	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20250520	179.02	180.01	178.8	178.8	623960	178.8	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20250520	628.3	628.3	608.25	611	24948	611	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20250520	6.16	6.16	6.16	6.16	0	6.16
MOREPENLAB.NSE	Morepen Laboratories Limited	20250520	64	64.89	62.28	62.83	6586129	62.83	down	up	incorrect
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20250520	782.5	789	760	761.4	1452659	761.4	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20250520	28.4	29.4	27.3	27.74	8929	27.74	down	down	correct
MPHASIS.NSE	Mphasis Limited	20250520	2552	2594.4	2524.2	2532.4	562623	2532.4	down	down	correct
MPSLTD.NSE	MPS Limited	20250520	2630	2670	2516.1	2530.3	27192	2530.3	down	down	correct
MRF.NSE	MRF Limited	20250520	140100	141150	139485	140240	8983	140240	up	up	correct
MRO.NSE	TEK	20250520	67.87	69	64.66	65.88	28485	65.88	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20250520	139.59	144.76	136.52	139.59	6959117	139.59
MSPL.NSE	MSP Steel & Power Limited	20250520	28.38	28.69	27.23	27.59	186805	27.59	down	down	correct
MSTCLTD.NSE	MSTC Limited	20250520	569.7	572.6	548	552.75	159728	552.75	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20250520	1636	1657.1	1596.1	1625	216939	1625	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20250520	2.27	2.29	2.16	2.27	4249	2.27
MTNL.NSE	Mahanagar Telephone Nigam Limited	20250520	44.25	44.25	42.5	42.59	2047735	42.59	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20250520	108.1	110.8	106.5	108.85	202815	108.85	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20250520	79.29	92.1	79.29	82.85	481546	82.85	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20250520	82.5	83.24	78.54	79.2	68348	79.2	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20250520	125.65	125.65	122.41	122.68	25156	122.68	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20250520	38.5	39.5	37.89	38.22	121576	38.22	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20250520	282	292.5	280	291	75384	291	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20250520	2090	2094	2027	2030.7	1077938	2030.7	down	down	correct
NACLIND.NSE	NACL Industries Limited	20250520	205.99	211	196.9	200.26	291534	200.26	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20250520	5.08	5.08	5.08	5.08	282201	5.08
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20250520	29.7	29.7	27.67	27.84	1293	27.84	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20250520	29.84	29.84	28.19	28.7	18821	28.7	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20250520	283	283	267.5	268.5	5631	268.5	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20250520	136.2	142	131.1	132.15	83755	132.15	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20250520	230.73	231.54	220	220.82	11547	220.82	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20250520	281.6	285.85	276.1	277.45	44254	277.45	down	down	correct
NAM.NSE	INDIA	20250520	749	758.1	727.85	745.85	702367	745.85	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20250520	872.4	878.7	848	852	501463	852	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20250520	190.2	196	188	194.06	86527	194.06	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20250520	184	184.28	178.3	179.07	13184301	179.07	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20250520	1475	1490	1432.5	1438.5	783253	1438.5	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20250520	4344	4388	4269.4	4316.1	208328	4316.1	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20250520	110.28	110.28	106.6	107.27	428224	107.27	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20250520	149.85	151.69	144.15	145.63	228122	145.63	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20250520	1268	1307.2	1268	1295.3	1421358	1295.3	up	up	correct
NBCC.NSE	NBCC (India) Limited	20250520	116	116.37	110.51	110.89	15125669	110.89	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20250520	2435	2643.3	2435	2515.4	6965	2515.4	up	up	correct
NCC.NSE	NCC Limited	20250520	238.58	240.85	230.51	230.96	8075087	230.96	down	down	correct
NCLIND.NSE	NCL Industries Limited	20250520	226	231.98	222	223.71	206589	223.71	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20250520	4400.5	4450	4353	4387.6	222	4387.6	down	up	incorrect
NDL.NSE	Nandan Denim Limited	20250520	4.17	4.23	3.99	4.01	4333777	4.01	down	up	incorrect
NDRAUTO.NSE	NDR Auto Components Limited	20250520	875.9	905.3	857.95	863.85	23993	863.85	down	up	incorrect
NDTV.NSE	New Delhi Television Limited	20250520	148	173.4	148	163.81	4873656	163.81	up	down	incorrect
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20250520	24.95	24.95	23.62	23.78	53385	23.78	down	up	incorrect
NECLIFE.NSE	Nectar Lifesciences Limited	20250520	24.3	24.82	23.76	23.88	612943	23.88	down	down	correct
NELCAST.NSE	Nelcast Limited	20250520	122.8	123.75	120	120.73	55554	120.73	down	down	correct
NELCO.NSE	Nelco Limited	20250520	919.75	939	888.6	892.4	142810	892.4	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20250520	1549.5	1566.5	1516	1533.7	70162	1533.7	down	down	correct
NESCO.NSE	Nesco Limited	20250520	939.9	953	928.55	945.7	109658	945.7	up	down	incorrect
NETF.NSE	Tata Mutual Fund	20250520	268.75	268.75	264.12	265.01	4363	265.01	down	up	incorrect
NETFCONSUM.NSE	Nippon India Mutual Fund	20250520	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20250520	79.2	79.2	77.51	77.78	128296	77.78	down	up	incorrect
NETFLTGILT.NSE	Nippon India Mutual Fund	20250520	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20250520	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20250520	47.82	48.2	46.4	46.62	2819482	46.62	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20250520	11226	11399	11050	11151	40453	11151	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20250520	1164	1377.15	1136	1334.55	11191000	1334.55	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20250520	7.02	7.24	7.01	7.13	4150	7.13	up	up	correct
NFL.NSE	National Fertilizers Limited	20250520	97.6	100.34	95.5	97.49	6427850	97.49	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20250520	29.73	29.99	29.39	29.5	5212	29.5	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20250520	1760	1769.9	1721.1	1727.5	183126	1727.5	down	down	correct
NHPC.NSE	NHPC Limited	20250520	89.46	89.94	86.16	86.61	20660695	86.61	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20250520	182	184.89	174	174.67	1390604	174.67	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20250520	25.2	25.98	24.28	24.58	12328	24.58	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20250520	280.89	280.89	276.62	276.89	5683232	276.89	down	down	correct
NIITLTD.NSE	NIIT Limited	20250520	140.15	141.57	134.3	134.96	883164	134.96	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20250520	11.47	11.7	11.16	11.21	763962	11.21	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20250520	12.08	12.44	11.81	11.89	444592	11.89	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20250520	1766.4	1844	1750.6	1789.7	12826	1789.7	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20250520	525.8	530	515	523.5	3313	523.5	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20250520	61	61.8	56.1	57.19	59006	57.19	down	down	correct
NITCO.NSE	NITCO Limited	20250520	130.1	133.3	128.79	129.9	179788	129.9	down	up	incorrect
NITINSPIN.NSE	Nitin Spinners Limited	20250520	398	399.5	387.25	391.5	90117	391.5	down	up	incorrect
NITIRAJ.NSE	Nitiraj Engineers Limited	20250520	269.75	269.75	257	258.4	9396	258.4	down	down	correct
NKIND.NSE	N.K Industries Limited	20250520	67.6	69.89	65	65.23	1112	65.23	down	down	correct
NLCINDIA.NSE	NLC India Limited	20250520	251	257.7	239.1	240.56	19259588	240.56	down	down	correct
NMDC.NSE	NMDC Limited	20250520	70.8	71.2	69.12	69.28	17798696	69.28	down	down	correct
NOCIL.NSE	NOCIL Limited	20250520	187.29	187.29	178.5	178.97	1363403	178.97	down	up	incorrect
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20250520	4.72	4.78	4.72	4.78	187063	4.78	up	down	incorrect
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20250520	37.99	37.99	36.28	36.65	2105	36.65	down	up	incorrect
