CollectAI

close-nse_india_stocks

2025/05/22

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20250522	235.61	244.97	235.61	242.25	170752	242.25	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20250522	72.32	73.25	70.86	70.93	3108	70.93	down	down	correct
3MINDIA.NSE	3M India Limited	20250522	30305	30465	29860	30225	3066	30225	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20250522	42.34	43.8	42.2	43.06	6010	43.06	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20250522	390.4	399	386.85	394.5	24532	394.5	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20250522	852.75	853	822.75	822.75	219536	822.75	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20250522	17.03	17.03	16.8	17.03	546074	17.03
AAKASH.NSE	Aakash Exploration Services Limited	20250522	8.21	8.45	8.21	8.38	79215	8.38	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20250522	55.5	55.5	51.98	53.61	40646	53.61	down	down	correct
AARON.NSE	Aaron Industries Limited	20250522	401.9	413	393.95	406.25	17205	406.25	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20250522	476.1	479.8	469.25	474.7	109918	474.7	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20250522	468.9	472.75	464.2	468.85	1196191	468.85	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20250522	586	597.9	566.3	585.6	10128	585.6	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20250522	142.8	142.8	137.5	137.55	19139	137.55	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20250522	111	111	109.38	109.85	2151	109.85	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20250522	1759	1797	1755.1	1790.8	102335	1790.8	up	up	correct
ABAN.NSE	Aban Offshore Limited	20250522	41.85	41.9	41	41.53	16920	41.53	down	down	correct
ABB.NSE	ABB India Limited	20250522	5893.5	5959	5826.5	5927	286074	5927	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20250522	31400	31420	30750	31145	7710	31145	down	up	incorrect
ABCAPITAL.NSE	Aditya Birla Capital Limited	20250522	222	223.41	218.08	221.45	6482702	221.45	down	up	incorrect
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20250522	98	98	88.2	89.85	35644420	89.85	down	up	incorrect
ABMINTLLTD.NSE	ABM International Limited	20250522	49.51	50	49	49.05	646	49.05	down	up	incorrect
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20250522	55.3	56	55.25	55.78	2935335	55.78	up	up	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20250522	69.73	69.73	68.95	69.57	10402	69.57	down	down	correct
ACC.NSE	ACC Limited	20250522	1945	1947.5	1925.1	1944.3	236839	1944.3	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20250522	1376	1395.8	1376	1382.9	5861	1382.9	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20250522	8.15	8.28	8.01	8.15	151125	8.15
ACE.NSE	Action Construction Equipment Limited	20250522	1266.8	1323	1255	1270.3	739353	1270.3	up	down	incorrect
ADANIENT.NSE	Adani Enterprises Limited	20250522	2500.4	2521.9	2465.3	2487.6	906909	2487.6	down	up	incorrect
ADANIGREEN.NSE	Adani Green Energy Limited	20250522	996.1	1006	977	985.85	2233560	985.85	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20250522	1380.1	1408	1358.6	1371.4	3186493	1371.4	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20250522	551.5	560.75	549.15	553.7	2988650	553.7	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20250522	227.91	233.45	225.01	231.71	106546	231.71	up	up	correct
ADL.NSE	Archidply Decor Limited	20250522	91.46	91.46	90.5	90.9	187	90.9	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20250522	952.8	956.7	943.3	950.85	12486	950.85	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20250522	12.49	12.49	11.75	12.14	47306	12.14	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20250522	196	196.69	190.17	192.77	156701	192.77	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20250522	61.8	63.01	61.8	62.26	41016	62.26	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20250522	288.9	291.3	285.1	288.7	83587	288.7	down	down	correct
AFFLE.NSE	Affle (India) Limited	20250522	1690.3	1714.1	1685	1697	139272	1697	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20250522	1022.4	1040	1021.1	1036.6	7210	1036.6	up	up	correct
AGRITECH.NSE	Agri	20250522	162	162	156.37	158.29	6109	158.29	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20250522	32.71	33.19	32.05	32.36	31540	32.36	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20250522	66.77	66.77	65.65	65.92	4502	65.92	down	up	incorrect
AHLEAST.NSE	Asian Hotels (East) Limited	20250522	140.24	142	138.05	139.52	5870	139.52	down	up	incorrect
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20250522	929.3	948	920.6	934.75	27455	934.75	up	down	incorrect
AIAENG.NSE	AIA Engineering Limited	20250522	3272.5	3309.8	3240.2	3266.1	25278	3266.1	down	down	correct
AIRAN.NSE	Airan Limited	20250522	27.84	27.84	27.03	27.27	45398	27.27	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20250522	2642.9	2644.2	2548.2	2573.5	67487	2573.5	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20250522	803.7	807.7	777.1	788.6	36218	788.6	down	up	incorrect
AJOONI.NSE	Ajooni Biotech Limited	20250522	5.98	6.1	5.85	5.98	655697	5.98
AKASH.NSE	Akash Infra	20250522	29.1	30.25	29	29.72	6124	29.72	up	down	incorrect
AKG.NSE	AKG Exim Limited	20250522	13.75	13.79	13.47	13.6	16781	13.6	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20250522	272.99	281.55	260	272.18	45135	272.18	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20250522	9.93	10.18	9.7	10.02	209511	10.02	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20250522	3600	3625	3587.2	3605.8	7994	3605.8	up	up	correct
ALANKIT.NSE	Alankit Limited	20250522	15.5	15.5	14.8	14.94	285506	14.94	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20250522	810	816.95	803.05	813	3335	813	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20250522	110.5	112.55	108.7	109.97	359445	109.97	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20250522	800	914.75	800	901.5	458687	901.5	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20250522	104.5	106.45	102.11	103.13	23262	103.13	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20250522	5384.5	5388	5213.5	5299	224391	5299	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20250522	1756.7	1784.4	1753.1	1778	16983	1778	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20250522	31.1	31.78	30.7	30.98	2433626	30.98	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20250522	21.84	21.88	20.5	20.98	184489	20.98	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20250522	18.88	19.1	18.67	18.91	5122376	18.91	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20250522	107.31	108.69	106	106.57	23102	106.57	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20250522	267	267	259	262.98	2854	262.98	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20250522	2.37	2.38	2.2	2.33	13965	2.33	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20250522	6643	6704	6495	6561.5	250259	6561.5	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20250522	30.87	31.79	30	30.24	46878	30.24	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20250522	1580.4	1581.6	1560.1	1574.5	8427	1574.5	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20250522	567.45	569.25	561.6	567.75	1559623	567.75	up	up	correct
AMDIND.NSE	AMD Industries Limited	20250522	51.8	52.38	50.65	50.81	5488	50.81	down	down	correct
AMIORG.NSE	Ami Organics Limited	20250522	1190	1212.9	1178.4	1188.6	376338	1188.6	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20250522	57.85	58.58	55.15	56.35	42273	56.35	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20250522	713.9	731	704.95	723.2	18212	723.2	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20250522	514.5	527	509.45	519.85	2067764	519.85	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20250522	76.7	78.8	76.25	78.3	103487	78.3	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20250522	75.32	75.7	74.3	75.47	68994	75.47	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20250522	111.55	112	108	109.29	10630	109.29	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20250522	2.17	2.38	2.17	2.35	11426	2.35	up	up	correct
ANMOL.NSE	Anmol India Limited	20250522	18.49	18.75	18.49	18.58	63290	18.58	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20250522	4.23	4.27	4.2	4.2	20755	4.2	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20250522	0.97	1.01	0.97	1	296590	1	up	up	correct
ANUP.NSE	The Anup Engineering Limited	20250522	2861.9	2880	2801	2808	36524	2808	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20250522	955.05	968.95	950.5	957.2	41572	957.2	up	up	correct
APARINDS.NSE	Apar Industries Limited	20250522	7495	7669	7425	7645	55869	7645	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20250522	138.75	140.47	136	136.31	27043	136.31	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20250522	347	355	342.45	353.45	44962	353.45	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20250522	217.8	221.95	214.1	217.56	53158	217.56	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20250522	1813.5	1836.5	1805.7	1829.5	534459	1829.5	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20250522	961.9	978.9	953.1	971.2	79947	971.2	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20250522	146	151.5	145.49	150.65	24386427	150.65	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20250522	6984	7001	6915	6954.5	229993	6954.5	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20250522	401	431.35	398.05	407.6	371057	407.6	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20250522	490.5	492.9	483.7	491.85	722103	491.85	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20250522	1283	1288.2	1220.2	1260	2812	1260	down	down	correct
APTECHT.NSE	Aptech Limited	20250522	163	163.92	160.65	161.22	98221	161.22	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20250522	330.4	341	326.1	336.65	649879	336.65	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20250522	97.21	99.3	94.99	96.28	17375	96.28	down	down	correct
ARCHIES.NSE	Archies Limited	20250522	19.44	19.65	19.01	19.13	20213	19.13	down	up	incorrect
ARENTERP.NSE	Rajdarshan Industries Limited	20250522	49.95	51	47.1	48	4645	48	down	up	incorrect
ARIES.NSE	Aries Agro Limited	20250522	324.9	332.45	311	318.95	83828	318.95	down	up	incorrect
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20250522	69.98	70.88	69.36	69.79	63836	69.79	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20250522	363.8	370	356.1	365.6	16026	365.6	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20250522	1500	1514.8	1462.5	1478.8	12379	1478.8	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20250522	37.62	37.98	36.12	37	5208	37	down	up	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20250522	629.95	629.95	605.25	629.95	15045	629.95
ARSHIYA.NSE	Arshiya Limited	20250522	3.02	3.2	3.02	3.12	34856	3.12	up	down	incorrect
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20250522	60.33	60.33	60.33	60.33	0	60.33
ARTEMISMED.NSE	Artemis Medicare Services Limited	20250522	250	254.6	248.1	249.3	96121	249.3	down	up	incorrect
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20250522	156.01	158	150.21	155.19	890	155.19	down	down	correct
ARVIND.NSE	Arvind Limited	20250522	381.55	383.9	372.1	374.75	248532	374.75	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20250522	470.9	475	462.35	465.05	410929	465.05	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20250522	709	715.15	694.25	702.05	53142	702.05	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20250522	727	735.8	705.2	705.25	121426	705.25	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20250522	420.3	429	407.4	423.2	5602	423.2	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20250522	494	504.8	491	494.45	21737	494.45	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20250522	1105	1120	1082	1090.5	34227	1090.5	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20250522	387	395.65	377	380.85	305675	380.85	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20250522	298.2	301	293.4	298.5	74865	298.5	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20250522	35.06	35.8	34.4	35.25	255863	35.25	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20250522	202.49	204.29	200	202.92	982712	202.92	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20250522	240	241.42	236.32	238.8	7236119	238.8	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20250522	359.1	359.1	348	355.45	573	355.45	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20250522	2309.2	2310	2283.1	2299.2	916504	2299.2	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20250522	49.35	50.29	49.06	49.43	320956	49.43	up	down	incorrect
ASPINWALL.NSE	Aspinwall and Company Limited	20250522	289.95	296.35	286.2	288.25	4005	288.25	down	up	incorrect
ASTEC.NSE	Astec LifeSciences Limited	20250522	704.8	709.8	691	703	13300	703	down	up	incorrect
ASTERDM.NSE	Aster DM Healthcare Limited	20250522	554	572.5	549.4	569.8	1505254	569.8	up	down	incorrect
ASTRAL.NSE	Astral Limited	20250522	1386	1448.6	1373.6	1442.4	3966338	1442.4	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20250522	1104.75	1129.4	1052.2	1115.45	2879887	1115.45	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20250522	7940.5	8055.5	7880	8002	9658	8002	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20250522	19.35	19.35	19.35	19.35	27474	19.35
ATFL.NSE	Agro Tech Foods Limited	20250522	803.35	861.55	796.05	848.25	50831	848.25	up	down	incorrect
ATGL.NSE	Adani Total Gas Limited	20250522	658.9	669.55	651.7	658.05	490767	658.05	down	up	incorrect
ATUL.NSE	Atul Ltd	20250522	6957	7240	6911	7197.5	151578	7197.5	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20250522	480.05	485	477.05	480.25	38182	480.25	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20250522	689.6	693.4	682.55	689.15	713271	689.15	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20250522	1398	1399.9	1369.1	1377.8	31572	1377.8	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20250522	1208	1210.8	1176	1187.1	654454	1187.1	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20250522	102.12	106.12	101	105.44	5904	105.44	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20250522	1731.5	1747	1720	1735.7	13336	1735.7	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20250522	83.94	84.99	82.26	83.39	33272	83.39	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20250522	563.65	570.8	558.1	564.05	22965	564.05	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20250522	878.1	888	855.15	880	440802	880	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20250522	66	68.13	64.79	66.95	61972	66.95	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20250522	600	614	593.15	599.7	108025	599.7	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20250522	1196.7	1196.7	1177.5	1188.5	4795583	1188.5	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20250522	560.29	562.15	557.77	561.72	642	561.72	up	down	incorrect
AXISBPSETF.NSE	Axis AMC Ltd.	20250522	12.8	12.8	12.56	12.68	231924	12.68	down	up	incorrect
AXISCADES.NSE	Axiscades Technologies Limited	20250522	957	1016.65	951	1016.65	205665	1016.65	up	down	incorrect
AXISGOLD.NSE	Axis Mutual Fund	20250522	80.9	80.9	80.31	80.39	158213	80.39	down	up	incorrect
AXISHCETF.NSE	Axis AMC Ltd.	20250522	141.53	142.37	141.51	141.86	2937	141.86	up	down	incorrect
AXISNIFTY.NSE	Axis Mutual Fund	20250522	271.89	271.9	266.88	268.45	9109	268.45	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20250522	400	400	396.32	397.73	3044	397.73	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20250522	208.69	209.01	197.3	200.2	37385	200.2	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20250522	76.24	76.24	74	74	448	74	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20250522	6.72	6.8	6.4	6.6	62380	6.6	down	down	correct
BAJAJ.NSE	AUTO	20250522	8660	8775.5	8512.5	8744	916615	8744	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20250522	172.15	172.4	169.65	171.03	211891	171.03	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20250522	660	667.35	656.15	662.5	32224	662.5	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20250522	2037.3	2041.8	1992	2003.8	1178160	2003.8	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20250522	22.8	23.65	22.6	23.1	8782553	23.1	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20250522	13142	13394	13037	13200	87848	13200	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20250522	9197.5	9199	9070.5	9139	615974	9139	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20250522	80.34	83.4	77.94	82.55	692457	82.55	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20250522	1440	1444.4	1420	1431.4	27777	1431.4	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20250522	53.7	54.3	52.62	52.73	75648	52.73	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20250522	20.04	20.49	19.72	19.85	43488	19.85	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20250522	2678.4	2687.7	2626.8	2649.6	376080	2649.6	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20250522	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20250522	213	216.37	211.21	212.85	288717	212.85	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20250522	99.7	99.98	96	96.92	35396	96.92	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20250522	553.25	556.7	548	556.15	232183	556.15	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20250522	127.5	127.5	122.51	125.51	3669	125.51	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20250522	4259.3	4347	4246.1	4321.7	629	4321.7	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20250522	560	563	540	554.35	993770	554.35	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20250522	167.06	167.99	164.35	165.6	7183714	165.6	down	down	correct
BANG.NSE	Bang Overseas Limited	20250522	52.3	54.35	51.15	52.56	14510	52.56	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20250522	68.52	68.91	67.5	68.45	5610	68.45	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20250522	239.89	242.29	238.05	241.23	9266003	241.23	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20250522	564.89	564.99	559.7	563.21	1292006	563.21	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20250522	145.98	147.35	143.66	144.43	96584	144.43	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20250522	330	333.95	305.25	316.95	575353	316.95	down	down	correct
BASF.NSE	BASF India Limited	20250522	5205.7	5324.9	5158	5195.2	52172	5195.2	down	up	incorrect
BASML.NSE	Bannari Amman Spinning Mills Ltd	20250522	31.98	32.27	31.3	31.54	160628	31.54	down	up	incorrect
BATAINDIA.NSE	Bata India Limited	20250522	1252.5	1264.9	1242.5	1261	438276	1261	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20250522	5150	5175.8	5041.4	5056.9	16269	5056.9	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20250522	3014.8	3084.4	3000	3042	76705	3042	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20250522	1988.9	2019	1958.5	1981.3	56158	1981.3	down	down	correct
BCLIND.NSE	BCL Industries Limited	20250522	39.2	40.06	39.2	39.78	421222	39.78	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20250522	1880	1933.6	1862.5	1924.6	5717088	1924.6	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20250522	30.8	31.74	30.8	31.42	39773	31.42	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20250522	1557	1565.2	1517.3	1528.9	16019	1528.9	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20250522	154.9	161	154.32	160.32	7771	160.32	up	up	correct
BEL.NSE	Bharat Electronics Limited	20250522	383	386.75	379	383.4	43486783	383.4	up	up	correct
BEML.NSE	BEML Limited	20250522	3640.2	3670	3590	3624.4	404917	3624.4	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20250522	114.23	115.43	113.86	114.46	331203	114.46	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20250522	551.25	571	546.7	568.2	592152	568.2	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20250522	326.85	333.35	326.85	333.35	4508	333.35	up	up	correct
