CollectAI

close-nse_india_stocks

2025/05/23

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20250523	247.99	247.99	239.99	243.1	131052	243.1	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20250523	70.93	71.45	69.51	69.87	2266	69.87	down	down	correct
3MINDIA.NSE	3M India Limited	20250523	30500	30500	30000	30095	1097	30095	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20250523	43.06	43.69	42.1	42.63	4811	42.63	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20250523	395.45	407	389.3	402.05	61408	402.05	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20250523	781.65	816.8	781.65	781.65	273557	781.65
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20250523	18.7	18.72	16.66	17.32	1298582	17.32	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20250523	8.49	8.54	8.36	8.4	95839	8.4	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20250523	53.61	54.84	53.27	54.5	49068	54.5	up	up	correct
AARON.NSE	Aaron Industries Limited	20250523	412.9	412.9	395	402.15	9370	402.15	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20250523	478.9	479.9	471	474.2	116752	474.2	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20250523	469	473.6	465.25	469.3	752133	469.3	up	down	incorrect
AARTISURF.NSE	Aarti Surfactants Limited	20250523	614.85	614.85	567.2	586.35	19212	586.35	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20250523	138.5	141.71	136.1	137.06	13150	137.06	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20250523	113.29	113.29	108.42	109.88	4938	109.88	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20250523	1790.9	1797.5	1774	1783.8	30156	1783.8	down	up	incorrect
ABAN.NSE	Aban Offshore Limited	20250523	41.73	42.5	40.83	41.18	27772	41.18	down	down	correct
ABB.NSE	ABB India Limited	20250523	5950	5989.5	5875	5961	208138	5961	up	down	incorrect
ABBOTINDIA.NSE	Abbott India Limited	20250523	31200	31245	30750	30795	4657	30795	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20250523	223.7	224.1	220.73	222.29	3113391	222.29	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20250523	91	91.7	87.9	88.55	18903382	88.55	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20250523	49.29	49.99	49.1	49.11	818	49.11	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20250523	56.53	56.53	55.78	56.16	205734	56.16	down	up	incorrect
ABSLNN50ET.NSE	ABSL AMC Ltd	20250523	69.91	70.45	69.32	69.85	4252	69.85	down	down	correct
ACC.NSE	ACC Limited	20250523	1948.2	1967.5	1938.9	1959.4	320904	1959.4	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20250523	1384	1403	1384	1396.6	8691	1396.6	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20250523	8.37	8.61	8.23	8.33	330039	8.33	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20250523	1280.1	1295	1263.3	1291.8	253165	1291.8	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20250523	2499	2548.1	2490.5	2540	968289	2540	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20250523	987	999.05	976	986.95	2538581	986.95	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20250523	1383.1	1398.5	1375	1395.4	1715309	1395.4	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20250523	556	560.4	551	553.2	2402829	553.2	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20250523	231.71	233.7	228.51	230.98	93563	230.98	down	down	correct
ADL.NSE	Archidply Decor Limited	20250523	90.75	90.75	87.5	88.34	882	88.34	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20250523	11.76	11.99	11.56	11.81	70150	11.81	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20250523	192.77	209	191.66	199.45	550275	199.45	up	down	incorrect
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20250523	61.45	62.62	59.41	61.19	60511	61.19	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20250523	289.65	293.9	283.55	290.35	98475	290.35	up	up	correct
AFFLE.NSE	Affle (India) Limited	20250523	1696.7	1800	1691	1727.4	863350	1727.4	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20250523	1042.1	1081	1020.1	1073.65	34074	1073.65	up	up	correct
AGRITECH.NSE	Agri	20250523	158.01	160.19	156.43	157	7763	157	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20250523	33.07	33.2	32.46	32.92	28458	32.92	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20250523	67.76	67.76	64.15	65.72	14486	65.72	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20250523	137.27	141.99	137.27	139.04	3282	139.04	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20250523	935	940	924.75	936.45	16168	936.45	up	down	incorrect
AIAENG.NSE	AIA Engineering Limited	20250523	3272	3384	3198	3316.1	377614	3316.1	up	up	correct
AIRAN.NSE	Airan Limited	20250523	27.14	27.87	27.1	27.4	116248	27.4	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20250523	2578	2596.6	2550	2574.9	25917	2574.9	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20250523	798.7	808.9	790.9	804.7	26425	804.7	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20250523	6.09	6.09	5.8	5.86	665714	5.86	down	down	correct
AKASH.NSE	Akash Infra	20250523	31.46	31.47	29.01	29.74	18991	29.74	down	up	incorrect
AKG.NSE	AKG Exim Limited	20250523	13.95	16.32	12.65	14.94	726440	14.94	up	down	incorrect
AKSHARCHEM.NSE	AksharChem (India) Limited	20250523	272.18	272.18	262.99	266.76	9885	266.76	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20250523	9.99	10.05	9.74	9.86	162817	9.86	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20250523	3615.3	3619.4	3575.9	3596	5788	3596	down	down	correct
ALANKIT.NSE	Alankit Limited	20250523	15.24	15.24	14.65	15	302222	15	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20250523	814.55	819	805	810.8	3422	810.8	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20250523	110.05	112.2	109.79	111.28	397656	111.28	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20250523	883.05	924.7	865.1	898.3	56336	898.3	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20250523	102.02	104.69	102.02	102.42	26595	102.42	up	down	incorrect