NPBET.NSE	Tata Asset Management Limited	20250520	282.01	283.11	279.13	280.88	2370	280.88	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20250520	270.34	275	264.2	265.66	14226	265.66	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20250520	271	274.95	269.23	271.32	330770	271.32	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20250520	7050	7050	6808.5	6843.5	10099	6843.5	down	down	correct
NTPC.NSE	NTPC Limited	20250520	346.9	349.7	341.55	342.6	9986143	342.6	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20250520	1336	1336	1221.6	1238.95	137895	1238.95	down	down	correct
NURECA.NSE	Nureca Limited	20250520	246.3	246.3	245	246.3	3054	246.3
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20250520	357	360.05	355	356	671858	356	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20250520	394.65	410.4	385.25	402.85	51280	402.85	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20250520	1746	1761.9	1692.4	1699.2	1136840	1699.2	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20250520	193.73	196.3	192	194	12630	194	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20250520	8688	8740	8414.5	8465	117869	8465	down	down	correct
OIL.NSE	Oil India Limited	20250520	425.45	434	421	423.3	2609402	423.3	down	up	incorrect
OILCOUNTUB.NSE	Oil Country Tubular Limited	20250520	67.01	69.64	67.01	67.88	17882	67.88	up	down	incorrect
OLECTRA.NSE	Olectra Greentech Limited	20250520	1293.9	1315	1258.7	1263.1	512105	1263.1	down	up	incorrect
OMAXAUTO.NSE	Omax Autos Limited	20250520	92	94.5	86.55	89.38	58627	89.38	down	down	correct
OMAXE.NSE	Omaxe Limited	20250520	80.07	80.38	77.62	78.03	70744	78.03	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20250520	137	137.18	128.94	129.96	350665	129.96	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20250520	5.9	6.07	5.75	5.78	22946	5.78	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20250520	11.49	11.49	11.07	11.43	2062	11.43	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20250520	68.25	69.99	66.31	69.33	7549930	69.33	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20250520	246.79	252.7	246.79	249.26	13183059	249.26	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20250520	53.8	54.3	51.25	51.74	573304	51.74	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20250520	284	298.5	284	292.9	80095	292.9	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20250520	586	610	564	579.15	332928	579.15	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20250520	173.93	174.78	168.1	169.49	7524	169.49	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20250520	770	770	722	728.6	111236	728.6	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20250520	40.35	40.35	40	40	76384	40	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20250520	12.19	12.2	11.75	11.88	276765	11.88	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20250520	274	275.9	261	262.64	20355	262.64	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20250520	357.1	357.35	350.4	351.25	1643926	351.25	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20250520	234.38	237.45	232	232.87	74208	232.87	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20250520	155	155.63	149.59	151.28	204629	151.28	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20250520	86.72	86.72	81.7	83.53	3889	83.53	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20250520	29.8	29.99	28.51	28.7	778508	28.7	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20250520	5561	5595.5	5270	5290	21283	5290	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20250520	1.97	1.97	1.78	1.78	46952	1.78	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20250520	91.66	93.99	90.24	92.29	257364	92.29	up	up	correct
PAGEIND.NSE	Page Industries Limited	20250520	48735	48735	47270	47365	26349	47165	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20250520	33.53	33.7	31.25	31.41	6798740	31.41	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20250520	123.84	128.82	123	123.67	12449	123.67	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20250520	48.45	48.89	48.11	48.45	862	48.45
PANACEABIO.NSE	Panacea Biotec Limited	20250520	540	540	510.4	516.8	148973	516.8	down	up	incorrect
PANACHE.NSE	Panache Digilife Limited	20250520	193.3	199.5	190.2	196.15	36197	196.15	up	down	incorrect
PANAMAPET.NSE	Panama Petrochem Limited	20250520	400.5	401.45	390.9	391.6	35477	391.6	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20250520	107.99	108.35	104.13	105.02	7811	105.02	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20250520	60.76	61.29	57.03	58.51	2857123	58.51	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20250520	220.1	221.72	215	215.37	740672	215.37	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20250520	22.36	22.36	21.09	21.3	260872	21.3	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20250520	43.86	43.86	42.05	42.23	4802254	42.23	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20250520	16.92	17.2	16.21	16.33	140606	16.33	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20250520	12.77	12.86	12.5	12.52	10009880	12.52	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20250520	112.12	112.12	112.12	112.12	44127	112.12
PEARLPOLY.NSE	Pearl Polymers Limited	20250520	33.27	33.58	31.6	31.91	40044	31.91	down	up	incorrect
PEL.NSE	Piramal Enterprises Limited	20250520	1120	1130.45	1103.65	1107.7	503034	1107.7	down	up	incorrect
PENIND.NSE	Pennar Industries Limited	20250520	200.8	203.24	197.08	200.89	645305	200.89	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20250520	31.3	31.3	31.3	31.3	26318	31.3
PERSISTENT.NSE	Persistent Systems Limited	20250520	5718	5815	5619	5670	554900	5670	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20250520	317.95	321	310.55	316.8	4163973	316.8	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20250520	420.2	422.5	405.05	406.25	7787229	406.25	down	up	incorrect
PFIZER.NSE	Pfizer Limited	20250520	4575	5050	4575	4949.8	1454991	4949.8	up	down	incorrect
PFOCUS.NSE	Prime Focus Limited	20250520	97.05	97.79	95.84	96.09	53306	96.09	down	up	incorrect
PFS.NSE	PTC India Financial Services Limited	20250520	37.04	37.2	35.95	36.19	948396	36.19	down	down	correct
PGEL.NSE	PG Electroplast Limited	20250520	796	830.7	781.55	822.25	3022028	822.25	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20250520	14397	14543	14211	14254	5472	14254	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20250520	5283	5416.5	5229.5	5284.5	12780	5284.5	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20250520	1195	1239.95	1170.4	1219.05	156657	1219.05	up	up	correct
PGINVIT.NSE	IV	20250520	83.4	83.78	82.52	82.9	750841	82.9	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20250520	1610	1612.7	1548.1	1579.4	785633	1579.4	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20250520	3083.4	3083.8	2998	3004	353919	3004	down	down	correct
PIIND.NSE	PI Industries Limited	20250520	3701	3834.9	3701	3730.2	890551	3730.2	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20250520	4740	4792.2	4680	4691.9	4216	4691.9	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20250520	15.89	15.89	14.9	15.27	333289	15.27	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20250520	45.07	45.28	43.31	43.99	15729	43.99	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20250520	1017	1017	984.25	990.2	45975	990.2	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20250520	894.8	894.8	800	830.3	4591	830.3	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20250520	200.87	202	192.96	193.97	11400	193.97	down	down	correct
PNB.NSE	Punjab National Bank	20250520	101.9	102.25	100.2	100.49	30343188	100.49	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20250520	99.78	99.78	96.37	96.66	272848	96.66	down	up	incorrect
PNBHOUSING.NSE	PNB Housing Finance Limited	20250520	1059	1063.9	1037.3	1041.5	499490	1041.5	down	up	incorrect
PNC.NSE	Pritish Nandy Communications Ltd	20250520	30.11	30.3	29.5	29.99	9666	29.99	down	up	incorrect
PNCINFRA.NSE	PNC Infratech Limited	20250520	296.4	297.95	286.4	289.7	782710	289.7	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20250520	34	34	34	34	0	34
PODDARMENT.NSE	Poddar Pigments Limited	20250520	315	318.95	305.2	309.8	15689	309.8	down	down	correct