BFINVEST.NSE	BF Investment Limited	20250522	540	541.65	522.55	525.25	51608	525.25	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20250522	754.9	756.1	729	735.95	46093	735.95	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20250522	3.14	3.14	3.14	3.14	0	3.14
BGRENERGY.NSE	BGR Energy Systems Limited	20250522	118.3	118.3	118.25	118.3	84364	118.3
BHAGERIA.NSE	Bhageria Industries Limited	20250522	185.9	188.5	182.62	185.75	35705	185.75	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20250522	81.15	84.63	79.5	81.25	112259	81.25	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20250522	5.71	5.78	5.63	5.66	453394	5.66	down	up	incorrect
BHARATFORG.NSE	Bharat Forge Limited	20250522	1228.9	1242	1217	1239.6	968052	1239.6	up	down	incorrect
BHARATGEAR.NSE	Bharat Gears Limited	20250522	84.6	98.7	82.51	92.88	291736	92.88	up	down	incorrect
BHARATRAS.NSE	Bharat Rasayan Limited	20250522	9863	9992.5	9750	9911.5	3229	9911.5	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20250522	184.82	187.51	182.91	183.95	54695	183.95	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20250522	1819.9	1836.7	1816.3	1831.4	6496923	1831.4	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20250522	247	251.65	244.6	247.57	14679264	247.57	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20250522	67	67.88	66.28	67.27	65321	67.27	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20250522	700	720	700	700	697	700
BIOCON.NSE	Biocon Limited	20250522	340.6	340.6	330.15	333.1	2162491	333.1	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20250522	46.88	46.88	45	45.4	14401	45.4	down	down	correct
BIRET.NSE	RR	20250522	298.88	299.55	296.7	298.93	175955	298.93	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20250522	166.96	175.01	166.8	173.19	235533	173.19	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20250522	1376	1400	1370	1390.7	60189	1390.7	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20250522	162.97	163.99	154	158.6	28252	158.6	down	down	correct
BLBLIMITED.NSE	BLB Limited	20250522	14.91	15.18	14.17	14.58	48046	14.58	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20250522	121.5	127	121.31	126.17	574832	126.17	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20250522	71.89	72.47	70.34	70.71	203376	70.71	down	down	correct
BLS.NSE	BLS International Services Limited	20250522	396.95	401.5	393.05	394.7	1862927	394.7	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20250522	5.8	5.8	5.8	5.8	0	5.8
BLUEDART.NSE	Blue Dart Express Limited	20250522	6870.5	7064.5	6870.5	6983	13706	6983	up	down	incorrect
BLUESTARCO.NSE	Blue Star Limited	20250522	1580	1605.8	1555.7	1558.9	1066305	1558.9	down	up	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20250522	73.15	76	73.15	75.3	295613	75.3	up	down	incorrect
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20250522	148.3	149.9	144.73	146.62	906594	146.62	down	down	correct
BOROLTD.NSE	Borosil Limited	20250522	352	355.5	339	353.2	182172	353.2	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20250522	545	554.15	533.8	540.35	277276	540.35	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20250522	31655	31895	31305	31740	10408	31740	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20250522	314.9	318.9	308.7	313.05	4876801	313.05	down	down	correct
BPL.NSE	BPL Limited	20250522	85.9	86.09	83.1	83.84	105051	83.84	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20250522	1109	1115.9	1090.5	1100.6	182004	1100.6	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20250522	5493.5	5495.5	5415	5437.5	211388	5437.5	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20250522	24.49	24.49	23.25	23.77	129955	23.77	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20250522	137.59	137.59	134.02	134.89	1894	134.89	down	down	correct
BSE.NSE	BSE Limited	20250522	7305	7320.51	6894.99	6996.51	15080493	2332.17	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20250522	137.5	142.88	137.5	139.3	48309	139.3	up	up	correct
BSL.NSE	BSL Limited	20250522	167.54	167.54	167.54	167.54	3260	167.54
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20250522	85	85	84.26	84.84	48567	84.84	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20250522	28.8	28.8	28.19	28.34	223244	28.34	down	down	correct
BSOFT.NSE	Birlasoft Limited	20250522	422	425.6	417	421.55	754016	421.55	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20250522	768.05	821	765.8	801.05	150297	801.05	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20250522	39.79	40.85	38.8	39.6	14865	39.6	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20250522	95	96.84	94.75	96.54	89846	96.54	up	up	correct
CALSOFT.NSE	California Software Company Limited	20250522	10.76	10.95	10.6	10.78	11955	10.78	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20250522	192.74	195.7	190.31	193.99	543403	193.99	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20250522	3889	3943.7	3847.9	3882.6	297645	3882.6	down	down	correct
CANBK.NSE	Canara Bank	20250522	107.5	108.48	105.82	106.84	18266891	106.84	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20250522	748	753.55	738.6	744	90754	744	down	up	incorrect
CANTABIL.NSE	Cantabil Retail India Limited	20250522	234.25	237.04	227.2	230.68	241169	230.68	down	up	incorrect
CAPACITE.NSE	Capacit'e Infraprojects Limited	20250522	350	359.85	348.65	356.9	503485	356.9	up	down	incorrect
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20250522	2249.8	2296.9	2235	2288.5	180318	2288.5	up	down	incorrect
CAPTRUST.NSE	Capital Trust Limited	20250522	94.27	98.29	94.13	96.85	17816	96.85	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20250522	1000.1	1010.9	995	997.9	70063	997.9	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20250522	1679.9	1683.5	1658.1	1670.2	106557	1670.2	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20250522	1655.8	1667.4	1637.2	1658.9	107062	1658.9	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20250522	208.9	210.98	207	209.31	1770658	209.31	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20250522	19.51	20.88	18.91	20.88	1203009	20.88	up	up	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20250522	16.06	16.07	15.51	15.65	35036	15.65	down	down	correct
CCL.NSE	CCL Products (India) Limited	20250522	802	822.45	796.35	810.9	502559	810.9	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20250522	1450	1479	1440	1455.5	5632570	1455.5	up	up	correct
CEATLTD.NSE	CEAT Limited	20250522	3835	3881.2	3814	3832.2	90876	3832.2	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20250522	12.65	12.74	12.37	12.46	31574	12.46	down	down	correct
CENTENKA.NSE	Century Enka Limited	20250522	462.5	466.3	457	464.45	39139	464.45	up	down	incorrect
CENTEXT.NSE	Century Extrusions Limited	20250522	18.75	19	18.6	18.76	36458	18.76	up	down	incorrect
CENTRALBK.NSE	Central Bank of India	20250522	36.8	37.23	36.53	36.82	7162300	36.82	up	down	incorrect
CENTRUM.NSE	Centrum Capital Limited	20250522	29.77	31	29.3	29.59	637585	29.59	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20250522	2022.3	2113.9	1987.8	2058.7	22794	2058.7	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20250522	748	767	739.65	754.8	43199	754.8	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20250522	6378	6499.5	6345	6402.5	12032	6402.5	up	down	incorrect
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20250522	5.05	5.05	5	5.05	26314	5.05
CESC.NSE	CESC Limited	20250522	172.4	174.49	167.07	168.21	3031262	168.21	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20250522	162.69	163.62	157.9	158.75	847831	158.75	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20250522	694	706.55	689.9	696.5	2300146	696.5	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20250522	881	897.8	877	887.45	72319	887.45	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20250522	603.85	604.8	587.5	591.7	1941001	591.7	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20250522	279.85	285.9	269.5	270.25	33873	270.25	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20250522	200.1	201	197.21	199.23	28481	199.23	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20250522	827	859	827	848.3	3180	848.3	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20250522	436.5	436.5	428.45	431.1	134810	431.1	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20250522	691	698.5	676.3	684.2	1232290	684.2	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20250522	1652.5	1656.9	1616.8	1628.2	1163741	1628.2	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20250522	1871.9	1882.9	1811.5	1840	111113	1840	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20250522	1525	1555.5	1519.8	1528.9	45265	1528.9	up	down	incorrect
CINELINE.NSE	Cineline India Limited	20250522	91	91.33	88.19	90.4	1631	90.4	down	up	incorrect
CINEVISTA.NSE	Cinevista Limited	20250522	15.54	15.97	15.1	15.41	11626	15.41	down	up	incorrect
CIPLA.NSE	Cipla Limited	20250522	1483	1489.7	1460.1	1461.2	1804507	1461.2	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20250522	1277.6	1338	1271	1328.9	318404	1328.9	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20250522	85.24	87	84.5	86.4	31573	86.4	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20250522	359	370	352.25	363.2	78316	363.2	up	down	incorrect
CMICABLES.NSE	CMI Limited	20250522	3.25	3.25	3.25	3.25	0	3.25
COALINDIA.NSE	Coal India Limited	20250522	405	406.65	393.2	398.85	7936875	398.85	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20250522	1840.9	1931	1820.7	1903.8	10045412	1903.8	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20250522	33	34.99	32.2	34.81	734465	34.81	up	up	correct
COFORGE.NSE	Coforge Limited	20250522	8200	8369.5	8170.5	8262	317657	8262	up	up	correct
COLPAL.NSE	Colgate	20250522	2599.1	2599.1	2481.7	2487.1	2392352	2487.1	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20250522	1.75	1.75	1.75	1.75	0	1.75
COMPUSOFT.NSE	Compucom Software Limited	20250522	20.25	22.5	20.19	21.88	324570	21.88	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20250522	732	739.65	724.8	737.95	2691881	737.95	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20250522	58	61.9	57.5	60.04	2871990	60.04	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20250522	189.25	189.57	185.25	186.53	4298	186.53	down	down	correct
CONTROLPR.NSE	Control Print Limited	20250522	650.55	670	640.1	650.15	19834	650.15	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20250522	44.7	44.89	44	44.23	8916	44.23	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20250522	196.55	202.99	196.55	201.58	26987	201.58	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20250522	2413.3	2425	2377.8	2414.2	668338	2414.2	up	down	incorrect
COUNCODOS.NSE	Country Condo's Limited	20250522	8.71	9.14	8.53	8.68	53302	8.68	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20250522	94	94	91.4	92.1	2255914	92.1	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20250522	5350	5666	5299.2	5540.5	210743	5540.5	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20250522	753	798.95	730	775.55	11589	775.55	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20250522	6.55	6.73	6.54	6.55	17010	6.55
CREDITACC.NSE	CreditAccess Grameen Limited	20250522	1099	1138.2	1096.3	1118.8	346654	1118.8	up	up	correct
CREST.NSE	Crest Ventures Limited	20250522	416	423.95	404	406.35	14111	406.35	down	down	correct
CRISIL.NSE	CRISIL Limited	20250522	5100	5125	5059	5107	16428	5107	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20250522	347.4	348.45	344.35	346	2855538	346	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20250522	355.05	357.95	347.4	353.3	258350	353.3	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20250522	52.67	52.69	52.67	52.67	655	52.67
CUB.NSE	City Union Bank Limited	20250522	197.08	197.39	193.51	195.3	1663196	195.3	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20250522	95.96	95.96	91.25	92.1	62078	92.1	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20250522	2984	3018.9	2956	2977.5	562965	2977.5	down	down	correct
CUPID.NSE	Cupid Limited	20250522	91.65	101.5	91.59	99.16	4350837	99.16	up	down	incorrect
CYBERMEDIA.NSE	Cyber Media (India) Limited	20250522	15.02	15.02	14.31	14.82	844	14.82	down	up	incorrect
CYBERTECH.NSE	CyberTech Systems and Software Limited	20250522	157.67	159	153	156.89	20159	156.89	down	up	incorrect
CYIENT.NSE	Cyient Limited	20250522	1300.2	1306.6	1283	1300.8	196268	1300.8	up	up	correct
DABUR.NSE	Dabur India Limited	20250522	482	483.1	475	477.05	1958254	477.05	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20250522	2089.3	2117.5	2073	2106.9	533539	2106.9	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20250522	442.1	445.8	435.05	440	43691	440	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20250522	35.4	37	34.8	35.95	11302	35.95	up	up	correct
DANGEE.NSE	Dangee Dums Limited	20250522	4.76	4.76	4.76	4.76	38464	4.76
DATAMATICS.NSE	Datamatics Global Services Limited	20250522	615	623	608	611.25	77280	611.25	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20250522	239.4	241	235.2	239.27	95550	239.27	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20250522	473.95	480.1	468.2	472.6	143441	472.6	down	down	correct
DBREALTY.NSE	D B Realty Limited	20250522	192.9	192.9	187.4	188.5	1232009	188.5	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20250522	28.5	31.28	28	28.83	53901	28.83	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20250522	229.4	254	229.4	245.24	7518050	245.24	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20250522	139.1	141.2	137.22	138.61	1594567	138.61	down	down	correct
DCM.NSE	DCM Limited	20250522	111.4	112.7	109.03	112.01	21860	112.01	up	down	incorrect
DCMFINSERV.NSE	DCM Financial Services Limited	20250522	8.78	8.78	8.78	8.78	86815	8.78
DCMNVL.NSE	DCM Nouvelle Limited	20250522	178	181.85	168.62	170.81	71159	170.81	down	up	incorrect
DCMSHRIRAM.NSE	DCM Shriram Limited	20250522	1052.5	1070.95	1044	1059.25	25055	1059.25	up	down	incorrect
DCW.NSE	DCW Limited	20250522	76.61	77.74	76	76.26	424459	76.26	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20250522	781	788.95	764.9	777.55	30912	777.55	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20250522	1375	1393.9	1330.1	1361.5	744849	1361.5	down	up	incorrect
DEEPAKNTR.NSE	Deepak Nitrite Limited	20250522	2090.2	2135	2060	2070.8	346367	2070.8	down	up	incorrect
DEEPINDS.NSE	Deep Industries Limited	20250522	435.6	435.6	425.55	427.75	82962	427.75	down	up	incorrect
DELPHIFX.NSE	Delphi World Money Limited	20250522	123.97	126	123.97	123.97	594	123.97
DELTACORP.NSE	Delta Corp Limited	20250522	91.5	93	91.2	92.69	605270	92.69	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20250522	67.99	67.99	64.12	66.38	1609	66.38	down	down	correct
DEN.NSE	DEN Networks Limited	20250522	34.9	36.05	34.2	34.82	1008593	34.82	down	down	correct
DENORA.NSE	De Nora India Limited	20250522	822.75	830	816.95	828.75	2486	828.75	up	up	correct
DEVYANI.NSE	Devyani International Limited	20250522	182.4	184.28	178.5	180.19	785324	180.19	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20250522	44.14	44.37	43.51	44.24	32494	44.24	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20250522	147.9	148.54	145.1	146.74	286354	146.74	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20250522	30.41	30.49	29.65	29.9	524228	29.9	down	down	correct
DHANI.NSE	Dhani Services Limited	20250522	59.42	60.07	57.85	58.58	1790881	58.58	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20250522	1616.9	1687.4	1609.9	1678.8	132605	1678.8	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20250522	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20250522	1470	1508.9	1452.6	1468.8	4196	1468.8	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20250522	1156.6	1177.7	1152.1	1169	23290	1169	up	up	correct
DICIND.NSE	DIC India Limited	20250522	661.7	664.1	645.5	650.25	2569	650.25	down	up	incorrect
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20250522	21.98	22.41	21.1	22.11	42877	22.11	up	down	incorrect
DISHTV.NSE	Dish TV India Limited	20250522	5.39	5.39	5.23	5.3	970288	5.3	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20250522	6540	6570	6458	6538	326992	6538	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20250522	15591	15592	15025	15170	850046	15170	down	down	correct
DLF.NSE	DLF Limited	20250522	772.6	779.4	765.65	775.8	3524173	775.8	up	up	correct
DLINKINDIA.NSE	D	20250522	503.65	510	492.5	495.65	79455	495.65	down	up	incorrect
DMART.NSE	Avenue Supermarts Limited	20250522	4112.8	4128	4051	4082.7	277337	4082.7	down	up	incorrect
DNAMEDIA.NSE	Diligent Media Corporation Limited	20250522	5	5.05	4.84	4.92	36911	4.92	down	up	incorrect
DODLA.NSE	Dodla Dairy Limited	20250522	1168	1195.8	1151.1	1190	33335	1190	up	down	incorrect
DOLLAR.NSE	Dollar Industries Limited	20250522	390	399	389	397.9	46881	397.9	up	down	incorrect
DONEAR.NSE	Donear Industries Limited	20250522	117.6	120	115.11	115.73	93664	115.73	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20250522	1482.1	1509.9	1470	1502.3	5372	1502.3	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20250522	13.1	13.5	12.98	13.07	173689	13.07	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20250522	279	285	271	278.7	77819	278.7	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20250522	18.71	19.02	18.2	18.43	535464	18.43	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20250522	749.9	767	742.45	746.85	397826	746.85	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20250522	1224.7	1229.8	1211.4	1225	2260610	1225	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20250522	1190	1195.1	1165	1173.8	22925	1173.8	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20250522	199.7	207.79	198.39	203.44	3922	203.44	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20250522	6.14	6.15	6.04	6.07	174438	6.07	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20250522	335	338.1	330.6	333.35	27292	333.35	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20250522	46.15	51.96	45.05	48.97	2723573	48.97	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20250522	6956	7029.5	6766	6826	6633	6826	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20250522	300	303.6	295.1	299.95	19522	299.95	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20250522	11.1	11.2	10.97	11	38502020	11	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20250522	1550	1550	1515.51	1517.1	26390	1517.1	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20250522	1362	1362	1359.1	1360.67	8175	1360.67	down	down	correct
ECLERX.NSE	eClerx Services Limited	20250522	3381.8	3405.5	3361.1	3370	28051	3370	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20250522	98.48	102.19	97.21	101.42	13496438	101.42	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20250522	1.97	1.97	1.97	1.97	0	1.97
EICHERMOT.NSE	Eicher Motors Limited	20250522	5382	5410	5320	5387	461736	5387	up	up	correct
EIDPARRY.NSE	E.I.D.	20250522	972	984.7	972	981.5	103912	981.5	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20250522	387.8	401.75	386.5	389.4	46387	389.4	up	up	correct
EIHOTEL.NSE	EIH Limited	20250522	371.6	378.7	370.65	373.45	466777	373.45	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20250522	1961.1	2030	1944.1	1978.9	8531	1978.9	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20250522	130.8	133.99	128.71	130.85	361899	130.85	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20250522	678.95	695.3	674.5	679.9	663979	679.9	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20250522	108.52	109.75	106.13	107.59	1120725	107.59	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20250522	1142	1142	1142	1142	1119	1142