POKARNA.NSE	Pokarna Limited	20250520	1025.4	1049.65	998	1011.7	56829	1011.7	down	down	correct
POLYCAB.NSE	Polycab India Limited	20250520	6157	6157	5992	6013.5	204127	6013.5	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20250520	2451	2491.3	2431.2	2450.1	121454	2450.1	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20250520	1300	1311.1	1275.6	1289.2	56500	1289.2	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20250520	341.75	341.75	330.15	330.8	8536	330.8	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20250520	395.3	397.7	388	392.05	1531198	392.05	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20250520	304.4	305.3	297.1	297.9	21339096	297.9	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20250520	16095	16232	15750	15888	85861	15888	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20250520	2926.1	2970	2873.3	2887	38133	2887	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20250520	204.9	204.9	195.35	201.96	36458	201.96	down	down	correct
PPL.NSE	Prakash Pipes Limited	20250520	439.45	439.45	426	428.1	60060	428.1	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20250520	19.9	20.44	19.35	19.57	69112	19.57	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20250520	495.85	499.75	486.05	488.45	673878	488.45	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20250520	181.49	183.59	175.3	176.97	473060	176.97	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20250520	6.8	6.83	6.68	6.74	382512	6.74	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20250520	12.21	12.21	12.21	12.21	119846	12.21
PRECAM.NSE	Precision Camshafts Limited	20250520	178.9	179.38	168.21	170.54	186895	170.54	down	down	correct
PRECOT.NSE	Precot Limited	20250520	543.3	543.3	531.7	533.85	3552	533.85	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20250520	183.9	184	177.59	178.67	425419	178.67	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20250520	598.7	621.65	550	556.1	3951981	556.1	down	down	correct
PREMIER.NSE	Premier Limited	20250520	3.17	3.32	3.17	3.29	3845	3.29	up	up	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20250520	56	56.25	53.6	53.97	145625	53.97	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20250520	1455.8	1455.8	1412.1	1419.6	592929	1419.6	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20250520	438	441.4	430.1	439.85	188575	439.85	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20250520	247.8	251.41	241	243.35	10291	243.35	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20250520	289.1	294.5	281.3	285	459100	285	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20250520	17.8	18.78	17.76	17.88	547725	17.88	up	up	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20250520	2294.4	2341.5	2247	2279.3	96732	2279.3	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20250520	146	147.11	140.1	141.3	203443	141.3	down	up	incorrect
PSB.NSE	Punjab & Sind Bank	20250520	31.96	31.96	30.62	30.73	3695976	30.73	down	up	incorrect
PSPPROJECT.NSE	PSP Projects Limited	20250520	674	676.9	661.25	663.5	107279	663.5	down	up	incorrect
PSUBNKBEES.NSE	Nippon Mutual Funds	20250520	75.35	75.74	74.12	74.33	8141204	74.33	down	up	incorrect
PTC.NSE	PTC India Limited	20250520	188.5	189.4	182.04	182.87	1251731	182.87	down	down	correct
PTL.NSE	PTL Enterprises Limited	20250520	43	43	41.01	41.27	121030	41.27	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20250520	1171.7	1171.7	1133.1	1148.8	7863	1148.8	down	down	correct
PURVA.NSE	Puravankara Limited	20250520	261.2	263.83	252.43	255.2	83511	255.2	down	down	correct
PVP.NSE	PVP Ventures Limited	20250520	24.85	24.85	23.3	23.57	194681	23.57	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20250520	78.2	78.26	77.32	78.15	85851	78.15	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20250520	2706.99	2708	2671.05	2675.03	427	2675.03	down	down	correct
QUESS.NSE	Quess Corp Limited	20250520	360	360	330.4	338.35	1301429	338.35	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20250520	298.8	298.8	281.3	283.5	231536	283.5	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20250520	1.45	1.45	1.45	1.45	0	1.45
RADAAN.NSE	Radaan Mediaworks India Limited	20250520	3.76	3.94	3.61	3.86	21428	3.86	up	down	incorrect
RADICO.NSE	Radico Khaitan Limited	20250520	2608.8	2608.8	2507.1	2560	176428	2560	down	up	incorrect
RADIOCITY.NSE	Music Broadcast Limited	20250520	10.95	11.09	10.15	10.82	447181	10.82	down	up	incorrect
RAILTEL.NSE	RailTel Corporation of India Limited	20250520	398.9	402.3	375.35	377.85	4871354	377.85	down	up	incorrect
RAIN.NSE	Rain Industries Limited	20250520	149.85	151.02	144.71	145.35	496457	145.35	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20250520	205	205	195.21	196.77	498080	196.77	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20250520	5.04	5.04	5.04	5.04	184358	5.04
RAJRATAN.NSE	Rajratan Global Wire Limited	20250520	415	415	395.45	403.25	40210	403.25	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20250520	52.98	52.98	49.4	49.64	30348	49.64	down	up	incorrect
RAJTV.NSE	Raj Television Network Limited	20250520	52.85	52.85	49.9	50.34	6023	50.34	down	up	incorrect
RAJVIR.NSE	Rajvir Industries Limited	20250520	11	11	11	11	0	11
RALLIS.NSE	Rallis India Limited	20250520	299	299	289	293.79	310836	293.79	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20250520	38.25	38.25	37.83	38.25	50707	38.25
RAMASTEEL.NSE	Rama Steel Tubes Limited	20250520	11.2	11.31	11	11.11	8183141	11.11	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20250520	1007	1007	979	981.15	202433	981.15	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20250520	258.39	262.8	250	259.3	234524	259.3	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20250520	381	392.95	370.7	373.15	93734	373.15	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20250520	519.4	547.2	512.05	540.55	176113	540.55	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20250520	15.5	15.5	14.94	14.99	338376	14.99	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20250520	1499	1509.9	1459.4	1473.4	9659	1473.4	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20250520	2888.5	2895	2827.3	2848.2	14222	2848.2	down	down	correct
RAYMOND.NSE	Raymond Limited	20250520	667	669.7	650.7	669.7	1047956	669.7	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20250520	213.5	213.7	207.5	208.23	7773994	208.23	down	up	incorrect
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20250520	150.84	155.4	148.1	151.08	6418321	151.08	up	down	incorrect
RCOM.NSE	Reliance Communications Limited	20250520	1.56	1.57	1.5	1.51	1669673	1.51	down	down	correct
RECLTD.NSE	REC Limited	20250520	409.9	409.9	392.5	393.6	12359431	393.6	down	up	incorrect
REDINGTON.NSE	Redington (India) Limited	20250520	300.01	306.99	280.28	282.65	18143264	282.65	down	up	incorrect
REFEX.NSE	Refex Industries Limited	20250520	420.15	422.5	398	403.9	270555	403.9	down	up	incorrect
REGENCERAM.NSE	Regency Ceramics Limited	20250520	39.9	41.48	38.31	38.63	5470	38.63	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20250520	435.2	437	420.3	423.5	167353	423.5	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20250520	1438.2	1445	1421.8	1424.6	11270560	1424.6	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20250520	218.9	220.4	216.07	219.26	729314	219.26	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20250520	281.8	284	272.75	274.65	4193967	274.65	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20250520	143.42	143.42	137.87	141.46	199945	141.46	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20250520	33.95	34.2	32.4	32.53	8993168	32.53	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20250520	418.45	419.7	413	417.95	237084	417.95	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20250520	208	208	197.01	198.6	33391	198.6	down	down	correct
REPRO.NSE	Repro India Limited	20250520	549.05	549.05	527	539.25	59959	539.25	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20250520	193.82	194	186.5	187.53	83227	187.53	down	down	correct