ELGIEQUIP.NSE	Elgi Equipments Limited	20250522	470	476.2	468.2	471.45	99440	471.45	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20250522	63	63.05	61.85	63	10499	63
EMAMILTD.NSE	Emami Limited	20250522	607	607.55	588.3	601.15	616687	601.15	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20250522	98.95	99.34	95.5	97.14	53179	97.14	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20250522	113.05	116.95	111	111.93	11187	111.93	down	down	correct
EMBASSY.NSE	RR	20250522	389.45	391.8	385.52	389.5	2057712	389.5	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20250522	210	210	204.82	210	14050	210
EMMBI.NSE	Emmbi Industries Limited	20250522	119.77	121.19	117.52	118.56	27133	118.56	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20250522	2338.5	2363.1	2298	2319.8	70073	2319.8	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20250522	19.35	19.54	19.01	19.39	32683	19.39	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20250522	203	204.86	197.6	200.71	3047200	200.71	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20250522	148.37	153.07	148.23	149.34	21825	149.34	up	up	correct
EPL.NSE	EPL Limited	20250522	233.28	238.93	232.5	237.2	491038	237.2	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20250522	64.18	65.2	63.9	64.27	1656450	64.27	up	down	incorrect
ERIS.NSE	Eris Lifesciences Limited	20250522	1505.9	1534	1485	1519.8	226685	1519.8	up	down	incorrect
EROSMEDIA.NSE	Eros International Media Limited	20250522	5.86	5.86	5.86	5.86	0	5.86
ESABINDIA.NSE	ESAB India Limited	20250522	5130	5199.9	5106	5170.8	1581	5170.8	up	up	correct
ESCORTS.NSE	Escorts Limited	20250522	3515	3528.4	3435.4	3504.7	71626	3504.7	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20250522	33.32	33.8	32.66	33.1	62237	33.1	down	down	correct
ESTER.NSE	Ester Industries Limited	20250522	125	125	116.05	120.18	540774	120.18	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20250522	322.4	322.7	310.4	314.7	85115	314.7	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20250522	522	522	522	522	3582	522
EXCEL.NSE	Excel Realty N Infra Limited	20250522	0.73	0.75	0.71	0.72	11527380	0.72	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20250522	1104.7	1128	1104.7	1118	8658	1118	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20250522	384.8	387.5	380.05	382.4	1728598	382.4	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20250522	938.3	943.95	922.7	937.55	20069	937.55	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20250522	6.71	6.71	6.52	6.56	215001	6.56	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20250522	890	914	890	897.35	548942	897.35	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20250522	821.4	830.3	815.05	825.45	5173	825.45	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20250522	233.86	237.9	232	234.9	518597	234.9	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20250522	0.46	0.46	0.46	0.46	0	0.46
FCSSOFT.NSE	FCS Software Solutions Limited	20250522	2.67	2.69	2.62	2.64	1834324	2.64	down	down	correct
FDC.NSE	FDC Limited	20250522	462.7	469.9	457.05	462	55913	462	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20250522	201.01	203.37	200.26	201.17	10212588	201.17	up	up	correct
FEL.NSE	Future Enterprises Limited	20250522	0.6	0.6	0.58	0.59	92117	0.59	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20250522	3.8	3.86	3.6	3.86	256	3.86	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20250522	1629	1640.1	1611	1619.6	18007	1619.6	down	down	correct
FILATEX.NSE	Filatex India Limited	20250522	49.47	49.68	48.11	48.36	554146	48.36	down	up	incorrect
FINCABLES.NSE	Finolex Cables Limited	20250522	947.1	960.8	946.6	959.45	261658	959.45	up	down	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20250522	4652	4652	4531.1	4588.8	8404	4588.8	down	up	incorrect
FINPIPE.NSE	Finolex Industries Limited	20250522	188.98	199.7	188.22	196	3590837	196	up	down	incorrect
FLEXITUFF.NSE	Flexituff Ventures International Limited	20250522	32.5	32.99	32.43	32.5	124	32.5
FLFL.NSE	Future Lifestyle Fashions Limited	20250522	1.7	1.7	1.7	1.7	0	1.7
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20250522	3980	4050	3953.9	4032.9	57027	4032.9	up	up	correct
FMGOETZE.NSE	Federal	20250522	349.5	353.9	346.35	351.65	19762	351.65	up	up	correct
FMNL.NSE	Future Market Networks Limited	20250522	16.06	16.06	16.06	16.06	1751	16.06
FORCEMOT.NSE	Force Motors Limited	20250522	10540	10629.5	10463	10514	23618	10514	down	up	incorrect
FORTIS.NSE	Fortis Healthcare Limited	20250522	671.5	741.35	671.5	723.8	11786233	723.8	up	down	incorrect
FOSECOIND.NSE	Foseco India Limited	20250522	4659.4	4694.9	4583.1	4653	1683	4653	down	up	incorrect
FSC.NSE	Future Supply Chain Solutions Limited	20250522	2.1	2.15	2.01	2.03	11289	2.03	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20250522	373.7	375.85	369.15	373.5	916510	373.5	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20250522	657.95	661.65	621.75	635.85	896411	635.85	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20250522	116.73	117.5	115.03	116.06	521075	116.06	down	down	correct
GAIL.NSE	GAIL (India) Limited	20250522	189.75	193	189.21	192.61	10157103	192.61	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20250522	2225	2237.9	2186	2209	14383	2209	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20250522	480	485	470.1	474.2	81989	474.2	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20250522	687.1	693.9	684.1	686.15	1311	686.15	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20250522	1539	1569.9	1517.8	1533.1	45306	1533.1	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20250522	109.4	109.46	106.2	107.3	194608	107.3	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20250522	1035	1039.9	1014	1019.8	64446	1019.8	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20250522	4.6	4.67	4.34	4.48	4466482	4.48	down	up	incorrect
GANGESSECU.NSE	Ganges Securities Limited	20250522	158.16	162.99	157.82	161.67	3319	161.67	up	down	incorrect
GANGOTRI.NSE	Gangotri Textiles Limited	20250522	0.62	0.62	0.62	0.62	0	0.62
GARFIBRES.NSE	Garware Technical Fibres Limited	20250522	890.55	911	886.5	897.3	60386	897.3	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20250522	1.13	1.13	1.11	1.13	34069	1.13
GAYAPROJ.NSE	Gayatri Projects Limited	20250522	6.69	6.69	6.69	6.69	0	6.69
GEECEE.NSE	GeeCee Ventures Limited	20250522	384	399	370.35	395.4	144344	395.4	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20250522	71.02	72.49	70.23	71.73	92057	71.73	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20250522	39.99	39.99	37.32	37.59	61096	37.59	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20250522	727.05	750	711.15	738.8	606081	738.8	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20250522	19.9	20.33	19.89	19.98	153043	19.98	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20250522	326	346.95	325.5	345.9	2384103	345.9	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20250522	85.05	88.88	84.34	86.18	1031112	86.18	up	up	correct
GEPIL.NSE	GE Power India Limited	20250522	245.64	250.59	241.52	245.58	149596	245.58	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20250522	911.7	922	904.65	911.8	750972	911.8	up	up	correct
GFLLIMITED.NSE	GFL Limited	20250522	55.86	56.99	55.27	55.96	30126	55.96	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20250522	8.83	8.83	8.83	8.83	0	8.83
GHCL.NSE	GHCL Limited	20250522	613.3	624.3	613.3	621.85	181018	621.85	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20250522	185.65	191.4	185.65	188.03	214098	188.03	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20250522	436.05	436.05	418.35	420.55	628934	420.55	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20250522	117.79	119	116.14	117.48	8023	117.48	down	down	correct
GILLETTE.NSE	Gillette India Limited	20250522	8845	8845	8660	8725.5	15187	8725.5	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20250522	38.98	39.17	37.13	37.65	109521	37.65	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20250522	192.95	194.28	189.87	191.83	235803	191.83	down	down	correct
GKWLIMITED.NSE	GKW Limited	20250522	2000	2015	1981	2000	71	2000
GLAND.NSE	Gland Pharma Limited	20250522	1566	1591.9	1533.5	1546.6	148472	1546.6	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20250522	2972.1	3035	2942	3018.7	213418	3018.7	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20250522	1427.4	1439.7	1417.2	1430.5	342931	1430.5	up	down	incorrect
GLFL.NSE	Gujarat Lease Financing Limited	20250522	4.53	4.53	4.53	4.53	150	4.53
GLOBAL.NSE	Global Education Limited	20250522	59.97	60.45	59.21	59.21	55734	59.21	down	up	incorrect
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20250522	221	223.59	215	216.75	6826	216.75	down	up	incorrect
GLOBE.NSE	Globe Textiles (India) Limited	20250522	2.42	2.56	2.32	2.4	882558	2.4	down	up	incorrect
GLOBUSSPR.NSE	Globus Spirits Limited	20250522	1039	1055.1	1009.8	1026	118829	1026	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20250522	723	728	711.05	720.05	25121	720.05	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20250522	349	354.7	340	347.5	864347	347.5	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20250522	1164	1225	1158.8	1171.3	302159	1171.3	up	up	correct
GNA.NSE	G N A Axles Limited	20250522	334	338	334	336.5	13068	336.5	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20250522	498	510.75	497.9	509.2	478293	509.2	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20250522	482.4	489.7	480.05	483.25	16235	483.25	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20250522	326.55	326.6	315.35	318.5	96483	318.5	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20250522	8500	8618.5	8220	8324.5	33347	8324.5	down	down	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20250522	0.57	0.57	0.52	0.52	28873882	0.52	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20250522	744	750	735	744.25	171402	744.25	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20250522	1285	1285	1255.2	1264	234851	1264	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20250522	1160.3	1181	1155.7	1167.8	320964	1167.8	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20250522	2180	2183.8	2141	2164.5	546535	2164.5	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20250522	0.88	0.92	0.86	0.9	101896	0.9	up	up	correct
GOKEX.NSE	Gokaldas Exports Limited	20250522	1025	1032.25	959.15	962.05	762530	962.05	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20250522	45.66	45.66	44.49	44.71	15354	44.71	down	up	incorrect
GOKULAGRO.NSE	Gokul Agro Resources Limited	20250522	250	250.2	242.97	245.86	141686	245.86	down	up	incorrect
GOLDBEES.NSE	Reliance ETF Gold BeES	20250522	80.42	80.42	79.72	79.84	22193709	79.84	down	up	incorrect
GOLDENTOBC.NSE	Golden Tobacco Limited	20250522	37.8	37.8	35.52	35.52	3651	35.52	down	up	incorrect
GOLDIAM.NSE	Goldiam International Limited	20250522	385.05	389.9	380.15	383.45	348492	383.45	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20250522	81.15	81.2	80.75	80.9	261769	80.9	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20250522	74.8	75	72.63	73.82	34677	73.82	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20250522	927.8	950	895	910.2	279100	910.2	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20250522	194.28	199.98	193.28	199.37	1055242	199.37	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20250522	146	147.59	143.48	145.06	996623	145.06	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20250522	142.48	142.76	138.15	139.8	99070	139.8	down	down	correct
GRANULES.NSE	Granules India Limited	20250522	516.95	522.6	511.1	516.2	605266	516.2	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20250522	539.5	545.8	528	529.9	1089171	529.9	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20250522	2700	2702.3	2648.3	2674.6	541069	2674.6	down	down	correct
GRAVITA.NSE	Gravita India Limited	20250522	2044.9	2092.5	2039.3	2047.2	223523	2047.2	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20250522	211.65	213.79	208.1	210.14	1131392	210.14	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20250522	259.85	264.75	254.15	258.28	50533	258.28	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20250522	256.5	258.1	248.52	251.62	169779	251.62	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20250522	304.85	309.45	304.15	308.2	57435	308.2	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20250522	13.1	13.25	12.85	12.89	3182069	12.89	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20250522	1773.8	1798.9	1759.9	1795.3	17483	1795.3	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20250522	1289	1321	1278	1282.1	43044	1282.1	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20250522	1249.7	1259.9	1052.7	1095	26226	1095	down	down	correct
GRPLTD.NSE	GRP Limited	20250522	2870	3157	2820	3066.1	15187	3066.1	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20250522	2474	2797.4	2444.4	2756.2	15650434	2756.2	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20250522	199.55	202.65	197.58	200.15	886703	200.15	up	down	incorrect
GSPL.NSE	Gujarat State Petronet Limited	20250522	351	351.05	341.05	347.6	291288	347.6	down	up	incorrect
GSS.NSE	GSS Infotech Limited	20250522	35.7	36.55	35.65	35.75	62405	35.75	up	up	correct
GTL.NSE	GTL Limited	20250522	8.63	8.73	8.57	8.6	284565	8.6	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20250522	1.47	1.49	1.46	1.47	24648487	1.47
GTPL.NSE	GTPL Hathway Limited	20250522	109	110.95	107.6	108.36	21865	108.36	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20250522	374.85	382.55	374.45	379.65	24603	379.65	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20250522	609.8	611.05	592.2	597.3	181159	597.3	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20250522	351.15	352.2	340.3	342.95	3002	342.95	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20250522	464	467.7	461	462.95	738514	462.95	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20250522	39.31	40.9	38	40.42	1838	40.42	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20250522	1212.4	1235	1162.1	1170.5	203854	1170.5	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20250522	44.1	44.29	43.11	43.55	66778	43.55	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20250522	195.59	197	190.05	193.02	139890	193.02	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20250522	5001.1	5064.5	4962	5040	2323924	5040	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20250522	604.95	612	600.5	607.05	539847	607.05	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20250522	216.21	220.99	206.2	208.43	25651	208.43	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20250522	15.2	15.62	15.07	15.16	4914756	15.16	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20250522	893.1	911	884.2	900.15	78505	900.15	up	up	correct
HAVELLS.NSE	Havells India Limited	20250522	1577.2	1584.7	1556.1	1566.4	619942	1560.4	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20250522	2.04	2.08	1.96	2	67316	2	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20250522	81.59	81.59	76.6	78.42	14661	78.42	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20250522	29.24	29.9	28.86	29.2	14138829	29.2	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20250522	605.95	609.2	596	600.05	93246	600.05	down	down	correct
HCL.NSE	INSYS	20250522	20.24	20.24	19.3	19.3	524000	19.3	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20250522	1638.4	1640.7	1614	1633	2202093	1633	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20250522	4815.5	4869.9	4750	4784.6	633652	4784.6	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20250522	1915.2	1924.2	1905.2	1919.9	10653335	1919.9	up	down	incorrect
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20250522	759.7	762.05	752.2	755.85	2391952	755.85	down	up	incorrect
HDFCMFGETF.NSE	HDFC Mutual Fund	20250522	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20250522	274.51	274.51	271.51	273.03	106237	273.03	down	up	incorrect
HDFCSENETF.NSE	HDFC Mutual Fund	20250522	700.42	700.42	700.42	700.42	0	700.42
HDIL.NSE	Housing Development and Infrastructure Limited	20250522	3.2	3.2	3.2	3.2	0	3.2
HEG.NSE	HEG Limited	20250522	491	497.9	475.55	480.2	816418	480.2	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20250522	195.4	198.68	194.01	198.41	481623	198.41	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20250522	134.5	135.79	133.05	134	423534	134	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20250522	289.55	289.55	287.45	289.55	42416	289.55
HERCULES.NSE	Hercules Hoists Limited	20250522	166.5	167.98	162	163.42	21512	163.42	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20250522	408	412.15	400	403.15	413190	403.15	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20250522	4250	4284	4202.9	4276.3	394809	4276.3	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20250522	1776.9	1780.5	1730	1762.8	4010	1762.8	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20250522	197.09	197.09	187	187.34	9479	187.34	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20250522	1180.1	1187.7	1140.1	1159.4	432160	1159.4	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20250522	527.1	529	520	523.35	10960	523.35	down	down	correct
HIKAL.NSE	Hikal Limited	20250522	401	410.95	400.55	406.55	243044	406.55	up	up	correct
HIL.NSE	HIL Limited	20250522	2385	2385	2339.9	2360	16649	2360	down	up	incorrect
HILTON.NSE	Hilton Metal Forging Limited	20250522	79.45	84.02	77.63	80.4	300259	80.4	up	down	incorrect
HIMATSEIDE.NSE	Himatsingka Seide Limited	20250522	163.55	165.89	159.5	161.14	574971	161.14	down	up	incorrect
HINDALCO.NSE	Hindalco Industries Limited	20250522	663	663.7	642.5	649.55	6784976	649.55	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20250522	448	466.1	437.45	461.5	16406	461.5	up	up	correct
HINDCON.NSE	Hindcon Chemicals Limited	20250522	35.05	35.98	34.36	35.35	54230	35.35	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20250522	229.4	229.4	224.51	226.46	4009428	226.46	down	up	incorrect
HINDMOTORS.NSE	Hindustan Motors Limited	20250522	26.04	26.85	26	26.14	1789518	26.14	up	down	incorrect
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20250522	17.6	17.99	17.45	17.59	9451	17.59	down	up	incorrect
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20250522	189.95	190.8	179.27	180.86	671000	180.86	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20250522	405	406.95	397.8	402.3	1971376	402.3	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20250522	2355	2363.1	2313.1	2330.7	2423653	2330.7	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20250522	444.2	447.9	437.65	442.4	2701432	442.4	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20250522	1064.1	1198.5	1039.95	1158.75	179896	1158.75	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20250522	197.5	202.17	197.5	200.94	596	200.94	up	up	correct
HITECH.NSE	Hi	20250522	96	97.14	94.4	94.94	1296712	94.94	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20250522	195.11	195.5	190	193.26	3813	193.26	down	down	correct
HITECHGEAR.NSE	The Hi	20250522	592.9	593	574	590.95	1435	590.95	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20250522	385	397	376.85	388.75	302603	388.75	up	up	correct
HLVLTD.NSE	HLV Limited	20250522	13.78	13.98	13.25	13.32	1535795	13.32	down	down	correct
HMT.NSE	HMT Limited	20250522	54	54	51.5	53.15	19027	53.15	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20250522	91.95	94	91.26	93.25	41696	93.25	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20250522	548	556.9	547.1	550.2	104150	550.2	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20250522	397.85	397.85	392.95	394.05	93708	394.05	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20250522	1180.3	1180.7	1142.3	1151.3	181492	1151.3	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20250522	37775	37990	37000	37080	3874	37080	down	up	incorrect
HONDAPOWER.NSE	Honda India Power Products Limited	20250522	2999	3130	2962.6	3028.4	90990	3028.4	up	down	incorrect
HOVS.NSE	HOV Services Limited	20250522	57	61.69	56.1	59.97	23971	59.97	up	down	incorrect
HPL.NSE	HPL Electric & Power Limited	20250522	477	489.75	477	484.85	462188	484.85	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20250522	467.9	481.2	461.8	474.7	2445671	474.1	up	up	correct
HTMEDIA.NSE	HT Media Limited	20250522	20.39	20.83	19.76	20.18	891108	20.18	down	up	incorrect
HUBTOWN.NSE	Hubtown Limited	20250522	189	191.89	179.31	185.71	272261	185.71	down	up	incorrect
HUDCO.NSE	Housing and Urban Development Corporation Limited	20250522	229.5	230	224.5	227.56	3641896	227.56	down	up	incorrect
HUHTAMAKI.NSE	Huhtamaki India Limited	20250522	201.6	204.1	198	201.29	142349	201.29	down	up	incorrect
IBREALEST.NSE	Indiabulls Real Estate Limited	20250522	103.55	106.05	102.14	102.49	3955184	102.49	down	down	correct
ICDSLTD.NSE	ICDS Limited	20250522	62.7	62.89	59.1	62.13	33827	62.13	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20250522	830	851.15	814	821.95	45649	821.95	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20250522	38.27	38.46	37.84	38.1	135005	38.1	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20250522	27.39	27.79	27.1	27.26	815349	27.26	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20250522	111.4	111.4	107.82	108.54	246695	108.54	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20250522	1441.1	1445.3	1427.8	1440	7245933	1440	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20250522	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20250522	567.11	567.11	567.11	567.11	0	567.11
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20250522	1878.1	1884.7	1854.2	1868.6	657769	1868.6	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20250522	68.58	68.58	68.58	68.58	0	68.58
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20250522	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20250522	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20250522	21.66	21.66	21.66	21.66	0	21.66
ICICINF100.NSE	ICICI Prudential Mutual Fund	20250522	23.76	23.76	23.76	23.76	0	23.76
ICICINV20.NSE	ICICI Prudential Mutual Fund	20250522	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20250522	73.84	73.84	73.84	73.84	0	73.84
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20250522	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20250522	618	626.5	614	619.75	655543	619.75	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20250522	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20250522	328.2	334.5	324.1	327.05	175421	327.05	down	down	correct
ICRA.NSE	ICRA Limited	20250522	6335	6430.5	6291	6343	2352	6343	up	up	correct
IDBI.NSE	IDBI Bank Limited	20250522	94.9	96.5	92.3	93.33	21688167	93.33	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20250522	6.69	6.82	6.65	6.75	390483755	6.75	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20250522	66.65	67.13	66.21	66.87	14134213	66.87	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20250522	270.49	271.87	266.7	268.27	993	268.27	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20250522	199	199.23	192.72	194.95	3789004	194.95	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20250522	530	531.8	517.65	520	1786	520	down	down	correct
IFBIND.NSE	IFB Industries Limited	20250522	1350	1368.9	1332.2	1348.7	18989	1348.7	down	down	correct
IFCI.NSE	IFCI Limited	20250522	50.16	50.5	49.33	49.92	6363922	49.92	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20250522	487.8	495.9	479.05	491	15614	491	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20250522	505.05	514.9	475.05	478.4	147812	478.4	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20250522	207.56	207.56	201.51	204.27	1709370	204.27	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20250522	474.9	475	454.4	459	85363	459	down	down	correct
IIFL.NSE	IIFL Finance Limited	20250522	410	416	408.1	413.95	581861	413.95	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20250522	174.73	176.69	173	173.95	2318	173.95	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20250522	37.7	40.68	37.7	40.65	1650	40.65	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20250522	3.22	3.35	3.14	3.16	58767	3.16	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20250522	64.38	65.4	63.65	64.49	514153	64.49	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20250522	617	628.05	611.1	618.05	82978	618.05	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20250522	1040	1071	1040	1049.55	3721	1049.55	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20250522	2.2	2.2	2.01	2.17	62470	2.17	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20250522	38.01	39.44	38.01	39.07	1686	39.07	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20250522	34.52	34.9	34.2	34.3	20711	34.3	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20250522	771	776.6	765.05	769.55	3611197	769.55	down	down	correct
INDIACEM.NSE	The India Cements Limited	20250522	318.4	330.25	318.05	328	604364	328	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20250522	1765	1880	1760.1	1869.4	502547	1869.4	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20250522	2390	2410	2370	2389.1	83107	2389.1	down	down	correct
INDIANB.NSE	Indian Bank	20250522	601	605.15	587.5	592.4	1675003	592.4	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20250522	355	362.5	332.55	336.4	17981	336.4	down	up	incorrect
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20250522	438	439.45	421.2	424.75	27200	424.75	down	up	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20250522	5465	5565	5329.5	5503	2271953	5503	up	down	incorrect
INDIGOPNTS.NSE	Indigo Paints Limited	20250522	1027	1037.3	1001.5	1011.9	60464	1011.9	down	up	incorrect
INDNIPPON.NSE	India Nippon Electricals Limited	20250522	680.8	707	675	695.5	14588	695.5	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20250522	263.9	265.58	239.6	242.67	455977	242.67	down	up	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20250522	43.89	43.89	42.67	43	151782	43	down	up	incorrect
INDOSTAR.NSE	IndoStar Capital Finance Limited	20250522	320.7	325.8	310.8	312.45	195735	312.45	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20250522	2276.1	2276.1	2276.1	2276.1	7495	2276.1
INDOTHAI.NSE	Indo Thai Securities Limited	20250522	1823	1823	1775.1	1797.8	1128	1797.8	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20250522	20.1	20.49	19.5	20.08	265305	20.08	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20250522	418	421.8	408.85	414.5	108096	414.5	down	down	correct
INDSWFTLAB.NSE	Ind	20250522	71.9	77.25	71.71	73.78	1305658	73.78	up	up	correct
INDSWFTLTD.NSE	Ind	20250522	14.27	14.87	14.23	14.4	31550	14.4	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20250522	37.99	37.99	37	37.2	24945	37.2	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20250522	750	796.7	725.8	785	43477564	785	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20250522	386	388.85	382.25	383.95	3595416	383.95	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20250522	19.4	19.6	19.05	19.18	4342424	19.18	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20250522	379.9	385.15	375.55	383	12211	383	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20250522	6.2	6.44	6.03	6.33	8235	6.33	up	down	incorrect
INFRABEES.NSE	Nippon Mutual Funds	20250522	925.32	925.32	915	922.04	11031	922.04	down	up	incorrect
INFY.NSE	Infosys Limited	20250522	1555.5	1560.8	1540	1551	6158990	1551	down	up	incorrect
INGERRAND.NSE	Ingersoll	20250522	4025	4085	3971.6	3992.6	11892	3992.6	down	up	incorrect
INOXWIND.NSE	Inox Wind Limited	20250522	185.45	187.39	181.1	184.18	3805007	184.18	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20250522	742.05	755.45	742.05	749.75	18658	749.75	up	down	incorrect
INSPIRISYS.NSE	Inspirisys Solutions Limited	20250522	105.88	105.88	102	103.25	13770	103.25	down	up	incorrect
INTELLECT.NSE	Intellect Design Arena Limited	20250522	1088.05	1110.65	1075	1105.25	660341	1105.25	up	down	incorrect
INTENTECH.NSE	Intense Technologies Limited	20250522	95.55	97.7	93	94.25	76396	94.25	down	up	incorrect
INVENTURE.NSE	Inventure Growth & Securities Limited	20250522	1.62	1.62	1.56	1.56	3506172	1.56	down	down	correct
IOB.NSE	Indian Overseas Bank	20250522	37.63	38.24	37.11	37.67	5709147	37.67	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20250522	142.59	144.2	141.87	143.1	7157328	143.1	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20250522	85.5	88.3	85.5	86.13	2219073	86.13	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20250522	1477.4	1478.7	1435.4	1442.8	170022	1442.8	down	down	correct
IPL.NSE	India Pesticides Limited	20250522	171	173.5	170.11	172.15	123509	172.15	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20250522	51.34	51.62	50.69	51.25	10092788	51.25	down	down	correct
IRCON.NSE	Ircon International Limited	20250522	184.5	189.5	183.5	185.51	7468680	185.51	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20250522	786.6	790.1	775	778.85	817185	778.85	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20250522	137	139	135.24	136.83	14976845	136.83	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20250522	58.5	59.99	57	57.93	257461	57.93	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20250522	107.95	108	105.99	106.86	12830	106.86	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20250522	1198.5	1267.6	1180.3	1251.1	249202	1251.1	up	up	correct
ITC.NSE	ITC Limited	20250522	433	433	422.9	426.1	19451749	426.1	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20250522	625.9	635	606.95	614.5	384274	614.5	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20250522	657	664.55	644.05	649.95	254312	649.95	down	down	correct
ITI.NSE	ITI Limited	20250522	275.05	291.75	272.55	280.15	988101	280.15	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20250522	9.83	10.1	9.81	9.85	298165	9.85	up	up	correct
IVP.NSE	IVP Limited	20250522	177.25	180.83	177.25	178.72	7464	178.72	up	up	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20250522	8420	8420	8360	8378.7	250	8378.7	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20250522	2783.23	2784.86	2769	2782.07	29	2782.07	down	down	correct
IWEL.NSE	Inox Wind Energy Limited	20250522	10723	10850	10500.5	10695.5	14665	10695.5	down	down	correct
IZMO.NSE	IZMO Limited	20250522	302.45	302.55	302.45	302.45	4440	302.45
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20250522	101.43	102.11	99.54	100.67	1615873	100.67	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20250522	74.79	75.02	74	74.71	103639	74.71	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20250522	208.7	215	208	211.32	167915	211.32	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20250522	106	114	105.69	110.34	1351425	110.34	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20250522	105.36	110.9	104.25	107.27	1164207	107.27	up	up	correct
JAIPURKURT.NSE	Nandani Creation Limited	20250522	43.81	43.81	41.51	42.03	24299	42.03	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20250522	90	90.58	88.85	89.85	629458	89.85	down	down	correct
JASH.NSE	Jash Engineering Limited	20250522	551.9	568.4	544.5	563.15	205977	563.15	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20250522	262.09	262.8	253.24	260.05	5921	260.05	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20250522	70.95	84.18	69.37	84.18	525692	84.18	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20250522	40.09	41.5	39.85	40.2	192745	40.2	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20250522	103.7	106.49	103.57	105.74	120050	105.74	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20250522	1670.5	1692.1	1650	1680	564465	1680	up	down	incorrect
JBMA.NSE	JBM Auto Limited	20250522	721	732	704.45	710.6	366189	710.6	down	down	correct
JCHAC.NSE	Johnson Controls	20250522	1760	1764.1	1712	1719.7	42921	1719.7	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20250522	14	14.25	13.4	14.01	112833	14.01	up	down	incorrect
JINDALPHOT.NSE	Jindal Photo Limited	20250522	914.95	914.95	888	903.65	9807	903.65	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20250522	672.05	681.2	638.05	647.05	608438	647.05	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20250522	210.5	212.14	208.1	209.08	1585557	209.08	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20250522	961.1	976	957.5	959.95	1299974	959.95	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20250522	670	684.9	665.25	679.6	101754	679.6	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20250522	62.06	62.18	60	60.8	475538	60.8	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20250522	30.3	30.53	29.56	29.85	13941	29.85	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20250522	57	57.62	55.9	56.31	2571246	56.31	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20250522	433	441.8	433	433	3243	433
JKCEMENT.NSE	J.K. Cement Limited	20250522	5148	5148	5065.5	5100	30276	5100	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20250522	712	739.8	710.25	717.45	243613	717.45	up	down	incorrect
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20250522	855	859.55	838.65	852.2	91097	852.2	down	up	incorrect
JKPAPER.NSE	JK Paper Ltd	20250522	351	364.5	349.65	362.3	829980	362.3	up	down	incorrect
JKTYRE.NSE	JK Tyre & Industries Limited	20250522	384.4	390.95	377	382.8	4425735	382.8	down	up	incorrect
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20250522	95.25	96.7	91.21	93.03	20148	93.03	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20250522	121.85	124.2	121.5	123.75	4311058	123.75	up	down	incorrect
JOCIL.NSE	Jocil Limited	20250522	168.4	168.4	163.01	163.99	823	163.99	down	up	incorrect
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20250522	2.85	2.85	2.85	2.85	0	2.85
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20250522	945.65	960	910.5	934.3	16741	934.3	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20250522	14.87	14.98	14.6	14.7	17912080	14.7	down	down	correct
JSL.NSE	Jindal Stainless Limited	20250522	643	651.95	635.5	641.55	605686	641.55	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20250522	504.3	510.8	492.5	499.95	4039008	499.95	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20250522	23245	24200	22700	24025	1229	24025	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20250522	1002	1011.5	987.9	1005.6	1283310	1005.6	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20250522	139.5	140.6	138.84	139.93	93515	139.93	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20250522	674.5	677.75	663.2	674.25	1480845	674.25	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20250522	681.8	685	673.35	680.65	113521	680.65	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20250522	984.85	1106.65	982.4	1045	1272342	1045	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20250522	727	727	709	713.92	278142	713.92	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20250522	920.1	928.3	913.25	918.55	119728	918.55	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20250522	338.4	339.25	332.7	334.25	323067	334.25	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20250522	19	20	18.91	19.61	8050067	19.61	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20250522	276.75	276.75	258.25	261.85	43711	261.85	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20250522	1008	1016.35	978.55	993.8	566811	993.8	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20250522	157.05	159.5	154	155.33	1223	155.33	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20250522	834	834	785.55	813.95	2155	813.95	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20250522	550	555.7	545.15	554.1	1819021	554.1	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20250522	248.23	248.85	244	245.34	23943	245.34	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20250522	28.93	29.26	28.42	28.64	1067468	28.64	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20250522	2.22	2.24	2.2	2.21	144533	2.21	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20250522	93.2	95.9	91	94.55	44586	94.55	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20250522	214	225.48	209.39	225.48	100954	225.48	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20250522	264	264.3	260.45	262.7	104934	262.7	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20250522	266.74	266.74	252.01	253.79	36075	253.79	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20250522	61.38	62.24	58	58.66	10391	58.66	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20250522	225	226.3	220.55	222	1285383	222	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20250522	916	916	891.6	909.9	384	909.9	down	down	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20250522	55.89	55.89	55.89	55.89	7654	55.89
KAYA.NSE	Kaya Limited	20250522	338	359	325.4	342.25	122486	342.25	up	up	correct
KCP.NSE	The KCP Limited	20250522	222.7	226.65	220	224.37	215245	224.37	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20250522	38.6	38.92	37.35	38.33	94831	38.33	down	down	correct
KDDL.NSE	KDDL Limited	20250522	2668	2700.5	2590.2	2608.6	24744	2608.6	down	up	incorrect
KEC.NSE	KEC International Limited	20250522	794.25	816.15	791.3	813.9	938431	813.9	up	down	incorrect
KECL.NSE	Kirloskar Electric Company Limited	20250522	132.13	137.3	131.36	134.04	242295	134.04	up	down	incorrect
KEI.NSE	KEI Industries Limited	20250522	3450	3498.5	3425.1	3458.2	208151	3458.2	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20250522	116.99	118	114.55	116.99	297184	116.99
KERNEX.NSE	Kernex Microsystems (India) Limited	20250522	904.8	921	895.35	903.45	170301	903.45	down	up	incorrect
KESORAMIND.NSE	Kesoram Industries Limited	20250522	5.16	5.16	5.16	5.16	1510068	5.16
KEYFINSERV.NSE	Keynote Financial Services Limited	20250522	345.8	347.5	345.8	345.8	793	345.8
KHADIM.NSE	Khadim India Limited	20250522	297.1	304.2	295	297.65	11154	297.65	up	down	incorrect
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20250522	72.2	73.73	70.52	73.22	210837	73.22	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20250522	110.25	112.99	108	110.1	13940	110.1	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20250522	23.84	23.85	22.75	23.62	4755	23.62	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20250522	5077.4	5100	4955	4984.6	3167	4984.6	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20250522	471	474	458	460.1	71917	460.1	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20250522	662.75	674.05	656.1	668.55	528134	668.55	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20250522	3150	3500	3147.4	3309.3	21476	3309.3	up	up	correct
KIOCL.NSE	KIOCL Limited	20250522	277.5	284	277.45	279.2	88142	279.2	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20250522	660.9	669.9	637.9	653.45	915634	653.45	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20250522	1885.6	1910	1851	1862.2	37902	1862.2	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20250522	862	870.35	845.45	851.1	158077	851.1	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20250522	3538	3538	3462	3478.6	24041	3478.6	down	down	correct
KITEX.NSE	Kitex Garments Limited	20250522	304	314	293.2	309.09	2039135	309.09	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20250522	454.2	462.3	445.3	449.9	48700	449.9	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20250522	29.31	29.84	29.24	29.52	78027	29.52	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20250522	233.59	235.5	227.07	230.48	1041658	230.48	down	up	incorrect
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20250522	109	111.99	105.2	107.61	163625	107.61	down	up	incorrect
KOLTEPATIL.NSE	Kolte	20250522	395.9	397.95	382.9	385	180730	385	down	up	incorrect
KOPRAN.NSE	Kopran Limited	20250522	190.55	191.96	187.96	189.63	106555	189.63	down	up	incorrect