RGL.NSE	Renaissance Global Limited	20250520	130.5	133.21	126.97	129.73	611989	129.73	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20250520	3.34	3.4	3.27	3.31	3007418	3.31	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20250520	472.55	477.7	463.1	464.2	190073	464.2	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20250520	73.39	73.69	71.45	71.67	407284	71.67	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20250520	930.7	939.9	915	919.6	118244	919.6	down	down	correct
RITES.NSE	RITES Limited	20250520	296.19	296.2	271.81	275.45	4117782	275.45	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20250520	32.7	32.79	30.1	30.29	60277	30.29	down	down	correct
RKEC.NSE	RKEC Projects Limited	20250520	86.49	88.5	81.54	81.54	161636	81.54	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20250520	618	623.2	605.25	617.55	599043	617.55	down	down	correct
RML.NSE	Rane (Madras) Limited	20250520	835	845	822.05	824.85	10044	824.85	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20250520	390	393	375	376.95	63444	376.95	down	up	incorrect
ROLEXRINGS.NSE	Rolex Rings Limited	20250520	1507.2	1518	1455.1	1464.5	17079	1464.5	down	up	incorrect
ROLLT.NSE	Rollatainers Limited	20250520	1.7	1.7	1.6	1.7	149221	1.7
ROLTA.NSE	Rolta India Limited	20250520	2.81	2.84	2.72	2.76	253466	2.76	down	up	incorrect
ROML.NSE	Raj Oil Mills Limited	20250520	48.37	48.37	47.05	47.3	3547	47.3	down	up	incorrect
ROSSARI.NSE	Rossari Biotech Limited	20250520	707.9	707.9	658.85	663.35	135612	663.35	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20250520	77.2	77.2	73.1	75.5	24401	75.5	down	down	correct
ROUTE.NSE	Route Mobile Limited	20250520	975	981.45	956	958.75	65263	958.75	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20250520	2156.1	2203.8	2136	2144	15007	2144	down	down	correct
RPOWER.NSE	Reliance Power Limited	20250520	46.05	46.81	44.52	44.73	59562425	44.73	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20250520	170.95	177.84	170.95	170.95	49381	170.95
RPSGVENT.NSE	RPSG Ventures Limited	20250520	937	950	891.4	897.45	47621	897.45	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20250520	62.89	62.89	62.89	62.89	33107	62.89
RSWM.NSE	RSWM Limited	20250520	169.9	169.98	163.64	164.69	60350	164.69	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20250520	360	371	359.3	365.6	131762	365.6	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20250520	48.77	49.09	47.55	47.84	2197554	47.84	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20250520	11.27	11.3	10.8	10.83	14634562	10.83	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20250520	214.28	216.98	206.75	208.43	18314	208.43	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20250520	8.67	8.67	8.12	8.21	89059	8.21	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20250520	128	128.49	125.02	125.5	28489	125.5	down	down	correct
RUPA.NSE	Rupa & Company Limited	20250520	212.85	213.8	206.28	207.77	99470	207.77	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20250520	46.79	47.5	46.06	47.31	6410	47.31	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20250520	440	447.8	411.3	415.05	18449682	415.05	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20250520	376.95	376.95	361	365.25	619	365.25	down	up	incorrect
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20250520	5.63	5.63	5.62	5.63	46249	5.63
SADBHAV.NSE	Sadbhav Engineering Limited	20250520	13.95	13.95	13.95	13.95	44495	13.95
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20250520	4.63	4.64	4.27	4.45	178727	4.45	down	up	incorrect
SAFARI.NSE	Safari Industries (India) Limited	20250520	2257	2300	2257	2278.9	22116	2278.9	up	down	incorrect
SAGARDEEP.NSE	Sagardeep Alloys Limited	20250520	30	30.49	29.16	29.34	16169	29.34	down	up	incorrect
SAGCEM.NSE	Sagar Cements Limited	20250520	226.1	232.02	224.91	226.34	114548	226.34	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20250520	122.9	125.39	122.18	122.52	29030788	122.52	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20250520	311.9	320	310	310.95	16929	310.95	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20250520	25.15	25.94	24.75	24.85	220914	24.85	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20250520	181.7	182.99	176	178.55	145879	178.55	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20250520	3.08	3.16	3.08	3.08	690704	3.08
SALASAR.NSE	Salasar Techno Engineering Limited	20250520	9.25	9.29	8.97	9.01	6203144	9.01	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20250520	259.3	259.3	246.05	253.55	578	253.55	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20250520	18.5	18.6	17.7	17.81	88311	17.81	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20250520	1070	1085	1024.85	1035.35	76859	1035.35	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20250520	7.48	7.48	6.92	7.07	32332	7.07	down	down	correct
SANCO.NSE	Sanco Industries Limited	20250520	2.47	2.47	2.34	2.4	4669	2.4	down	down	correct
SANDESH.NSE	The Sandesh Limited	20250520	1212	1229	1185.2	1201.6	1595	1201.6	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20250520	439.9	446	425.4	439.8	140702	439.8	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20250520	443.4	445.3	414.8	422.6	69027	422.6	down	up	incorrect
SANGHIIND.NSE	Sanghi Industries Limited	20250520	63.77	63.77	62.6	62.79	227901	62.79	down	up	incorrect
SANGHVIMOV.NSE	Sanghvi Movers Limited	20250520	330.4	354	328.5	350.05	2134962	350.05	up	down	incorrect
SANGINITA.NSE	Sanginita Chemicals Limited	20250520	10.53	11.1	10.37	10.63	37304	10.63	up	down	incorrect
SANOFI.NSE	Sanofi India Limited	20250520	6360	6360	6262.5	6303.5	11974	6303.5	down	up	incorrect
SANWARIA.NSE	Sanwaria Consumer Limited	20250520	0.37	0.37	0.36	0.36	237255	0.36	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20250520	473	478.8	465	466.45	453565	466.45	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20250520	533.45	540	530	535	279533	535	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20250520	103.55	109.9	101.81	105.87	613973	105.87	up	down	incorrect
SASKEN.NSE	Sasken Technologies Limited	20250520	1480.8	1503.1	1442	1454.5	24001	1454.5	down	up	incorrect
SASTASUNDR.NSE	Sastasundar Ventures Limited	20250520	262.25	269	261.65	264.05	3332	264.05	up	down	incorrect
SATIA.NSE	Satia Industries Limited	20250520	78.01	78.61	75.76	76.42	187833	76.42	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20250520	175.9	175.9	167	168.31	129317	168.31	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20250520	501.6	516	498.05	502.95	174871	502.95	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20250520	914.65	915	897	898.85	703296	898.85	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20250520	119.41	120.01	116.74	117.27	22398	117.27	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20250520	408.02	409.99	402.65	403.38	169122	403.38	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20250520	281.05	281.05	277.01	277.41	4881	277.41	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20250520	222.52	223	219.52	219.92	1961	219.92	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20250520	1778.8	1778.8	1753.3	1757.8	529693	1757.8	down	down	correct
SBIN.NSE	State Bank of India	20250520	798.15	799.4	783.8	785.65	11324667	785.65	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20250520	4195.2	4195.2	3990	3994.1	217974	3994.1	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20250520	234.1	239	227.5	230.03	83920	230.03	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20250520	669.9	673	651.6	654.45	260542	654.45	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20250520	187.26	188.69	179.6	179.92	3352956	179.92	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20250520	148.2	148.78	141.21	142.75	3296925	142.75	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20250520	845.3	893.35	840.3	854.8	31893	854.8	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20250520	24.83	24.83	24	24.83	17067	24.83
SELAN.NSE	Selan Exploration Technology Limited	20250520	575	577	555.55	560.65	71100	560.65	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20250520	179.4	181.4	168.1	169.39	2967960	169.39	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20250520	130.45	132.3	126.37	126.74	1189313	126.74	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20250520	280	282.5	276	277.5	14116	277.5	down	down	correct
SETCO.NSE	Setco Automotive Limited	20250520	18.5	18.5	18.5	18.5	15583	18.5