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20250522	2074	2077.6	2050.7	2073	3289328	2073	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20250522	80.21	80.94	80.21	80.3	314053	80.3	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20250522	40.65	40.65	39.2	39.43	30485	39.43	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20250522	164.75	164.75	159.56	161.08	32892	161.08	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20250522	82.99	83.1	81	81.8	30086	81.8	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20250522	1329.9	1332.8	1309.1	1320.2	418410	1320.2	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20250522	1197	1228.95	1169.15	1181.85	802195	1181.85	down	down	correct
KRBL.NSE	KRBL Limited	20250522	358	362.8	350.3	353.5	709509	353.5	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20250522	74.37	75	72	72.93	8592	72.93	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20250522	3.88	3.88	3.73	3.83	15639	3.83	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20250522	384.9	387.8	371.45	377.3	269442	377.3	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20250522	641	650	640.95	645.9	77219	645.9	up	up	correct
KSB.NSE	KSB Limited	20250522	807.3	808.9	791.25	796.9	35281	796.9	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20250522	1396	1484.7	1375.1	1476	404413	1476	up	up	correct
KSL.NSE	Kalyani Steels Limited	20250522	791	805.5	791	800	43789	800	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20250522	198.37	200.5	195.35	196.87	673938	196.87	down	up	incorrect
KUANTUM.NSE	Kuantum Papers Limited	20250522	110	110.9	108.05	108.7	39663	108.7	down	up	incorrect
LAKPRE.NSE	Lakshmi Precision Screws Limited	20250522	4.9	5.11	4.9	5.11	201	5.11	up	down	incorrect
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20250522	2835	2848.5	2791.8	2820.2	70070	2820.2	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20250522	140.25	144.89	139.6	142.47	13049	142.47	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20250522	248.26	250.5	243.54	245.86	27741	245.86	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20250522	16.38	19	16.16	17.03	925519	17.03	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20250522	597	597.65	584.5	590.65	1692111	590.65	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20250522	17700	17700	17200	17449	1685	17449	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20250522	5.78	5.88	5.5	5.62	64519	5.62	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20250522	137	137.88	135	135.46	1240350	135.46	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20250522	230	230	223	223.4	3677	223.4	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20250522	1331.2	1335.4	1307.5	1329	9826	1329	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20250522	13.44	13.44	13.01	13.09	16325	13.09	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20250522	424.65	468	422.9	445.3	341275	445.3	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20250522	595.5	596.6	583.5	593.3	1508904	593.3	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20250522	28.35	28.44	28.26	28.4	45180	28.4	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20250522	276.98	276.98	270.3	270.91	1372	270.91	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20250522	908.35	921.12	901.5	921.12	61	921.12	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20250522	280.75	281.09	273.44	279.98	887	279.98	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20250522	266.9	267.45	260	263.45	49824	263.45	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20250522	605	619.65	545	549.8	339407	549.8	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20250522	7146.5	7146.5	6947	6982	36911	6982	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20250522	1000	1000.01	999.99	1000	2666477	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20250522	1000	1000.01	999.99	999.99	114554	999.99	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20250522	1400	1420.8	1382	1409.7	529470	1409.7	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20250522	190.15	190.15	190.15	190.15	3972	190.15
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20250522	74	74.04	71.9	73.21	38481	73.21	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20250522	102.88	102.88	97.12	100.3	32071	100.3	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20250522	8.75	8.75	8.21	8.34	35744	8.34	down	down	correct
LT.NSE	Larsen & Toubro Limited	20250522	3585	3592	3536.9	3551.4	1597159	3551.4	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20250522	4445	4504.5	4415.4	4458	67431	4458	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20250522	2804.2	2813.8	2728	2774.6	3925	2774.6	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20250522	675	684	656.15	664.6	127781	664.6	down	down	correct
LUPIN.NSE	Lupin Limited	20250522	1995.7	1998.7	1955.6	1968.7	989503	1968.7	down	down	correct
LUXIND.NSE	Lux Industries Limited	20250522	1571	1581.9	1530.1	1567.4	65692	1567.4	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20250522	189.3	193.25	187.55	192.17	877024	192.17	up	down	incorrect
LYKALABS.NSE	Lyka Labs Limited	20250522	119.58	121	114.95	118.11	130615	118.11	down	up	incorrect
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20250522	6.59	6.88	6.56	6.7	16083	6.7	up	down	incorrect
M&M.NSE	Mahindra & Mahindra Limited	20250522	3076.6	3089.8	2980.5	3016	3870830	3016	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20250522	260.25	260.7	252.45	256.1	2123448	256.1	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20250522	102.25	104.95	101.64	104.3	107288	104.3	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20250522	905.1	905.5	904.1	905.1	1556	905.1
MADHAV.NSE	Madhav Marbles and Granites Limited	20250522	44.47	44.84	43.28	44.09	3756	44.09	down	up	incorrect
MADHUCON.NSE	Madhucon Projects Limited	20250522	7.25	7.79	7.2	7.52	85037	7.52	up	down	incorrect
MADRASFERT.NSE	Madras Fertilizers Limited	20250522	98.03	100.39	97.2	98.22	352568	98.22	up	down	incorrect
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250522	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250522	136	136.48	134.02	134.77	493523	134.77	down	down	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20250522	26.99	27.04	26.76	26.95	181353	26.95	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20250522	748.5	748.5	726.9	731.5	9930	731.5	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20250522	28.42	28.42	27.82	28.08	42178	28.08	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20250522	51.14	51.9	50.12	50.45	11256742	50.45	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20250522	119.86	121	117.15	118.92	3339	118.92	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20250522	274.6	288.3	274.6	287.5	31435	287.5	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20250522	144.63	144.63	142	142.85	27670	142.85	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20250522	58.87	58.87	57.51	58.82	4363	58.82	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20250522	353	370.65	352	366.85	733640	366.85	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20250522	318	324.05	317	322.65	54854	322.65	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20250522	13669	13669	12864	13005	12585	13005	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20250522	693.05	702.6	688.5	696.9	129916	696.9	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20250522	990.1	1005.25	989.2	999.75	19259	999.75	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20250522	39.01	39.74	38.5	39.3	25501	39.3	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20250522	26.01	27	26.01	26.65	27464	26.65	up	down	incorrect
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20250522	90.89	93.83	90.5	93.83	93434	93.83	up	down	incorrect
MANAKSIA.NSE	Manaksia Limited	20250522	74.4	74.99	72	73.98	49344	73.98	down	up	incorrect
MANAKSTEEL.NSE	Manaksia Steels Limited	20250522	64.8	64.8	61.61	62.95	8148	62.95	down	up	incorrect
MANALIPETC.NSE	Manali Petrochemicals Limited	20250522	56.2	57.54	56.2	56.76	250722	56.76	up	down	incorrect
MANAPPURAM.NSE	Manappuram Finance Limited	20250522	227.92	230.86	227.55	229.66	3335708	229.66	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20250522	79.26	83.5	78.21	80.24	77761	80.24	up	up	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20250522	257.51	259	254.29	258.77	1490930	258.77	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20250522	813.65	818.9	802.1	815.3	69227	815.3	up	down	incorrect
MANINDS.NSE	Man Industries (India) Limited	20250522	340.9	349.4	325.2	328.05	862590	328.05	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20250522	166.5	168.9	163.31	164.94	400753	164.94	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20250522	18.35	19.45	18.17	18.96	19399	18.96	up	up	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20250522	686	686.89	673.13	681.83	9445	681.83	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20250522	75.79	78.39	73.41	74.88	29030	74.88	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20250522	505	519.05	500.8	504.45	34003	504.45	down	down	correct
MARICO.NSE	Marico Limited	20250522	709.8	712	695.1	698.25	2352847	698.25	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20250522	208.5	208.5	203	205.81	277804	205.81	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20250522	249.4	249.6	242.99	246.8	845874	246.8	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20250522	12611	12611	12395	12445	434848	12445	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20250522	290.6	294.85	280.55	288.75	312806	288.75	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20250522	186.15	186.15	175.1	183.8	193	183.8	down	down	correct
MASTEK.NSE	Mastek Limited	20250522	2300.1	2327.1	2300	2318	44048	2318	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20250522	498.25	501.45	495	499.6	5181	499.6	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20250522	96.24	98.88	95.15	96.68	131483	96.68	up	down	incorrect
MAXHEALTH.NSE	Max Healthcare Institute Limited	20250522	1144.8	1154	1118.3	1148.2	1302948	1148.2	up	down	incorrect
MAXIND.NSE	Max India Limited	20250522	188.15	191.99	184	187.24	47431	187.24	down	up	incorrect
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20250522	586.75	590	577.55	579.15	38825	579.15	down	down	correct
MAZDA.NSE	Mazda Limited	20250522	267.09	267.09	261.21	265	15970	265	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20250522	3423.6	3524.5	3390	3500	6314916	3500	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20250522	291	314.95	290	312.4	125871	312.4	up	up	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20250522	44.4	44.74	43.5	43.6	159030	43.6	down	down	correct
MCDOWELL.NSE	N	20250522	1551.5	1577	1519.1	1570	776793	1570	up	up	correct
MCL.NSE	Madhav Copper Limited	20250522	57.47	57.97	57	57.71	27062	57.71	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20250522	31.81	31.87	30.99	31.03	360936	31.03	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20250522	6381	6409	6252	6368	328276	6368	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20250522	78	82.5	76.5	82.5	201420	82.5	up	up	correct
MENONBE.NSE	Menon Bearings Limited	20250522	114	117.3	114	115.2	20722	115.2	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20250522	1.84	1.84	1.82	1.84	64642	1.84
MERCATOR.NSE	Mercator Limited	20250522	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20250522	1662.8	1674.7	1621	1630	56272	1630	down	down	correct
MFSL.NSE	Max Financial Services Limited	20250522	1394.7	1425.9	1380.9	1414	2964396	1414	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20250522	12.52	13.35	12.33	13.03	507119	13.03	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20250522	1371.1	1378	1342	1353.9	287038	1353.9	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20250522	358	366	354.25	357.35	99091	357.35	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20250522	409.8	413.95	401.55	406.35	796489	406.35	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20250522	504.95	513.7	495.25	511.8	99616	511.8	up	up	correct
MINDSPACE.NSE	RR	20250522	394.85	397.76	391	395.75	56224	395.75	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20250522	227.2	234.58	226.47	229.72	53713	229.72	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20250522	14.5	14.5	14.5	14.5	149340	14.5
MIRZAINT.NSE	Mirza International Limited	20250522	32.3	33.18	31.77	32.25	238296	32.25	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20250522	1.62	1.63	1.61	1.61	1457169	1.61	down	down	correct
MMFL.NSE	M M Forgings Limited	20250522	365.8	374.4	363	366.8	96196	366.8	up	down	incorrect
MMP.NSE	MMP Industries Limited	20250522	256.9	278	256.9	264.22	70175	264.22	up	down	incorrect
MMTC.NSE	MMTC Limited	20250522	61.9	62.49	60.51	61.21	1960480	61.21	down	up	incorrect
MODIRUBBER.NSE	Modi Rubber Limited	20250522	137.7	142	135.49	135.49	3973	135.49	down	up	incorrect
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20250522	62.05	62.05	61.7	61.81	2132	61.81	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20250522	33.04	33.1	32.21	32.26	40634	32.26	down	down	correct
MOIL.NSE	MOIL Limited	20250522	367.9	379	366.1	376.55	1412305	376.55	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20250522	14	14.13	13.95	14	54878	14
MOL.NSE	Meghmani Organics Limited	20250522	79.5	81.5	78.99	80.27	488660	80.27	up	up	correct
MOLDTECH.NSE	Mold	20250522	147.3	148.79	139.81	146.51	68569	146.51	down	down	correct
MOLDTKPAC.NSE	Mold	20250522	607.5	631.5	607.5	617.05	254839	617.05	up	up	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20250522	60.74	60.92	60	60.36	517296	60.36	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20250522	253.43	254.12	251.62	253.35	5526	253.35	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20250522	178	178.59	175.71	177.9	798766	177.9	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20250522	615.9	618	602	607.75	17655	607.75	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20250522	6.16	6.16	6.16	6.16	0	6.16
MOREPENLAB.NSE	Morepen Laboratories Limited	20250522	65.8	68.4	65.02	67.86	13891669	67.86	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20250522	805	817.25	776.3	787	2521530	787	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20250522	26.9	27.24	26.1	26.45	9540	26.45	down	down	correct
MPHASIS.NSE	Mphasis Limited	20250522	2545.1	2554.9	2501	2543.7	398695	2543.7	down	down	correct
MPSLTD.NSE	MPS Limited	20250522	2600	2650	2581.6	2622.6	21743	2622.6	up	up	correct
MRF.NSE	MRF Limited	20250522	142400	143140	141500	142345	5201	142345	down	down	correct
MRO.NSE	TEK	20250522	74.34	75.67	72.01	72.89	27953	72.89	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20250522	139.5	140.8	136.14	137.19	1540432	137.19	down	up	incorrect
MSPL.NSE	MSP Steel & Power Limited	20250522	27.1	27.11	26.55	26.91	171640	26.91	down	up	incorrect
MSTCLTD.NSE	MSTC Limited	20250522	553.8	556.7	543.15	548.15	68699	548.15	down	up	incorrect
MTARTECH.NSE	MTAR Technologies Limited	20250522	1647	1669	1636.1	1663.3	175873	1663.3	up	down	incorrect
MTEDUCARE.NSE	MT Educare Limited	20250522	2.25	2.26	2.18	2.26	8725	2.26	up	down	incorrect
MTNL.NSE	Mahanagar Telephone Nigam Limited	20250522	43.83	47.1	43.36	45.16	19536837	45.16	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20250522	110.35	115.4	109.5	114.72	184443	114.72	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20250522	81	82.8	78.31	81	21315	81
MUNJALAU.NSE	Munjal Auto Industries Limited	20250522	79.05	82.6	79.05	82.26	120846	82.26	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20250522	123	134.55	123	133.47	194785	133.47	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20250522	38.49	38.5	37.26	38.37	45401	38.37	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20250522	291.65	292.9	282	286	35347	286	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20250522	2094	2112	2059	2096.5	854820	2096.5	up	up	correct
NACLIND.NSE	NACL Industries Limited	20250522	185.3	198	180.72	195.54	278605	195.54	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20250522	5.18	5.3	5.08	5.14	1748252	5.14	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20250522	27.67	29	27.01	28.43	9695	28.43	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20250522	28.51	30	28.5	29.16	13502	29.16	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20250522	271.6	297.5	268.6	283	33890	283	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20250522	132.51	142.9	132.41	137.38	84211	137.38	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20250522	230	265.65	226.95	265.65	228755	265.65	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20250522	280	289.9	277.42	282.77	63694	282.77	up	up	correct
NAM.NSE	INDIA	20250522	738.6	743.2	716.55	719.85	488608	719.85	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20250522	883	884.4	863	877.3	560733	877.3	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20250522	191.11	192.35	186.24	187.53	31800	187.53	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20250522	190	192	183.68	184.95	49919852	184.95	down	up	incorrect
NAUKRI.NSE	Info Edge (India) Limited	20250522	1470	1478.5	1450	1461	593809	1461	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20250522	4279	4350	4225.3	4321.2	97820	4321.2	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20250522	106.03	108.18	105.62	106.54	278443	106.54	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20250522	143.09	143.5	140.85	142.26	87607	142.26	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20250522	1305.1	1312.8	1284.4	1301	720275	1301	down	down	correct
NBCC.NSE	NBCC (India) Limited	20250522	113.6	115.31	111.25	113.11	14055956	113.11	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20250522	2487.3	2579	2440.1	2485.7	1483	2485.7	down	down	correct
NCC.NSE	NCC Limited	20250522	233.42	236.9	231.1	234.17	4407939	234.17	up	up	correct
NCLIND.NSE	NCL Industries Limited	20250522	222.15	226.5	222.15	225.55	56155	225.55	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20250522	4161	4449.9	4161	4210.8	101	4210.8	up	up	correct
NDL.NSE	Nandan Denim Limited	20250522	4.1	4.13	4.04	4.09	2878720	4.09	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20250522	907.6	924.9	900.65	922.3	55107	922.3	up	up	correct
NDTV.NSE	New Delhi Television Limited	20250522	152.05	171.2	151.95	162.21	1415214	162.21	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20250522	23.64	24.48	23.5	23.79	87507	23.79	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20250522	24.35	24.35	23.76	23.9	235738	23.9	down	down	correct
NELCAST.NSE	Nelcast Limited	20250522	118.5	130.41	118.21	130.41	142339	130.41	up	up	correct
NELCO.NSE	Nelco Limited	20250522	915.7	951	905.1	910.55	241047	910.55	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20250522	1566.4	1609.9	1544.6	1565.2	49764	1565.2	down	down	correct
NESCO.NSE	Nesco Limited	20250522	960	963.1	942.7	945.55	113194	945.55	down	down	correct
NETF.NSE	Tata Mutual Fund	20250522	264.87	267.26	262.04	263.3	2668	263.3	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20250522	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20250522	79.35	79.35	76.82	77.22	194328	77.22	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20250522	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20250522	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20250522	46.45	50.9	46.4	48.56	19814837	48.56	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20250522	11170	11320	11117	11193	18885	11193	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20250522	1264.05	1277.2	1232.55	1248.2	379686	1248.2	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20250522	7.01	7.12	6.95	7.03	3165	7.03	up	up	correct
NFL.NSE	National Fertilizers Limited	20250522	96.99	98.4	96	97.12	2664983	97.12	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20250522	30.55	30.88	30.02	30.19	19991	30.19	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20250522	1742.5	1760.4	1702	1722.7	246130	1722.7	down	down	correct
NHPC.NSE	NHPC Limited	20250522	88	89.39	87	87.5	24019017	87.5	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20250522	177.1	181.42	175.5	176.62	607415	176.62	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20250522	24.91	24.91	24.08	24.53	10470	24.53	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20250522	277.9	277.9	274.37	275.91	9101780	275.91	down	down	correct
NIITLTD.NSE	NIIT Limited	20250522	134.5	138.59	134.08	135.31	693112	135.31	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20250522	11.3	11.5	11.25	11.36	453524	11.36	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20250522	11.74	11.9	11.26	11.33	558724	11.33	down	up	incorrect
NILKAMAL.NSE	Nilkamal Limited	20250522	1776.9	1810	1766.7	1801.5	2884	1801.5	up	down	incorrect
NIPPOBATRY.NSE	Indo National Limited	20250522	517.25	530	515.05	520.55	6701	520.55	up	down	incorrect
NIRAJ.NSE	Niraj Cement Structurals Limited	20250522	58.45	59.91	56.56	59.27	14512	59.27	up	down	incorrect
NITCO.NSE	NITCO Limited	20250522	128.43	129	125.42	127.02	113875	127.02	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20250522	388.5	394.8	381.85	383.85	91811	383.85	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20250522	257.2	260	247	249.9	8723	249.9	down	down	correct
NKIND.NSE	N.K Industries Limited	20250522	66.17	66.17	63.02	66.15	1268	66.15	down	down	correct
NLCINDIA.NSE	NLC India Limited	20250522	240.25	242.38	237.5	239.94	1530618	239.94	down	down	correct
NMDC.NSE	NMDC Limited	20250522	70	71.9	69.35	71.19	45935784	71.19	up	up	correct
NOCIL.NSE	NOCIL Limited	20250522	182.09	183.3	179.55	182.6	594705	182.6	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20250522	4.77	4.84	4.77	4.77	139880	4.77
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20250522	36.9	38.49	35.35	35.35	4717	35.35	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20250522	279.02	283.6	278.21	279.86	1353	279.86	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20250522	264.68	270.41	260.93	267.16	4868	267.16	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20250522	276.5	276.91	272.08	274.65	142264	274.65	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20250522	6913	6955	6779.5	6864.5	8222	6864.5	down	down	correct
NTPC.NSE	NTPC Limited	20250522	346.15	347	338.25	341.4	8717514	341.4	down	up	incorrect
NUCLEUS.NSE	Nucleus Software Exports Limited	20250522	1200	1338	1189.3	1286.05	207910	1286.05	up	down	incorrect
NURECA.NSE	Nureca Limited	20250522	251	251	251	251	1887	251
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20250522	359.85	360.1	356	357.9	92580	357.9	down	up	incorrect
OAL.NSE	Oriental Aromatics Limited	20250522	391.5	419	391.5	413.05	41776	413.05	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20250522	1731.9	1743.7	1721	1728	335377	1728	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20250522	193.1	193.1	183	189.99	19163	189.99	down	up	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20250522	8305.5	8339.5	8196.5	8299.5	123383	8299.5	down	up	incorrect
OIL.NSE	Oil India Limited	20250522	422.5	422.5	404.1	418.35	7564155	418.35	down	up	incorrect
OILCOUNTUB.NSE	Oil Country Tubular Limited	20250522	67.05	68.17	67	67.3	22752	67.3	up	down	incorrect
OLECTRA.NSE	Olectra Greentech Limited	20250522	1268.8	1278.7	1251	1257.4	204414	1257.4	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20250522	93.89	93.89	89.21	90.15	20957	90.15	down	down	correct
OMAXE.NSE	Omaxe Limited	20250522	79.65	79.94	77.51	78.15	62977	78.15	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20250522	130.43	131.5	127.46	129.48	74792	129.48	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20250522	5.73	5.78	5.44	5.76	10112	5.76	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20250522	11.98	11.98	11.25	11.85	3651	11.85	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20250522	64.8	66.99	64.26	66.56	3208379	66.56	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20250522	248.68	250.48	239.61	241.67	18502235	241.67	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20250522	50.35	51.24	49.57	50.32	234979	50.32	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20250522	287	291.1	286.4	288.5	39831	288.5	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20250522	597	598.95	580.55	584.15	119614	584.15	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20250522	164.85	169.68	164.85	168.41	3199	168.41	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20250522	730.3	740	720	722.65	95323	722.65	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20250522	39.85	43.97	39.84	43.63	1147753	43.63	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20250522	12.19	12.2	11.97	12.15	322776	12.15	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20250522	270	270.6	264.87	266.67	8293	266.67	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20250522	349.9	352.9	348.1	352.35	704683	352.35	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20250522	237.01	238.73	231.5	233.17	69242	233.17	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20250522	149.29	150.76	145.71	147.96	113330	147.96	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20250522	85.59	85.59	84.12	84.84	873	84.84	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20250522	29.2	29.63	29	29.17	462980	29.17	down	up	incorrect
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20250522	5220	5254.5	5105.5	5137	10643	5137	down	up	incorrect
ORTEL.NSE	Ortel Communications Limited	20250522	1.87	1.95	1.87	1.93	176	1.93	up	down	incorrect
OSWALAGRO.NSE	Oswal Agro Mills Limited	20250522	99	100.8	92.1	93.82	1772850	93.82	down	up	incorrect
PAGEIND.NSE	Page Industries Limited	20250522	47620	48120	47260	47865	22475	47865	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20250522	31.65	31.8	31.05	31.37	2251312	31.37	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20250522	128.26	128.65	121	123.19	8512	123.19	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20250522	50.39	50.39	49.43	50.39	260	50.39
PANACEABIO.NSE	Panacea Biotec Limited	20250522	507.55	511.6	501.1	503.9	89931	503.9	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20250522	191.7	193.75	183.2	183.9	12510	183.9	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20250522	392.6	399	392.1	397.65	20544	397.65	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20250522	104	104	101.07	101.71	6217	101.71	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20250522	54.69	56.9	54.1	56.26	5847370	56.26	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20250522	212.85	215.25	211.35	212.8	333247	212.8	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20250522	21.21	21.5	20.5	20.91	207505	20.91	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20250522	42.43	42.49	41.62	41.89	3390415	41.89	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20250522	16.08	16.38	15.91	16	102371	16	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20250522	12.45	12.54	12.05	12.19	8819698	12.19	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20250522	108	109	108	108	25474	108
PEARLPOLY.NSE	Pearl Polymers Limited	20250522	32.4	33.45	31.35	31.78	48632	31.78	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20250522	1140	1142.95	1082.35	1090.75	1150158	1090.75	down	down	correct
PENIND.NSE	Pennar Industries Limited	20250522	204.8	214.66	201.34	213.09	1284930	213.09	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20250522	30.05	30.05	30.05	30.05	18607	30.05
PERSISTENT.NSE	Persistent Systems Limited	20250522	5625	5685.5	5487	5594	530747	5594	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20250522	321.75	322	316.7	320.25	1223138	320.25	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20250522	413	413.8	403	406.6	11486658	406.6	down	down	correct
PFIZER.NSE	Pfizer Limited	20250522	4935	5169	4850	5139.4	116572	5139.4	up	down	incorrect
PFOCUS.NSE	Prime Focus Limited	20250522	95.01	100.08	94.99	99.14	45078	99.14	up	down	incorrect
PFS.NSE	PTC India Financial Services Limited	20250522	36.5	36.78	35.9	36.18	700608	36.18	down	up	incorrect
PGEL.NSE	PG Electroplast Limited	20250522	794.45	794.5	746	756.1	2237248	756.1	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20250522	14298	14298	14003	14101	2745	14101	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20250522	5384	5444	5347.5	5401	8684	5401	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20250522	1344	1344	1280.35	1301.3	156297	1301.3	down	down	correct
PGINVIT.NSE	IV	20250522	83.73	84	83.45	83.75	1590149	83.75	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20250522	1624	1642	1581.4	1592.9	645041	1592.9	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20250522	3000.6	3006.3	2966.2	2999	259162	2999	down	down	correct
PIIND.NSE	PI Industries Limited	20250522	3700	3701.1	3608	3644.4	226597	3644.4	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20250522	4689.9	4771.7	4670	4704.1	3545	4704.1	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20250522	15.82	16.25	15.82	16.01	317758	16.01	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20250522	44	44.97	44	44.13	5812	44.13	up	down	incorrect
PITTIENG.NSE	Pitti Engineering Limited	20250522	988.9	996.45	977.6	985	20049	985	down	up	incorrect
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20250522	864	864	746	801.35	2285	801.35	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20250522	193.1	196.92	193.1	195.56	5353	195.56	up	up	correct
PNB.NSE	Punjab National Bank	20250522	101.79	102.23	99.28	100.37	18817136	100.37	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20250522	97.3	98.2	96.17	97.64	308574	97.64	up	down	incorrect
PNBHOUSING.NSE	PNB Housing Finance Limited	20250522	1050	1057.9	1028.8	1044.3	1567959	1044.3	down	up	incorrect
PNC.NSE	Pritish Nandy Communications Ltd	20250522	28.8	28.8	28.8	28.8	4980	28.8
PNCINFRA.NSE	PNC Infratech Limited	20250522	295.15	297.8	292.1	294.4	348596	294.4	down	up	incorrect
PODDARHOUS.NSE	Poddar Housing and Development Limited	20250522	34	34	34	34	0	34
PODDARMENT.NSE	Poddar Pigments Limited	20250522	310.35	310.35	302.7	305.7	4337	305.7	down	down	correct
POKARNA.NSE	Pokarna Limited	20250522	1010	1017.65	997.5	1008.2	43233	1008.2	down	down	correct
POLYCAB.NSE	Polycab India Limited	20250522	6055	6055	5892	5948	356912	5948	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20250522	2489.8	2494.5	2430	2447.9	60115	2447.9	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20250522	1290	1368	1263	1362.8	574341	1362.8	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20250522	331.4	335	330	332.8	6578	332.8	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20250522	395.9	397.9	389.1	395.55	1036720	395.55	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20250522	295.9	296.35	286.55	290.9	26158840	290.9	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20250522	16600	17551	16566	17320	204360	17320	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20250522	2939.9	3000	2914	2947.9	80259	2947.9	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20250522	199.41	212.3	195.15	209.79	44368	209.79	up	up	correct
PPL.NSE	Prakash Pipes Limited	20250522	432.45	438	425.65	433.25	43620	433.25	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20250522	20.4	20.4	19.51	19.9	57072	19.9	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20250522	488.2	493.35	484.85	488.55	335273	488.55	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20250522	176.87	179	174.96	178.36	311234	178.36	up	down	incorrect
PRAKASHSTL.NSE	Prakash Steelage Limited	20250522	6.73	6.79	6.65	6.69	139590	6.69	down	up	incorrect
PRAXIS.NSE	Praxis Home Retail Limited	20250522	13.46	13.46	13.46	13.46	33602	13.46
PRECAM.NSE	Precision Camshafts Limited	20250522	169.01	171.45	166.68	169.97	92215	169.97	up	down	incorrect
PRECOT.NSE	Precot Limited	20250522	552	554.5	538.8	546.3	4938	546.3	down	up	incorrect
PRECWIRE.NSE	Precision Wires India Limited	20250522	170.6	184	170.5	180.35	539626	180.35	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20250522	582.95	613.75	575	606.85	2599020	606.85	up	up	correct
PREMIER.NSE	Premier Limited	20250522	3.18	3.4	3.15	3.24	6960	3.24	up	up	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20250522	55	56.43	53.95	54.91	99379	54.91	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20250522	1432	1446.2	1402.5	1419.7	430430	1419.7	down	up	incorrect
PRICOLLTD.NSE	Pricol Limited	20250522	448.7	448.7	438.55	443.75	200722	443.75	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20250522	242.25	244.95	237.02	240.72	6304	240.72	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20250522	295	334	293.3	308.85	5990822	308.85	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20250522	17.55	18	17.52	17.82	232225	17.82	up	up	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20250522	2303.3	2348	2280	2334.2	86179	2334.2	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20250522	142.99	142.99	139	140.66	101316	140.66	down	down	correct
PSB.NSE	Punjab & Sind Bank	20250522	30.65	30.99	30.01	30.48	2178702	30.48	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20250522	669	674.9	658	659.85	80202	659.85	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20250522	74.89	75.11	74.03	74.64	2140533	74.64	down	down	correct
PTC.NSE	PTC India Limited	20250522	184.12	185.4	179.25	180.72	1060432	180.72	down	down	correct
PTL.NSE	PTL Enterprises Limited	20250522	41.45	42.54	41.35	42.27	107034	42.27	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20250522	1106	1124.9	1096	1100.7	4419	1100.7	down	down	correct
PURVA.NSE	Puravankara Limited	20250522	251	259.9	250	255.18	42257	255.18	up	up	correct
PVP.NSE	PVP Ventures Limited	20250522	23.4	24.38	23.23	23.95	120735	23.95	up	down	incorrect
QGOLDHALF.NSE	Quantum Mutual Fund	20250522	79.64	80.22	79.54	79.64	39691	79.64
QNIFTY.NSE	Quantum Mutual Fund	20250522	2702.25	2702.25	2652.26	2666.4	180	2666.4	down	down	correct
QUESS.NSE	Quess Corp Limited	20250522	339.95	340.65	329	331.7	341278	331.7	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20250522	288.95	288.95	282.65	285.65	67875	285.65	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20250522	1.45	1.45	1.45	1.45	0	1.45
RADAAN.NSE	Radaan Mediaworks India Limited	20250522	3.9	4	3.71	3.78	18918	3.78	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20250522	2445	2478.2	2441.1	2475	172358	2475	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20250522	9.55	9.55	9.22	9.43	243825	9.43	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20250522	378	391.5	373.9	380.8	3265540	380.8	up	up	correct
RAIN.NSE	Rain Industries Limited	20250522	145	145.9	142.35	144.9	553434	144.9	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20250522	198	198.74	194.41	195.79	384987	195.79	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20250522	5.24	5.24	5.24	5.24	163500	5.24
RAJRATAN.NSE	Rajratan Global Wire Limited	20250522	407	414.6	405.6	410.3	59629	410.3	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20250522	47.7	49.74	47.7	48.58	35628	48.58	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20250522	49.12	51.49	47.84	47.84	15572	47.84	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20250522	11	11	11	11	0	11
RALLIS.NSE	Rallis India Limited	20250522	280.8	283.5	279	281.5	245235	281.5	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20250522	39.79	39.79	39.79	39.79	21454	39.79
RAMASTEEL.NSE	Rama Steel Tubes Limited	20250522	11.2	11.36	11.09	11.18	10809041	11.18	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20250522	978	993.95	974	987.8	280741	987.8	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20250522	256.6	260	252.15	254.35	240412	254.35	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20250522	395.5	440.25	380.55	440.25	1822251	440.25	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20250522	538	538	527.3	532.1	31410	532.1	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20250522	14.97	15.1	14.78	14.89	138131	14.89	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20250522	1491.4	1515	1457.3	1504.9	12449	1504.9	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20250522	2890	2911.9	2848	2885.1	11580	2885.1	down	down	correct
RAYMOND.NSE	Raymond Limited	20250522	689.2	690	659.1	660	234200	660	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20250522	207.95	209.79	205.4	207.89	3393284	207.89	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20250522	150	153.9	149.6	151.96	3001534	151.96	up	up	correct
RCOM.NSE	Reliance Communications Limited	20250522	1.51	1.51	1.45	1.48	1835179	1.48	down	up	incorrect
RECLTD.NSE	REC Limited	20250522	399.9	402.75	395.6	401.8	8377384	401.8	up	down	incorrect
REDINGTON.NSE	Redington (India) Limited	20250522	289.5	289.5	274	274.88	3607616	274.88	down	up	incorrect
REFEX.NSE	Refex Industries Limited	20250522	408	411.2	404.05	405.85	106983	405.85	down	up	incorrect
REGENCERAM.NSE	Regency Ceramics Limited	20250522	40.37	40.37	38.82	39.97	4294	39.97	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20250522	434	458.3	427.2	439.65	1126851	439.65	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20250522	1421.2	1423.8	1396.9	1409.4	12134466	1409.4	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20250522	228	233	227.41	230.87	909744	230.87	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20250522	275.1	286	275	283.4	4750110	283.4	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20250522	145.4	154	142.41	149.69	794011	149.69	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20250522	32.3	32.8	31.87	32.22	4360626	32.22	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20250522	399.2	402.45	387.8	400.1	271866	400.1	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20250522	204.49	213.5	201.64	205.08	25131	205.08	up	up	correct
REPRO.NSE	Repro India Limited	20250522	540.8	627	540.8	573.05	204649	573.05	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20250522	192.3	193.95	189.1	191.63	41865	191.63	down	down	correct
RGL.NSE	Renaissance Global Limited	20250522	133.7	133.99	130.2	132.54	245568	132.54	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20250522	3.45	3.46	3.29	3.3	3299788	3.3	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20250522	461.85	473	459.4	471.55	97607	471.55	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20250522	71.02	72.24	70.5	71.28	231195	71.28	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20250522	919.8	922.45	904.4	912.15	67721	912.15	down	up	incorrect
RITES.NSE	RITES Limited	20250522	276	277.8	271.24	273.52	754031	273.52	down	up	incorrect
RKDL.NSE	Ravi Kumar Distilleries Limited	20250522	30.93	33.09	30	32.16	111932	32.16	up	down	incorrect
RKEC.NSE	RKEC Projects Limited	20250522	82.56	83	77.7	78.95	23508	78.95	down	up	incorrect
RKFORGE.NSE	Ramkrishna Forgings Limited	20250522	613.95	619	610.1	615.4	397203	615.4	up	up	correct
RML.NSE	Rane (Madras) Limited	20250522	841.4	864.65	839.35	844.65	16227	844.65	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20250522	376.6	385	372.8	381.45	26857	381.45	up	down	incorrect
ROLEXRINGS.NSE	Rolex Rings Limited	20250522	1470	1489.8	1459.1	1481.1	7605	1481.1	up	down	incorrect
ROLLT.NSE	Rollatainers Limited	20250522	1.86	1.86	1.86	1.86	19687	1.86
ROLTA.NSE	Rolta India Limited	20250522	2.76	2.76	2.76	2.76	0	2.76
ROML.NSE	Raj Oil Mills Limited	20250522	46.04	46.46	44.85	45.4	6455	45.4	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20250522	654.05	658	648	654.95	76281	654.95	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20250522	75	75	73	73	9821	73	down	down	correct