SETF10GILT.NSE	SBI Mutual Fund	20250520	258.39	258.48	257.21	258.16	19008	258.16	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20250520	80.99	80.99	80	80.63	9830667	80.63	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20250520	264.98	264.98	260.77	260.93	1686884	260.93	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20250520	564	565.82	558	558.26	422331	558.26	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20250520	717.31	717.59	698.17	700.66	64024	700.66	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20250520	0.69	0.69	0.69	0.69	44123	0.69
SEYAIND.NSE	Seya Industries Limited	20250520	16.34	16.34	16.34	16.34	0	16.34
SFL.NSE	Sheela Foam Limited	20250520	671.9	671.9	650.35	652.25	123713	652.25	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20250520	458	482.7	458	473.75	32811	473.75	up	up	correct
SGL.NSE	STL Global Limited	20250520	14.85	15.2	14.33	14.73	38991	14.73	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20250520	58.39	59	56.8	58.99	6581	58.99	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20250520	862.8	865	845	847.55	378397	847.55	down	down	correct
SHALBY.NSE	Shalby Limited	20250520	200.1	202.9	195.76	199.92	139932	199.92	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20250520	103.7	103.99	100.99	101.15	67143	101.15	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20250520	810	821	786.85	792.55	143254	792.55	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20250520	18.3	18.58	17.78	18.5	532222	18.5	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20250520	494	494	484.4	487.85	12207	487.85	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20250520	633	635.95	614	616.15	320013	616.15	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20250520	1868	1887	1786.8	1795.2	37193	1795.2	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20250520	175	177.25	168.32	171	942918	171	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20250520	513.87	513.87	505.15	506.09	22413	506.09	down	up	incorrect
SHEMAROO.NSE	Shemaroo Entertainment Limited	20250520	107.36	108.79	105.55	107.68	13741	107.68	up	down	incorrect
SHILPAMED.NSE	Shilpa Medicare Limited	20250520	715	720	699.95	703.85	154556	703.85	down	up	incorrect
SHIVAMAUTO.NSE	Shivam Autotech Limited	20250520	31.05	32.45	30.4	30.45	92216	30.45	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20250520	80.03	80.03	76.51	77.09	13304	77.09	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20250520	197.04	219.5	197.04	216.35	63493	216.35	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20250520	231.7	236.95	227	232.27	1095813	232.27	up	down	incorrect
SHOPERSTOP.NSE	Shoppers Stop Limited	20250520	526.1	528.7	512.25	516.1	24427	516.1	down	up	incorrect
SHRADHA.NSE	Shradha Infraprojects Limited	20250520	62.4	65.01	60.84	62.39	8900	62.39	down	up	incorrect
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20250520	82.9	82.9	81.15	81.41	153740	81.41	down	up	incorrect
SHREECEM.NSE	Shree Cement Limited	20250520	31310	31920	31310	31525	29706	31525	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20250520	295.36	297.99	287.33	294.12	50957	294.12	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20250520	42.85	42.85	38.76	39.05	1374408	39.05	down	down	correct
SHRENIK.NSE	Shrenik Limited	20250520	0.67	0.68	0.65	0.65	581797	0.65	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20250520	187.22	195.01	187.12	190.23	26810	190.23	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20250520	2404	2460	2341.6	2365.2	62367	2365.2	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20250520	10.2	10.42	9.9	9.98	82838	9.98	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20250520	915	920	899.25	911.15	673979	911.15	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20250520	12.13	12.69	12.13	12.61	6489	12.61	up	up	correct
SIEMENS.NSE	Siemens Limited	20250520	3140	3207.8	3054.4	3127.7	1314196	3127.7	down	down	correct
SIGIND.NSE	Signet Industries Limited	20250520	55.51	56.2	54.9	55.39	7814	55.39	down	down	correct
SIL.NSE	Standard Industries Limited	20250520	21.1	21.49	20.5	20.72	25843	20.72	down	down	correct
SILGO.NSE	Silgo Retail Limited	20250520	49.02	52.1	49.02	51.76	49059	51.76	up	up	correct
SILINV.NSE	SIL Investments Limited	20250520	640	643.05	620	622.95	3001	622.95	down	up	incorrect
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20250520	17	17	16.5	16.68	13296	16.68	down	up	incorrect
SIMBHALS.NSE	Simbhaoli Sugars Limited	20250520	16	16.53	15.2	16.07	78496	16.07	up	down	incorrect
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20250520	278.5	284	273.05	277.9	45251	277.9	down	up	incorrect
SINTERCOM.NSE	Sintercom India Limited	20250520	127.24	128.95	124.69	127.58	6159	127.58	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20250520	295	297.9	290.5	295.95	267428	295.95	up	up	correct
SIS.NSE	SIS Limited	20250520	335	338.05	332.6	334.15	74440	334.15	down	down	correct
SITINET.NSE	SITI Networks Limited	20250520	0.5	0.51	0.5	0.51	114015	0.51	up	down	incorrect
SIYSIL.NSE	Siyaram Silk Mills Limited	20250520	794	799	746.2	751.15	153401	751.15	down	up	incorrect
SJVN.NSE	SJVN Limited	20250520	105.14	105.64	101.27	101.55	6749629	101.55	down	up	incorrect
SKFINDIA.NSE	SKF India Limited	20250520	4650	4709.9	4582	4626.3	94472	4626.3	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20250520	3.14	3.14	3.14	3.14	0	3.14
SKIPPER.NSE	Skipper Limited	20250520	514.65	519	482	489.65	789226	489.65	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20250520	207	212.79	202.08	206.43	82290	206.43	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20250520	160.95	162.87	158	158.02	7541	158.02	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20250520	116.85	119	114.5	117.25	174126	117.25	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20250520	1690	1713.7	1660.2	1680.3	20342	1680.3	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20250520	1294.2	1347.9	1288.6	1308.3	2298	1308.3	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20250520	268.9	271.12	260.3	262.55	140094	262.55	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20250520	54.74	54.83	53.8	54.02	278267	54.02	down	down	correct
SOBHA.NSE	Sobha Limited	20250520	1375	1401.6	1341	1350.6	213727	1350.6	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20250520	484.3	484.3	470	473.9	139314	473.9	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20250520	13772	13850	13075	13489	216542	13489	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20250520	479.95	480.65	464.5	474.8	58232	474.8	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20250520	47	47.46	43.21	44.27	19387	44.27	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20250520	197.5	198	181.3	187.68	20744	187.68	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20250520	538	540.85	521.65	524.45	780051	524.45	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20250520	394.2	397	389.65	393.3	2083749	393.3	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20250520	406.95	423.75	403.25	405.55	85775	405.55	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20250520	28.91	29.55	28.25	28.69	34083643	28.69	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20250520	136.26	143.94	136.26	139.22	97260	139.22	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20250520	880.95	897.3	849.95	861.5	43575	861.5	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20250520	297	297.3	285	288.1	165164	288.1	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20250520	167.5	168.37	158.82	160.01	799660	160.01	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20250520	7.72	7.72	7.59	7.72	154392	7.72
SPECIALITY.NSE	Speciality Restaurants Limited	20250520	136.66	138.99	134.91	136.99	43588	136.99	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20250520	68.21	68.3	64.8	65.36	221204	65.36	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20250520	88.01	89.95	86.6	87.2	847065	87.2	down	down	correct
SPLIL.NSE	SPL Industries Limited	20250520	38.9	40.35	38.3	39.08	3864	39.08	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20250520	189	189	181.1	181.9	68047	181.9	down	down	correct
SREEL.NSE	Sreeleathers Limited	20250520	245.9	262	244.78	253.13	34736	253.13	up	up	correct