ROUTE.NSE	Route Mobile Limited	20250522	959	978	954.85	972.6	71809	972.6	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20250522	2160	2192.4	2140	2172.3	56751	2172.3	up	up	correct
RPOWER.NSE	Reliance Power Limited	20250522	45	45.7	43.85	44.59	42543687	44.59	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20250522	164.17	164.17	164.17	164.17	9384	164.17
RPSGVENT.NSE	RPSG Ventures Limited	20250522	879.1	888.95	875.6	884.4	12326	884.4	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20250522	60.39	60.39	60.39	60.39	6410	60.39
RSWM.NSE	RSWM Limited	20250522	170	171.95	167.61	169.65	48335	169.65	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20250522	369	375.75	363.85	373.85	75704	373.85	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20250522	48.6	49.3	47.81	48.49	1865515	48.49	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20250522	10.73	10.87	10.61	10.7	8910077	10.7	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20250522	210.09	211.46	207	208.18	5208	208.18	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20250522	8.55	8.55	8.21	8.33	175617	8.33	down	up	incorrect
RUCHIRA.NSE	Ruchira Papers Limited	20250522	129.01	129.78	127.7	128.57	22466	128.57	down	up	incorrect
RUPA.NSE	Rupa & Company Limited	20250522	219	226.36	215.5	218.71	697219	218.71	down	up	incorrect
RVHL.NSE	Ravinder Heights Limited	20250522	48.5	49.51	47.14	49.22	23293	49.22	up	down	incorrect
RVNL.NSE	Rail Vikas Nigam Limited	20250522	405	420.9	401.5	404.9	10405435	404.9	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20250522	362	379.95	362	374.95	2476	374.95	up	up	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20250522	6.2	6.2	5.61	5.71	89964	5.71	down	down	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20250522	14.5	14.5	14.5	14.5	158790	14.5
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20250522	4.6	4.78	4.44	4.67	214123	4.67	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20250522	2254.2	2299.4	2242.2	2289.8	140939	2289.8	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20250522	29.27	29.5	28	28.9	14674	28.9	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20250522	229.3	239.3	226.41	237.29	279848	237.29	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20250522	124	126.75	123.5	125.74	18239762	125.74	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20250522	318	318	307	308.75	12637	308.75	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20250522	25.75	25.75	24.94	25.09	113934	25.09	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20250522	173.95	175.26	171.1	172.1	97164	172.1	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20250522	2.96	3.02	2.96	2.96	413867	2.96
SALASAR.NSE	Salasar Techno Engineering Limited	20250522	8.98	9.06	8.81	8.87	3910288	8.87	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20250522	258	261	246	259.65	879	259.65	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20250522	17.98	18.44	17.86	18.07	76942	18.07	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20250522	1052.4	1086.25	1039.1	1064.6	137108	1064.6	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20250522	7.27	7.27	7.01	7.05	40637	7.05	down	down	correct
SANCO.NSE	Sanco Industries Limited	20250522	2.51	2.62	2.38	2.6	9926	2.6	up	up	correct
SANDESH.NSE	The Sandesh Limited	20250522	1226.4	1226.4	1180.2	1214.9	761	1214.9	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20250522	433.9	464.95	428.7	452.1	496229	452.1	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20250522	428.4	430.1	417.4	423.85	27123	423.85	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20250522	63	63.45	62.78	63.2	215085	63.2	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20250522	326.1	338.65	318.75	323.4	1098182	323.4	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20250522	10.64	10.64	10.4	10.43	14985	10.43	down	down	correct
SANOFI.NSE	Sanofi India Limited	20250522	6377	6377	6237.5	6265	6157	6265	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20250522	0.36	0.37	0.35	0.35	187269	0.35	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20250522	475	478.35	465.9	468.85	346844	468.85	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20250522	536.1	541.55	530.25	536	141360	536	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20250522	112.9	113.95	109.33	110.96	675414	110.96	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20250522	1450	1475	1444.7	1455.5	7636	1455.5	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20250522	270.25	271.9	265	265.3	2405	265.3	down	down	correct
SATIA.NSE	Satia Industries Limited	20250522	77.02	81.5	76.34	80.73	319223	80.73	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20250522	164.2	165.8	160.97	162.07	124052	162.07	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20250522	495	499.5	482.25	488.75	38302	488.75	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20250522	900	901.05	876.7	885.25	665551	885.25	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20250522	117.76	117.76	116.22	116.72	2814	116.72	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20250522	408.05	408.05	398.77	400.26	7702	400.26	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20250522	276.35	277.85	275.16	277.09	7390	277.09	up	down	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20250522	220.51	220.51	218.2	219.58	1829	219.58	down	up	incorrect
SBILIFE.NSE	SBI Life Insurance Company Limited	20250522	1766.3	1768.7	1741.2	1759.3	1103303	1759.3	down	up	incorrect
SBIN.NSE	State Bank of India	20250522	788	788.2	780.3	785.25	7355826	785.25	down	up	incorrect
SCHAEFFLER.NSE	Schaeffler India Limited	20250522	4102.8	4137.9	4007.9	4061	76540	4061	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20250522	234	235.9	230.3	233.41	44555	233.41	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20250522	667	677.05	661.3	669.45	193049	669.45	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20250522	181.8	200.6	181	196.11	34500843	196.11	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20250522	149	149.79	144.4	146.7	2126995	146.7	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20250522	864	870.5	851.25	860.75	8938	860.75	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20250522	24.35	24.67	24.24	24.35	12781	24.35
SELAN.NSE	Selan Exploration Technology Limited	20250522	556	562.35	554	554.8	28567	554.8	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20250522	180.25	181.29	177.05	180.09	736088	180.09	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20250522	125.65	125.98	124	124.42	435084	124.42	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20250522	279	309.9	276.95	299.8	93122	299.8	up	up	correct
SETCO.NSE	Setco Automotive Limited	20250522	18.49	19	18.49	18.49	7987	18.49
SETF10GILT.NSE	SBI Mutual Fund	20250522	259.29	259.29	258.01	258.38	7944	258.38	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20250522	82.8	82.8	82.1	82.28	1380680	82.28	down	up	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20250522	262.38	262.38	259.4	260.75	602648	260.75	down	up	incorrect
SETFNIFBK.NSE	SBI Mutual Fund	20250522	563	563	555.34	558.98	315843	558.98	down	up	incorrect
SETFNN50.NSE	SBI Mutual Fund	20250522	728.29	728.29	702.2	705.29	37504	705.29	down	up	incorrect
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20250522	0.69	0.74	0.69	0.7	44028	0.7	up	down	incorrect
SEYAIND.NSE	Seya Industries Limited	20250522	16.34	16.34	16.34	16.34	0	16.34
SFL.NSE	Sheela Foam Limited	20250522	658.85	660	650.4	655.5	68026	655.5	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20250522	458	468	451.8	462.3	27531	462.3	up	up	correct
SGL.NSE	STL Global Limited	20250522	15	15.37	14.59	15.05	9864	15.05	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20250522	58.5	59.4	55.3	55.8	9635	55.8	down	up	incorrect
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20250522	842.85	854.85	838.05	846.25	290515	846.25	up	down	incorrect
SHALBY.NSE	Shalby Limited	20250522	201.6	202.39	198.83	200.68	58906	200.68	down	up	incorrect
SHALPAINTS.NSE	Shalimar Paints Limited	20250522	100	105.1	99.95	100.68	357032	100.68	up	down	incorrect
SHANKARA.NSE	Shankara Building Products Limited	20250522	800.05	824.15	774.05	778.45	226568	778.45	down	up	incorrect
SHANTI.NSE	Shanti Overseas (India) Limited	20250522	18.25	19	17.65	18.93	168434	18.93	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20250522	486.4	490.45	484.1	486	19081	486	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20250522	625	656.55	625	652.1	684474	652.1	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20250522	1948	1969.9	1908.6	1956.9	72198	1956.9	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20250522	170.95	172	169.11	171.11	279703	171.11	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20250522	509	510.85	500.83	503.77	16279	503.77	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20250522	105.8	110	104	109.71	13110	109.71	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20250522	704.1	747	704.1	735.6	417891	735.6	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20250522	31.25	31.25	29.8	30.14	59884	30.14	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20250522	79.95	80.95	77.87	78.76	10486	78.76	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20250522	228.26	237.9	220.07	228.3	75115	228.3	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20250522	228.8	242.25	228.22	240.22	824107	240.22	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20250522	510.6	518.7	499.55	505.55	24291	505.55	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20250522	59.75	62.38	58.22	60.99	6453	60.99	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20250522	82.1	83.63	82.05	83	256720	83	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20250522	31490	31650	31305	31410	34673	31410	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20250522	290.6	304.15	287.05	301.07	67996	301.07	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20250522	39	41	38.22	40.59	212887	40.59	up	up	correct
SHRENIK.NSE	Shrenik Limited	20250522	0.66	0.67	0.65	0.65	487912	0.65	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20250522	185.73	191.86	184.81	190.75	6263	190.75	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20250522	2489	2548.5	2400	2447.1	101556	2447.1	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20250522	9.58	9.58	9.58	9.58	4773	9.58
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20250522	912.8	912.8	892	903.85	220070	903.85	down	up	incorrect
SHYAMTEL.NSE	Shyam Telecom Limited	20250522	13.41	13.8	13.15	13.68	2920	13.68	up	up	correct
SIEMENS.NSE	Siemens Limited	20250522	3306.6	3348	3227.4	3304.6	1026833	3304.6	down	down	correct
SIGIND.NSE	Signet Industries Limited	20250522	54.35	56.59	54.35	55.67	7886	55.67	up	up	correct
SIL.NSE	Standard Industries Limited	20250522	21.12	21.12	20.12	20.55	18617	20.55	down	down	correct
SILGO.NSE	Silgo Retail Limited	20250522	55	57.05	54.34	57.05	123104	57.05	up	up	correct
SILINV.NSE	SIL Investments Limited	20250522	625.25	625.25	602	610.95	2852	610.95	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20250522	16.86	16.86	16.55	16.69	409	16.69	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20250522	15.56	15.56	14.81	15.01	35772	15.01	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20250522	277	282.4	275.95	279.65	21199	279.65	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20250522	127.05	132.75	126.33	131.93	7175	131.93	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20250522	298.9	304	294	302.75	302469	302.75	up	up	correct
SIS.NSE	SIS Limited	20250522	345.9	360	340.35	355.45	998897	355.45	up	up	correct
SITINET.NSE	SITI Networks Limited	20250522	0.52	0.52	0.51	0.51	179412	0.51	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20250522	747.6	763	747.6	753.05	57211	753.05	up	up	correct
SJVN.NSE	SJVN Limited	20250522	100.22	102.08	99.4	101.04	4914365	101.04	up	up	correct
SKFINDIA.NSE	SKF India Limited	20250522	4604	4650	4551.1	4592.7	58983	4592.7	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20250522	3.14	3.14	3.14	3.14	0	3.14
SKIPPER.NSE	Skipper Limited	20250522	495	509	490	501.25	624912	501.25	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20250522	205.55	211.15	203.81	209.49	66375	209.49	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20250522	158.58	172.99	156.3	168.05	45642	168.05	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20250522	117	119.8	116.13	117.89	105985	117.89	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20250522	1700	1721.7	1692.4	1707.3	12824	1707.3	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20250522	1280.5	1379	1279.1	1341.2	1327	1341.2	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20250522	262.53	267.78	258	261.92	65436	261.92	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20250522	53.6	55.37	53.6	54.21	422019	54.21	up	up	correct
SOBHA.NSE	Sobha Limited	20250522	1359.6	1394.7	1358	1366.7	200173	1366.7	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20250522	478.8	481.55	472.2	476.85	55763	476.85	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20250522	14188	15071	14150	15008	592960	15008	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20250522	468.5	477.95	466.2	470.55	29208	470.55	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20250522	44.56	45	43	43.45	9049	43.45	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20250522	190	194.14	189.99	191.37	5475	191.37	up	up	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20250522	528	530.8	522.4	528.05	1043387	528.05	up	down	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20250522	394.95	396.75	387.75	391	1047439	391	down	up	incorrect
SOTL.NSE	Savita Oil Technologies Limited	20250522	401.6	403.6	386.5	390.8	34598	390.8	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20250522	28.65	28.98	28.32	28.51	14726887	28.51	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20250522	147.9	164	146	154.42	1267812	154.42	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20250522	869	877.95	855.7	861.3	21185	861.3	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20250522	287	288.95	281.05	284.95	126302	284.95	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20250522	165.6	165.6	161.6	162.51	395657	162.51	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20250522	8.02	8.02	7.91	8.02	566863	8.02
SPECIALITY.NSE	Speciality Restaurants Limited	20250522	134.82	137.17	134.82	136.67	24349	136.67	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20250522	65.95	66.45	64.79	64.99	103424	64.99	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20250522	87.11	89.7	87.11	89.25	889406	89.25	up	up	correct
SPLIL.NSE	SPL Industries Limited	20250522	38.2	39.2	37.6	38.18	4655	38.18	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20250522	181.9	184.4	176.5	183.32	58002	183.32	up	up	correct
SREEL.NSE	Sreeleathers Limited	20250522	255.48	255.48	249.26	250.39	6581	250.39	down	up	incorrect
SRF.NSE	SRF Limited	20250522	2933.8	2951.4	2886.5	2901	372982	2901	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20250522	561.7	580	561.7	576.8	12679	576.8	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20250522	1.02	1.05	0.99	0.99	1381576	0.99	down	up	incorrect
SSWL.NSE	Steel Strips Wheels Limited	20250522	240	248.41	236.15	245.96	413038	245.96	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20250522	690.1	750	680	730.35	2903914	730.35	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20250522	231.2	233.19	223.01	226.29	715824	226.29	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20250522	177	177	172	172.81	5300	172.81	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20250522	133	134.06	130.29	132.33	88667	132.33	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20250522	100.58	102.3	100	100.39	18955	100.39	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20250522	8.31	8.4	8.26	8.32	521106	8.32	up	up	correct
STEL.NSE	STEL Holdings Limited	20250522	429	431.15	422	425	2208	425	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20250522	318.9	323.2	317.05	319.85	64136	319.85	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20250522	68.06	69	67.83	68.44	572694	68.44	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20250522	585	588.8	562.5	568.7	421513	568.7	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20250522	1790.8	1812.7	1762	1777.2	27387	1777.2	down	down	correct
SUBEXLTD.NSE	Subex Limited	20250522	13.79	14.06	13.59	13.66	2302191	13.66	down	down	correct
SUBROS.NSE	Subros Limited	20250522	702.5	750	692.25	718.3	329589	718.3	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20250522	1113	1113	1065.5	1095.9	92203	1095.9	down	up	incorrect
SUMICHEM.NSE	Sumitomo Chemical India Limited	20250522	533	538.35	528.8	531.55	119275	531.55	down	up	incorrect
SUMIT.NSE	Sumit Woods Limited	20250522	105.5	105.58	103.08	104.66	9741	104.66	down	up	incorrect
SUMMITSEC.NSE	Summit Securities Limited	20250522	2045.3	2072.4	2018	2028.8	6464	2028.8	down	up	incorrect
SUNDARAM.NSE	Sundaram Multi Pap Limited	20250522	2.24	2.24	2.15	2.18	530852	2.18	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20250522	5150.5	5194	5067	5123.5	44861	5123.5	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20250522	364.95	365.8	355.45	358.55	109618	358.55	down	up	incorrect
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20250522	768.2	774.9	745.55	768.95	1274	768.95	up	down	incorrect
SUNDRMFAST.NSE	Sundram Fasteners Limited	20250522	994	1001.7	981	998.5	59301	998.5	up	down	incorrect
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20250522	267.9	269.86	262	265.7	83407	265.7	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20250522	1734.2	1740	1707.2	1718.7	2670554	1718.7	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20250522	414	418.9	411.25	415.5	180761	415.5	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20250522	639	646	631	635.4	113747	635.4	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20250522	166.6	171.94	166.6	168.26	6175	168.26	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20250522	10.36	11.26	10.06	10.43	136987	10.43	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20250522	419.15	421.65	415.4	420.1	37603	420.1	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20250522	2.09	2.09	2.08	2.09	46760	2.09
SUPREMEIND.NSE	The Supreme Industries Limited	20250522	3799.8	3837.6	3750.9	3830	356914	3830	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20250522	35.6	35.97	35.24	35.73	62364	35.73	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20250522	20.99	20.99	19.15	19.7	220315	19.7	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20250522	67.15	69.61	66.65	68.69	20749	68.69	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20250522	294.6	317.25	294.6	311.4	1799406	311.4	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20250522	126.99	126.99	124.1	125.1	107865	125.1	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20250522	41	41.31	41	41	4621	41
SUULD.NSE	Suumaya Industries Limited	20250522	4.06	4.06	3.67	3.67	38249	3.67	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20250522	210	219.55	208.53	215.41	963805	215.41	up	up	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20250522	1075.2	1088	1059	1080.5	90109	1080.5	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20250522	3.78	4	3.78	3.84	75739	3.84	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20250522	61	61.72	60.35	61.01	43220436	61.01	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20250522	3.64	3.64	3.63	3.64	8128	3.64