SRF.NSE	SRF Limited	20250520	3000	3015	2942.9	2950.3	911805	2950.3	down	up	incorrect
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20250520	580.4	581	564.25	567.5	17907	567.5	down	up	incorrect
SRPL.NSE	Shree Ram Proteins Limited	20250520	1.05	1.08	1.01	1.05	564389	1.05
SSWL.NSE	Steel Strips Wheels Limited	20250520	245.9	248.4	232	236.62	330761	236.62	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20250520	690	715.8	680.05	688.35	1074122	688.35	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20250520	227.8	239.79	226.2	231.49	1655277	231.49	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20250520	176	177.88	172.01	173.42	17103	173.42	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20250520	132.5	137.5	129.19	130.75	164844	130.75	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20250520	102.01	107.9	102.01	105.58	117407	105.58	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20250520	8.69	8.69	8.35	8.37	2094122	8.37	down	down	correct
STEL.NSE	STEL Holdings Limited	20250520	436	436	425	430.7	3240	430.7	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20250520	331.9	332.4	314.15	316.5	164780	316.5	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20250520	72	72.39	68.79	69.19	1027312	69.19	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20250520	628	629	615	617.45	61093	617.45	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20250520	1804.3	1815	1752	1772.4	30052	1772.4	down	down	correct
SUBEXLTD.NSE	Subex Limited	20250520	14.5	14.56	13.8	13.86	3370158	13.86	down	down	correct
SUBROS.NSE	Subros Limited	20250520	700	700	676	680	43067	680	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20250520	1103	1105	1080.6	1087.9	64844	1087.9	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20250520	532.15	549.3	529.95	539.15	471924	539.15	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20250520	109.94	109.94	103.5	106.69	67528	106.69	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20250520	2084	2094.4	2016.1	2038.1	7967	2038.1	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20250520	2.25	2.28	2.12	2.14	857472	2.14	down	up	incorrect
SUNDARMFIN.NSE	Sundaram Finance Limited	20250520	5134	5147	5028	5099.5	77325	5099.5	down	up	incorrect
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20250520	359.9	364.9	354.2	358	103677	358	down	up	incorrect
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20250520	780	780	740	751.7	1597	751.7	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20250520	981.1	990.5	972.6	982	57945	982	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20250520	275.3	276.9	263.5	264.77	235086	264.77	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20250520	1743.8	1748	1703.3	1707.8	2706777	1707.8	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20250520	412	436	403.1	417.75	1210946	417.75	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20250520	636.1	643.9	625	631.7	399704	631.7	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20250520	171	179.99	168.16	170.8	14609	170.8	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20250520	10.9	11.1	10.1	10.43	139345	10.43	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20250520	421.9	422.7	406	408.9	95541	408.9	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20250520	2.01	2.01	1.99	2.01	41404	2.01
SUPREMEIND.NSE	The Supreme Industries Limited	20250520	3894	3894	3710	3736	531681	3736	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20250520	36.32	37.85	35.9	36.01	184433	36.01	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20250520	20.49	23.5	19.67	21.49	791097	21.49	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20250520	69	70.83	67.51	68.94	27762	68.94	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20250520	293.8	299.5	292	296.4	735943	296.4	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20250520	130	130	124.57	125.03	153258	125.03	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20250520	42.14	43	42.14	42.14	15484	42.14
SUULD.NSE	Suumaya Industries Limited	20250520	3.69	3.69	3.69	3.69	51137	3.69
SUVEN.NSE	Suven Life Sciences Limited	20250520	207.98	209.24	201	205.64	1022932	205.64	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20250520	1068.6	1088.6	1050	1055.5	119229	1055.5	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20250520	3.99	4	3.74	3.91	79207	3.91	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20250520	61.95	62.19	60.1	60.35	64416562	60.35	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20250520	3.64	3.64	3.57	3.64	27933	3.64
SWANENERGY.NSE	Swan Energy Limited	20250520	451.05	453.35	428.15	430.05	1464351	430.05	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20250520	4023	4090.6	4001	4029.2	16646	4029.2	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20250520	587	587	586.2	587	1820	587
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20250520	293.2	295.75	281.15	282.9	973589	282.9	down	down	correct
SYMPHONY.NSE	Symphony Limited	20250520	1283.2	1297.2	1258.9	1265.1	247514	1265.1	down	down	correct
SYNGENE.NSE	Syngene International Limited	20250520	645	645	627.3	628.5	495165	628.5	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20250520	212.98	212.98	204	205.89	4242	205.89	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20250520	428.4	433.15	415.7	418.65	198015	418.65	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20250520	10.25	10.25	10.25	10.25	30892	10.25
TALBROAUTO.NSE	Talbros Automotive Components Limited	20250520	282.6	298.5	273.3	292.65	653219	292.65	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20250520	583	587.65	560.15	562.3	813210	562.3	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20250520	28.4	28.4	26.66	27.56	20691	27.56	down	down	correct
TARC.NSE	TARC Limited	20250520	166	168.99	156.5	157.98	504881	157.98	down	down	correct
TARMAT.NSE	Tarmat Limited	20250520	50.03	50.98	48.52	48.85	19559	48.85	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20250520	10403	10710	10140.5	10194	3974	10194	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20250520	875	885	861	863.1	1214133	863.1	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20250520	1650	1654.8	1620	1636.7	561074	1636.7	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20250520	1149	1155.2	1126.8	1128.5	825451	1128.5	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20250520	6309	6319.5	6170	6200	250930	6200	down	up	incorrect
TATAINVEST.NSE	Tata Investment Corporation Limited	20250520	6377	6387.5	6170	6183.5	19850	6183.5	down	up	incorrect
TATAMOTORS.NSE	Tata Motors Limited	20250520	730	737.75	717	718.9	14472506	718.9	down	up	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20250520	408.3	408.75	398.3	398.95	5873673	398.95	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20250520	158.35	162.1	158	158.69	58061639	158.69	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20250520	760.95	906.3	760.95	906.3	1033884	906.3	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20250520	209.99	211.01	204.11	204.87	170319	204.87	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20250520	1153	1163	1130	1138	17388	1138	down	down	correct
TCIEXP.NSE	TCI Express Limited	20250520	750	758	737.7	750.8	35439	750.8	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20250520	12.37	12.7	12.3	12.5	10969	12.5	up	down	incorrect
TCPLPACK.NSE	TCPL Packaging Limited	20250520	3899.4	3925	3770.2	3832.1	9392	3832.1	down	up	incorrect
TCS.NSE	Tata Consultancy Services Limited	20250520	3531.8	3558	3494	3498.3	2038374	3498.3	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20250520	500	501	479.05	480.3	1143470	480.3	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20250520	2000.7	2010.8	1921	1931.5	61860	1931.5	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20250520	16.15	16.15	16.15	16.15	0	16.15
TECHM.NSE	Tech Mahindra Limited	20250520	1612	1619.5	1573.3	1576	1869716	1576	down	up	incorrect
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20250520	1281.3	1285.1	1226	1230.8	141438	1230.8	down	up	incorrect
TEJASNET.NSE	Tejas Networks Limited	20250520	747	748.4	719.1	723.6	1641145	723.6	down	up	incorrect