SWANENERGY.NSE	Swan Energy Limited	20250522	431	437	422	424.5	1125344	424.5	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20250522	4086.4	4108.5	4054.2	4089.1	14437	4089.1	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20250522	570	580	570	570	527	570
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20250522	280.35	283.35	275.1	277.85	952369	277.85	down	down	correct
SYMPHONY.NSE	Symphony Limited	20250522	1268.9	1273.4	1252.8	1259.9	87012	1259.9	down	down	correct
SYNGENE.NSE	Syngene International Limited	20250522	639.25	640.5	632.25	635.1	310479	635.1	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20250522	211	214	204	211.48	5874	211.48	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20250522	438.1	440.6	431.05	434.8	150524	434.8	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20250522	9.83	9.83	9.83	9.83	11581	9.83
TALBROAUTO.NSE	Talbros Automotive Components Limited	20250522	288.25	288.9	280.2	286.5	78038	286.5	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20250522	559	568.85	556.2	562.15	408029	562.15	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20250522	26.76	26.93	26	26.46	59533	26.46	down	down	correct
TARC.NSE	TARC Limited	20250522	157.68	161.9	154.24	160.85	402850	160.85	up	up	correct
TARMAT.NSE	Tarmat Limited	20250522	49.54	58.99	48.2	53.95	717215	53.95	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20250522	10276.5	10300	10010	10103	2025	10103	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20250522	858.05	863.9	851.5	859.3	401001	859.3	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20250522	1670	1685	1651.1	1671.8	656893	1671.8	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20250522	1138.8	1138.8	1115.5	1126.7	1414277	1126.7	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20250522	6180	6215	6135	6200	104618	6200	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20250522	6175	6220	6131	6185.5	13942	6185.5	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20250522	725	725	710.65	717.45	10046820	717.45	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20250522	399	402.55	389.5	395.6	5109983	395.6	down	up	incorrect
TATASTEEL.NSE	Tata Steel Limited	20250522	160.98	163.6	160.36	161.29	60715453	161.29	up	down	incorrect
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20250522	944.6	954.9	916	920.55	138818	920.55	down	up	incorrect
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20250522	205.5	208.5	204	207.27	207677	207.27	up	down	incorrect
TCI.NSE	Transport Corporation of India Limited	20250522	1150.5	1161.5	1142.2	1154.1	26736	1154.1	up	down	incorrect
TCIEXP.NSE	TCI Express Limited	20250522	750	760	742.15	754.8	11259	754.8	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20250522	12.43	12.43	11.82	12.14	5797	12.14	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20250522	3820	3902	3771.3	3888.8	6938	3888.8	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20250522	3495	3497.8	3451.3	3477	2034383	3477	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20250522	490	490.7	455	483.95	9614082	483.95	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20250522	2004	2155	1911.5	2082.9	305346	2082.9	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20250522	16.15	16.15	16.15	16.15	0	16.15
TECHM.NSE	Tech Mahindra Limited	20250522	1589.7	1589.7	1558	1565.6	1789310	1565.6	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20250522	1229.8	1255.9	1212.3	1228.5	111196	1228.5	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20250522	745	754.5	738	742.65	1124583	742.65	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20250522	470.3	470.3	470.3	470.3	25738	470.3
TERASOFT.NSE	Tera Software Limited	20250522	277.41	277.41	277.41	277.41	3896	277.41
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20250522	102.6	104.8	102.6	103.62	140621	103.62	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20250522	62.96	63.84	61.7	62.52	49887	62.52	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20250522	156.21	160.37	155.1	157.04	1751023	157.04	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20250522	207.8	211.5	204.11	206.44	866839	206.44	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20250522	14.95	15.18	14.95	14.95	908	14.95
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20250522	10.3	10.81	10.24	10.55	39544	10.55	up	down	incorrect
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20250522	1905.7	1916.4	1875	1882.8	30790	1882.8	down	up	incorrect
THEINVEST.NSE	The Investment Trust of India Limited	20250522	148.02	150	146.25	148.02	20024	148.02
THEMISMED.NSE	Themis Medicare Limited	20250522	144.74	144.74	140	140.64	101587	140.64	down	up	incorrect
THERMAX.NSE	Thermax Limited	20250522	3560	3631.3	3529	3595	141419	3595	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20250522	167	170.25	163.8	168.99	2512279	168.99	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20250522	341	350.95	338	341.9	7962	341.9	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20250522	980	988	954.85	962.35	40444	962.35	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20250522	347.95	353.3	341	343.55	795268	343.55	down	up	incorrect
TIIL.NSE	Technocraft Industries (India) Limited	20250522	2889	2918	2872.7	2882.4	3819	2882.4	down	up	incorrect
TIINDIA.NSE	Tube Investments of India Limited	20250522	3013.5	3042.9	2966.4	2984.9	257572	2984.9	down	up	incorrect
TIJARIA.NSE	Tijaria Polypipes Limited	20250522	7.33	7.33	6.96	6.96	8405	6.96	down	down	correct
TIL.NSE	TIL Limited	20250522	265.17	276.88	262.86	276.88	37137	276.88	up	up	correct
TIMESGTY.NSE	Times Guaranty Limited	20250522	171.17	174.5	167.65	173.73	5149	173.73	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20250522	368.6	378.6	366.05	376.2	984245	376.2	up	up	correct
TIMKEN.NSE	Timken India Limited	20250522	3010.8	3012	2937	2966.6	54362	2966.6	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20250522	248	252.31	246.25	248.77	204267	248.77	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20250522	39.18	39.98	39.18	39.18	110921	39.18
TITAN.NSE	Titan Company Limited	20250522	3565	3575	3516.1	3541	709846	3541	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20250522	81.1	82	80.81	81.73	84239	81.73	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20250522	164	168.59	163	166.42	215522	166.42	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20250522	9.48	9.67	9.25	9.33	12513	9.33	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20250522	142.1	148	139	140.26	83764	140.26	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20250522	3288	3288	3205.2	3212	376149	3212	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20250522	1398.8	1405.9	1380	1394.6	496523	1394.6	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20250522	76.9	78.25	74.18	77.96	74835	77.96	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20250522	79.4	81.96	78	79	615	79	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20250522	86	88.63	83.81	85.53	318106	85.53	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20250522	8.74	8.74	8.11	8.32	33342	8.32	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20250522	248	252	241.21	248.73	15528	248.73	up	up	correct
TRENT.NSE	Trent Limited	20250522	5441	5449	5285	5342	962354	5342	down	down	correct
TRF.NSE	TRF Limited	20250522	388.35	398	385	390.05	18170	390.05	up	up	correct
TRIDENT.NSE	Trident Limited	20250522	33.4	33.4	32.4	32.8	21860828	32.8	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20250522	83.08	83.18	81.47	81.96	22759	81.96	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20250522	576.45	588.7	568	572.35	935197	572.35	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20250522	422	427.95	418	423.4	131000	423.4	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20250522	1272.8	1272.8	1248.2	1259.3	1414	1259.3	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20250522	679	691	674.1	689.1	36617	689.1	up	up	correct
TTL.NSE	T.T. Limited	20250522	13.89	13.89	13.45	13.58	166320	13.58	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20250522	69.09	79.49	68.8	76.68	272689572	76.68	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20250522	393.5	404.5	391.25	398.45	46695	398.45	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20250522	2767.1	2810	2717	2805	785085	2805	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20250522	3025	3031	2949	2970.8	2249	2970.8	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20250522	175.5	184.8	174.8	180.51	216486	180.51	up	up	correct
TVVISION.NSE	TV Vision Limited	20250522	6.4	6.4	6.4	6.4	22010	6.4
UBL.NSE	United Breweries Limited	20250522	2031.5	2038.9	1979	1995.1	109623	1995.1	down	up	incorrect
UCOBANK.NSE	UCO Bank	20250522	31	31.48	30.63	30.82	5610924	30.82	down	down	correct
UFLEX.NSE	Uflex Limited	20250522	596.05	621	592.3	616.55	259031	616.55	up	up	correct
UFO.NSE	UFO Moviez India Limited	20250522	72.99	75.5	72.66	73.78	143529	73.78	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20250522	49.1	49.99	48.6	49.38	218736	49.38	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20250522	188.33	189.89	176.5	177.65	462660	177.65	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20250522	44.3	45.12	44.12	44.46	5188466	44.46	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20250522	11666	11700	11517	11677	175370	11677	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20250522	81.5	84.1	81.5	82.79	6853	82.79	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20250522	5.69	5.83	5.6	5.65	12257	5.65	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20250522	614.4	668	605.5	625.45	656496	625.45	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20250522	193.19	195.9	193.1	195.74	9635	195.74	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20250522	158.7	158.7	155.26	156.52	1965	156.52	down	down	correct
UNIONBANK.NSE	Union Bank of India	20250522	137.5	140.5	137.5	139.94	11038050	139.94	up	up	correct
UNITECH.NSE	Unitech Limited	20250522	6.52	6.53	6.29	6.48	2226941	6.48	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20250522	437	437	416.6	422.65	2166	422.65	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20250522	252.7	254	236	238.4	42093	238.4	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20250522	582	598	572	589.45	121475	589.45	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20250522	235	240	234.99	239.17	2188	239.17	up	up	correct
UPL.NSE	UPL Limited	20250522	638.9	638.9	627.8	631.95	1078155	631.95	down	down	correct
URJA.NSE	Urja Global Limited	20250522	15.55	15.79	15.29	15.53	1156991	15.53	down	down	correct
USHAMART.NSE	Usha Martin Limited	20250522	323.55	327.1	317.5	324.55	792876	324.55	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20250522	1182.6	1182.8	1149	1175.3	338427	1175.3	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20250522	56.66	56.87	55.83	56.29	7275296	56.29	down	up	incorrect
UTINEXT50.NSE	UTI Mutual Fund	20250522	71.69	71.69	70.35	71.13	133544	71.13	down	up	incorrect
UTINIFTETF.NSE	UTI Mutual Fund	20250522	271.79	271.79	267.01	268.43	144088	268.43	down	up	incorrect
UTISENSETF.NSE	UTI Mutual Fund	20250522	885.85	885.92	878.95	883.55	1409	883.55	down	up	incorrect
UTISXN50.NSE	UTI Mutual Fund	20250522	87.73	88.52	86.55	87.28	1495	87.28	down	up	incorrect
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20250522	321	327.4	314.4	322.75	62385	322.75	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20250522	1881	1894.7	1851	1873.7	11858	1873.7	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20250522	6750	6779.5	5950	6007	109455	6007	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20250522	248.8	253	246.5	248.93	496327	248.93	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20250522	12.85	13	12.64	12.74	159570	12.74	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20250522	11.03	11.03	11.03	11.03	257001	11.03
VALIANTORG.NSE	Valiant Organics Limited	20250522	400.05	400.05	383.45	384.25	182984	384.25	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20250522	43.61	44.03	43.3	43.38	23153	43.38	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20250522	12.88	12.95	12.4	12.86	299669	12.86	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20250522	505	512.45	500	503.65	45015	503.65	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20250522	48.92	49.99	48.4	48.71	639069	48.71	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20250522	43.89	44.22	42.3	42.61	23004	42.61	down	down	correct
VBL.NSE	Varun Beverages Limited	20250522	479	479.95	467.4	469.55	11871047	469.55	down	down	correct
VEDL.NSE	Vedanta Limited	20250522	439	439.5	431.5	435.1	5505100	435.1	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20250522	1612	1624	1585	1600.9	25388	1600.9	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20250522	355	361.95	349	355.05	76598	355.05	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20250522	8.79	8.79	8.75	8.79	142514	8.79
VESUVIUS.NSE	Vesuvius India Limited	20250522	5490	5503.8	5425	5448	4482	5448	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20250522	109	109	105.8	106.59	56081	106.59	down	down	correct
VGUARD.NSE	V	20250522	387.1	391.8	381.1	383.95	326489	383.95	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20250522	3892.6	3995.8	3835	3892	1003	3892	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20250522	459	460.9	446.45	450.5	6999	450.5	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20250522	935	937.1	927.1	930.1	90211	930.1	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20250522	2.28	2.33	2.25	2.27	59103	2.27	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20250522	2.35	2.37	2.33	2.34	1944495	2.34	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20250522	2.7	2.72	2.67	2.68	2760070	2.68	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20250522	1004.2	1020	976.15	984.9	200773	984.9	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20250522	1810	1879.7	1790	1869.1	171800	1869.1	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20250522	1543.9	1568	1475.5	1489.7	21674	1489.7	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20250522	31.16	31.16	31.16	31.16	801	31.16
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20250522	305	309.8	302.25	304.95	10700	304.95	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20250522	41.5	41.86	40.15	41.55	53716	41.55	up	up	correct
VIPIND.NSE	VIP Industries Limited	20250522	372.95	374.95	362.5	365.75	408970	365.75	down	down	correct
VIPULLTD.NSE	Vipul Limited	20250522	12.03	12.05	12.03	12.03	129646	12.03
VISAKAIND.NSE	Visaka Industries Limited	20250522	89.8	90.16	85.4	86.4	650294	86.4	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20250522	31.75	33	31.5	31.67	5227	31.67	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20250522	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20250522	498	502.9	485.7	500.75	179503	500.75	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20250522	9.99	10.1	9.8	9.92	404810	9.92	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20250522	0.88	0.9	0.88	0.88	166863	0.88
VLSFINANCE.NSE	VLS Finance Limited	20250522	261.3	265.12	261.01	262.43	14631	262.43	up	up	correct
VMART.NSE	V	20250522	3410	3471.4	3391.5	3423.5	15583	3423.5	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20250522	8365	8468	8310	8410	21673	8410	up	up	correct
VOLTAS.NSE	Voltas Limited	20250522	1268	1276.8	1260.9	1272.8	1042997	1272.8	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20250522	610	631	581.65	588.6	4848391	588.6	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20250522	260.4	268.25	255.87	263.84	144749	263.84	up	up	correct
VSTIND.NSE	VST Industries Limited	20250522	290	293	284.5	286.9	276018	286.9	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20250522	3759.7	3793.1	3715.6	3726	4708	3726	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20250522	512.45	517	495	505	163411	505	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20250522	1489	1557	1470	1526.2	3623458	1526.2	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20250522	211	215	206.29	209.92	469863	209.92	down	up	incorrect
WANBURY.NSE	Wanbury Limited	20250522	285.2	294.9	281.2	290.55	26960	290.55	up	down	incorrect
WEALTH.NSE	Wealth First Portfolio Managers Limited	20250522	874	887.9	850	860	3016	860	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20250522	1399	1411.2	1360.5	1387	134408	1387	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20250522	119	120.27	115.06	117.77	10088	117.77	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20250522	771	772.95	760	766.75	246260	766.75	down	up	incorrect
WELENT.NSE	Welspun Enterprises Limited	20250522	484.05	486.7	461	472.3	326255	472.3	down	up	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20250522	812.25	845.95	800.25	807.35	844	807.35	down	up	incorrect
WENDT.NSE	Wendt (India) Limited	20250522	8499	8521.5	8422	8439	22199	8439	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20250522	691	698	679.05	693.15	51467	693.15	up	up	correct
WHEELS.NSE	Wheels India Limited	20250522	755	767.15	742	755.9	24845	755.9	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20250522	1272	1273.2	1235.5	1267.1	335589	1267.1	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20250522	31.8	33	31.11	31.64	15848	31.64	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20250522	956	975.05	942	970.95	49390	970.95	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20250522	372	379.95	364.3	373.6	120577	373.6	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20250522	154.51	154.51	149.26	151.75	647	151.75	down	down	correct
WIPRO.NSE	Wipro Limited	20250522	249	249.89	245	245.94	11469037	245.94	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20250522	1340.7	1343.5	1290.2	1320.2	304525	1320.2	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20250522	662.65	664.65	650.55	653.7	24808	653.7	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20250522	151.22	151.5	145.15	148.53	19952	148.53	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20250522	76.55	76.55	76.55	76.55	5357	76.55
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20250522	479.3	485.8	474.1	477.05	92675	477.05	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20250522	101.63	101.63	96.5	97.78	308301	97.78	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20250522	101.8	101.8	99	99.07	6389	99.07	down	up	incorrect
XPROINDIA.NSE	Xpro India Limited	20250522	1186	1220	1179	1200.4	23432	1200.4	up	down	incorrect
YESBANK.NSE	Yes Bank Limited	20250522	20.99	21.24	20.78	20.97	84194525	20.97	down	up	incorrect
YUKEN.NSE	Yuken India Limited	20250522	1057.1	1090	1041	1084.35	13063	1084.35	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20250522	124.05	127.65	124.05	127.29	9779862	127.29	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20250522	9	9.22	8.87	9.03	2349109	9.03	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20250522	14.58	14.92	14.36	14.52	2814754	14.52	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20250522	251.55	269.9	245.15	250.1	722	250.1	down	up	incorrect
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20250522	7.35	7.5	7.08	7.31	121226	7.31	down	up	incorrect
ZENSARTECH.NSE	Zensar Technologies Limited	20250522	828	829.75	809	819	606719	819	down	up	incorrect
ZENTEC.NSE	Zen Technologies Limited	20250522	1881.7	1904.4	1835	1888.8	459886	1888.8	up	down	incorrect
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20250522	111.37	125.41	110.01	115.88	117602	115.88	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20250522	1010.3	1010.3	987.7	996.75	50927	996.75	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20250522	215.5	217.99	210	211.57	227219	211.57	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20250522	1961	1985.6	1946.3	1964.2	42277	1964.2	up	up	correct