TEMBO.NSE	Tembo Global Industries Limited	20250520	489.7	489.7	489.7	489.7	6477	489.7
TERASOFT.NSE	Tera Software Limited	20250520	305.55	305.55	285	288.86	74829	288.86	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20250520	103.7	105.05	102.17	103.05	324157	103.05	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20250520	64.4	64.4	60.51	61.18	38151	61.18	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20250520	162.1	163.4	154	154.86	3437561	154.86	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20250520	207.75	211.7	204.63	205.45	908550	205.45	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20250520	15.25	15.32	15.25	15.25	12509	15.25
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20250520	10.49	10.95	10.47	10.66	71408	10.66	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20250520	1950	1950	1901.6	1909.5	30534	1909.5	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20250520	150.8	153.8	148.9	152.56	27024	152.56	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20250520	172	174.73	158.06	160.12	239973	160.12	down	down	correct
THERMAX.NSE	Thermax Limited	20250520	3554.6	3578.8	3488	3506	130644	3506	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20250520	146.8	157.5	146.4	155.75	5725324	155.75	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20250520	345.1	353.5	340.05	345.8	5503	345.8	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20250520	971.7	976.3	949.05	953.15	42807	953.15	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20250520	353.9	361.8	347.5	349.6	1341506	349.6	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20250520	2875	2943.6	2840.2	2900.7	6630	2900.7	up	down	incorrect
TIINDIA.NSE	Tube Investments of India Limited	20250520	3143.2	3153	2981.3	2999.5	404514	2999.5	down	up	incorrect
TIJARIA.NSE	Tijaria Polypipes Limited	20250520	6.56	7.22	6.56	7.22	20218	7.22	up	up	correct
TIL.NSE	TIL Limited	20250520	275.01	275.01	260.93	261.36	68464	261.36	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20250520	174.68	175	170.3	172.63	615	172.63	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20250520	379.4	379.4	364.1	366.5	730271	366.5	down	down	correct
TIMKEN.NSE	Timken India Limited	20250520	3118.7	3123.8	2950	2980	149611	2980	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20250520	266	266.65	256	257.04	273336	257.04	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20250520	39.34	39.34	39.34	39.34	319294	39.34
TITAN.NSE	Titan Company Limited	20250520	3617.7	3620	3575.1	3580.6	811416	3580.6	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20250520	82.27	84	80.15	80.79	177900	80.79	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20250520	168.7	169.4	158.5	160.13	211327	160.13	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20250520	10.07	10.07	9.45	9.51	9140	9.51	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20250520	133.44	133.45	129.01	129.05	4578	129.05	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20250520	3302.8	3310.8	3219	3241.5	490947	3241.5	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20250520	1440	1471.7	1382.1	1390.4	1043014	1390.4	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20250520	73	73.96	72.49	72.6	4087	72.6	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20250520	84.95	84.95	78.41	80.19	2677	80.19	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20250520	84.41	87.95	82.75	86.79	342908	86.79	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20250520	8.53	8.8	8.48	8.61	75392	8.61	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20250520	257.86	257.86	245	246.15	12054	246.15	down	down	correct
TRENT.NSE	Trent Limited	20250520	5604	5604	5433	5449.5	748551	5449.5	down	down	correct
TRF.NSE	TRF Limited	20250520	398	402.1	384.5	388.6	16749	388.6	down	down	correct
TRIDENT.NSE	Trident Limited	20250520	30.21	30.21	29.18	29.53	7384924	29.53	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20250520	84.39	84.5	81.49	81.85	49187	81.85	down	up	incorrect
TRITURBINE.NSE	Triveni Turbine Limited	20250520	605	606.15	584	585.1	1142479	585.1	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20250520	437	440.2	427.2	428.55	183944	428.55	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20250520	1220	1272	1215	1249.6	5550	1249.6	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20250520	679.5	699	665.65	688.9	126044	688.9	up	up	correct
TTL.NSE	T.T. Limited	20250520	13.54	14	13.54	13.82	224078	13.82	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20250520	60.38	60.59	58.01	58.23	2788754	58.23	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20250520	406.9	407.95	396.85	398.65	52949	398.65	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20250520	2840	2840	2744.3	2758	680986	2758	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20250520	3061	3061	2974	2986.6	2083	2986.6	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20250520	176.55	179.96	173.91	175.32	108674	175.32	down	down	correct
TVVISION.NSE	TV Vision Limited	20250520	6.68	6.68	6.68	6.68	4550	6.68
UBL.NSE	United Breweries Limited	20250520	2058	2062	2007.1	2020.5	122186	2020.5	down	down	correct
UCOBANK.NSE	UCO Bank	20250520	32.3	32.43	31.21	31.35	12884976	31.35	down	up	incorrect
UFLEX.NSE	Uflex Limited	20250520	619.4	623	602	603.95	86444	603.95	down	up	incorrect
UFO.NSE	UFO Moviez India Limited	20250520	73.9	77.29	72.01	73.86	175070	73.86	down	up	incorrect
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20250520	51.69	52.47	49.01	49.18	524063	49.18	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20250520	192	194	188	189.8	441360	189.8	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20250520	45.01	45.24	44.15	44.56	10670924	44.56	down	up	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20250520	11969	11980	11669	11696	158934	11696	down	up	incorrect
UMANGDAIRY.NSE	Umang Dairies Limited	20250520	80.61	82.76	79.2	81.09	46363	81.09	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20250520	5.78	5.88	5.55	5.68	8148	5.68	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20250520	599.8	629.5	598.2	616.55	64651	616.55	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20250520	201.3	201.3	192.11	193.14	36949	193.14	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20250520	159.83	159.9	156.98	157.7	4760	157.7	down	down	correct
UNIONBANK.NSE	Union Bank of India	20250520	138.29	140	137.53	138.44	27060156	138.44	up	up	correct
UNITECH.NSE	Unitech Limited	20250520	6.51	6.6	6.18	6.22	3279837	6.22	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20250520	447.95	447.95	427.5	432.5	1753	432.5	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20250520	273	275	256	258.4	35591	258.4	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20250520	584.45	598.1	567.25	575.55	98956	575.55	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20250520	235	239.96	228.65	236.67	5719	236.67	up	up	correct
UPL.NSE	UPL Limited	20250520	647.5	647.95	626.7	628.7	3503829	628.7	down	down	correct
URJA.NSE	Urja Global Limited	20250520	16.64	16.93	15.34	15.7	2738490	15.7	down	down	correct
USHAMART.NSE	Usha Martin Limited	20250520	336.95	339.15	329.1	334.1	744368	334.1	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20250520	1185.7	1191.9	1157	1174	629687	1174	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20250520	56.79	57.13	56.19	56.38	103560	56.38	down	up	incorrect
UTINEXT50.NSE	UTI Mutual Fund	20250520	71.8	72.49	70.51	70.63	249413	70.63	down	up	incorrect
UTINIFTETF.NSE	UTI Mutual Fund	20250520	273.03	273.03	268.9	269.04	1861141	269.04	down	up	incorrect
UTISENSETF.NSE	UTI Mutual Fund	20250520	901.7	901.7	884	886.34	894	886.34	down	up	incorrect
UTISXN50.NSE	UTI Mutual Fund	20250520	87.19	89.29	86.99	87.2	4182	87.2	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20250520	327.4	328.5	316.85	318.45	92379	318.45	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20250520	1895	1901	1815.6	1896.5	53875	1896.5	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20250520	6886	7100	6750	6779.5	43906	6779.5	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20250520	255.74	256.49	245.14	245.51	254010	245.51	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20250520	13.31	13.32	12.83	13	426205	13	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20250520	11.5	11.53	11.29	11.49	6612380	11.49	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20250520	403	410.3	392.6	397.25	252027	397.25	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20250520	44.85	44.85	43.51	43.54	51393	43.54	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20250520	13.57	13.74	12.69	13.06	581273	13.06	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20250520	519.7	519.7	500	502.1	90544	502.1	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20250520	49.2	49.97	48.1	48.46	711550	48.46	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20250520	45.5	46.04	44.61	45.05	88323	45.05	down	down	correct
VBL.NSE	Varun Beverages Limited	20250520	500	501.65	479	480.3	10517145	480.3	down	down	correct
VEDL.NSE	Vedanta Limited	20250520	447.5	449.6	434	435.35	6201064	435.35	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20250520	1643	1649.9	1614	1616.8	26726	1616.8	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20250520	342.65	345	331.5	333.75	24725	333.75	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20250520	8.85	8.96	8.85	8.85	165586	8.85
VESUVIUS.NSE	Vesuvius India Limited	20250520	5600	5684	5401.1	5423.5	26237	5423.5	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20250520	110.65	111.07	108	108.43	61331	108.43	down	down	correct
VGUARD.NSE	V	20250520	382.6	386.25	377.1	379.45	396338	379.45	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20250520	3996.8	4030.8	3879.1	3955.3	1756	3955.3	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20250520	443.1	454.45	438.55	445.25	15936	445.25	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20250520	930	933.9	914.4	923.1	191444	923.1	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20250520	2.44	2.44	2.25	2.29	146277	2.29	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20250520	2.42	2.44	2.33	2.34	6156503	2.34	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20250520	2.8	2.82	2.7	2.72	7192115	2.72	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20250520	1058.5	1072.85	1040	1053.85	124444	1053.85	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20250520	1878.9	1898.7	1822.5	1833.3	141796	1833.3	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20250520	1612	1620	1527.1	1538.2	22817	1538.2	down	up	incorrect
VINEETLAB.NSE	Vineet Laboratories Limited	20250520	33.49	33.85	32.1	32.26	11814	32.26	down	up	incorrect
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20250520	305.2	324.9	300	305.5	59381	305.5	up	down	incorrect
VIPCLOTHNG.NSE	VIP Clothing Limited	20250520	42.5	42.85	40	40.24	143037	40.24	down	up	incorrect
VIPIND.NSE	VIP Industries Limited	20250520	377.9	377.9	359.6	364.35	602979	364.35	down	down	correct
VIPULLTD.NSE	Vipul Limited	20250520	12.54	12.54	12.54	12.54	33696	12.54
VISAKAIND.NSE	Visaka Industries Limited	20250520	86.9	89.6	83.74	86.16	740757	86.16	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20250520	34.44	34.98	33	33	719	33	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20250520	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20250520	492.4	499	476.8	487.9	173927	487.9	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20250520	10.05	10.19	9.71	9.75	634747	9.75	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20250520	0.89	0.9	0.88	0.88	319368	0.88	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20250520	262.99	266.7	257.01	261.88	35038	261.88	down	down	correct
VMART.NSE	V	20250520	3380	3474.9	3380	3415.9	28772	3415.9	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20250520	8750	8759.5	8350	8372	38695	8372	down	down	correct
VOLTAS.NSE	Voltas Limited	20250520	1278	1278	1237.1	1242.9	1680536	1242.9	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20250520	555	565	543.1	546.3	114439	546.3	down	up	incorrect
VSSL.NSE	Vardhman Special Steels Limited	20250520	265.1	269.9	255.63	258.57	84626	258.57	down	up	incorrect
VSTIND.NSE	VST Industries Limited	20250520	297.7	298.9	292.6	293.5	247475	293.5	down	up	incorrect
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20250520	3781	3791.9	3706.5	3740.4	3869	3740.4	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20250520	519.9	523.75	508.45	510.4	339770	510.4	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20250520	1444.8	1470	1390	1396.1	292973	1396.1	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20250520	223.75	229	214	215.39	871129	215.39	down	up	incorrect
WANBURY.NSE	Wanbury Limited	20250520	307	307	287.71	289.88	182343	289.88	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20250520	881.95	890	851.2	858.9	2550	858.9	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20250520	1430	1479.7	1405.1	1436.5	510145	1436.5	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20250520	120	122	116.28	116.83	7011	116.83	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20250520	792.55	794.9	767	775.45	222064	775.45	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20250520	518	518	484.1	487.65	522801	487.65	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20250520	833.2	870	825.55	859.35	1299	859.35	up	up	correct
WENDT.NSE	Wendt (India) Limited	20250520	8706	8718.5	8521	8537	77051	8537	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20250520	702.65	720.95	695.15	698.3	96492	698.3	down	down	correct
WHEELS.NSE	Wheels India Limited	20250520	782	789.4	729.95	736.1	138704	736.1	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20250520	1310.9	1314.8	1271.7	1295.5	302295	1295.5	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20250520	30.89	31.19	30.02	30.21	1822	30.21	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20250520	965.5	974	935.05	947.05	31342	947.05	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20250520	368	371.9	354.65	366.3	182870	366.3	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20250520	152.35	155.49	151.44	152.85	1007	152.85	up	up	correct
WIPRO.NSE	Wipro Limited	20250520	253	254.6	249.31	249.71	9366429	249.71	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20250520	1369.5	1372.9	1316.6	1324.7	303494	1324.7	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20250520	670.2	674.6	662	663.7	38668	663.7	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20250520	152.4	152.4	145.1	147.15	7078	147.15	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20250520	80	81.35	78	79.72	115346	79.72	down	up	incorrect
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20250520	476.4	476.9	466.6	473.7	113809	473.7	down	up	incorrect
XCHANGING.NSE	Xchanging Solutions Limited	20250520	102.44	102.87	98.95	100.45	323830	100.45	down	up	incorrect
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20250520	102	102	97.05	98.38	6854	98.38	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20250520	1168.5	1182.2	1151.2	1158.9	58157	1158.9	down	down	correct
YESBANK.NSE	Yes Bank Limited	20250520	21.24	21.4	20.78	20.82	116009986	20.82	down	down	correct
YUKEN.NSE	Yuken India Limited	20250520	992	1080	990.95	1057.3	55193	1057.3	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20250520	128.99	129.7	122.43	122.91	16011404	122.91	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20250520	8.65	8.65	8.08	8.16	1510323	8.16	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20250520	15.11	15.7	14.35	14.52	4035197	14.52	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20250520	258	258	258	258	0	258
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20250520	7.55	7.79	7.19	7.3	160127	7.3	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20250520	791.5	866.35	791.2	837.7	15015034	837.7	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20250520	1978.6	1978.7	1820.1	1901.2	2854558	1901.2	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20250520	114.94	114.94	110	112.71	24281	112.71	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20250520	1003.6	1007.45	981.2	985.25	32248	985.25	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20250520	218.45	219.5	211.1	212.78	206177	212.78	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20250520	1895	1970	1850	1920.9	355750	1920.9	up	up	correct