ALKEM.NSE	Alkem Laboratories Limited	20250523	5297	5319	5240	5288	79856	5288	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20250523	1790.5	1859.8	1762.1	1835.1	108593	1835.1	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20250523	31.11	31.94	30.65	31.76	4180774	31.76	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20250523	21.03	21.99	21.01	21.32	168309	21.32	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20250523	18.82	19.04	18.64	18.78	4748954	18.78	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20250523	107.12	109.69	106.52	108.49	24522	108.49	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20250523	266.2	266.2	263	264.09	5384	264.09	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20250523	2.21	2.39	2.21	2.37	6356	2.37	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20250523	6590	6635	6372.5	6405.5	259397	6405.5	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20250523	30.55	31.48	30.14	30.64	19202	30.64	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20250523	1560.2	1599	1560.2	1572.3	8832	1572.3	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20250523	567.75	576	566.25	570.9	1332383	570.9	up	up	correct
AMDIND.NSE	AMD Industries Limited	20250523	51.32	51.97	50.11	51.06	7566	51.06	down	down	correct
AMIORG.NSE	Ami Organics Limited	20250523	1188.8	1208	1154	1168.8	510550	1168.8	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20250523	56.86	56.86	56	56.46	15985	56.46	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20250523	723.2	733.95	713.05	718.3	18943	718.3	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20250523	520	520	510	512.5	1002178	512.5	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20250523	77.2	78.5	77.2	78.24	71215	78.24	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20250523	75.49	77.55	74.7	77.22	120531	77.22	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20250523	105.6	112	105.6	109.69	5048	109.69	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20250523	2.25	2.46	2.25	2.39	9289	2.39	up	up	correct
ANMOL.NSE	Anmol India Limited	20250523	18.76	18.98	18.11	18.49	80622	18.49	down	up	incorrect
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20250523	4.14	4.26	4.11	4.11	53497	4.11	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20250523	1.01	1.04	1	1.02	381915	1.02	up	up	correct
ANUP.NSE	The Anup Engineering Limited	20250523	2822.2	2831.8	2760	2782.2	52018	2782.2	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20250523	960	971	932.7	938.7	117177	938.7	down	down	correct
APARINDS.NSE	Apar Industries Limited	20250523	7666	7997	7586.5	7757.5	109079	7757.5	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20250523	135.5	143.49	135.5	140.62	25536	140.62	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20250523	355.2	359	347.6	351.05	23137	351.05	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20250523	218.2	221.89	215	221.06	60800	221.06	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20250523	1830.9	1838	1821.7	1830.2	409822	1830.2	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20250523	976	983	958.15	972.1	126811	972.1	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20250523	150.65	151.78	135.5	139.31	24526590	139.31	down	up	incorrect
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20250523	6987.5	7088	6930	7064.5	321466	7064.5	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20250523	412	489.1	409	489.1	1137253	489.1	up	down	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20250523	495	497.7	491	494.7	903008	494.7	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20250523	1248	1282.9	1248	1260.8	1011	1260.8	up	up	correct
APTECHT.NSE	Aptech Limited	20250523	162.3	169	160.16	165.62	926116	165.62	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20250523	338.9	340.75	333.15	335.6	686269	335.6	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20250523	98	101.39	97.2	98.27	31112	98.27	up	up	correct
ARCHIES.NSE	Archies Limited	20250523	19.2	19.44	19.02	19.36	17496	19.36	up	down	incorrect
ARENTERP.NSE	Rajdarshan Industries Limited	20250523	48.7	49.8	48	49.56	4474	49.56	up	up	correct
ARIES.NSE	Aries Agro Limited	20250523	311.25	314.85	296.3	303.85	118703	303.85	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20250523	69.11	71.8	68.95	70.36	135277	70.36	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20250523	361.95	377.2	360.05	363.7	19095	363.7	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20250523	1479	1509.6	1475	1491	7055	1491	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20250523	36.93	37.68	36.52	37	6374	37	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20250523	625	626.85	621.05	626.85	12140	626.85	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20250523	3.26	3.26	2.96	2.96	80154	2.96	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20250523	60.33	60.33	60.33	60.33	0	60.33
ARTEMISMED.NSE	Artemis Medicare Services Limited	20250523	249.3	258.95	247.55	255.35	109611	255.35	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20250523	155.19	170.7	152.11	170.7	7607	170.7	up	down	incorrect
ARVIND.NSE	Arvind Limited	20250523	376.85	376.9	365.5	366.15	383991	366.15	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20250523	475	476.45	455.1	457.2	247882	457.2	down	up	incorrect
ARVSMART.NSE	Arvind SmartSpaces Limited	20250523	700	710.7	693	698.1	31687	698.1	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20250523	703	721	703	712.55	108031	712.55	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20250523	425	425	413.35	420.7	3957	420.7	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20250523	494.45	500.9	488.6	497.15	17111	497.15	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20250523	1082.5	1112.2	1082.5	1105.1	33642	1105.1	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20250523	385	399.85	378	399.85	566781	399.85	up	down	incorrect
ASHIANA.NSE	Ashiana Housing Limited	20250523	295.2	304.95	295.2	300.35	74982	300.35	up	down	incorrect
ASHIMASYN.NSE	Ashima Limited	20250523	35.48	35.7	33.48	33.73	492929	33.73	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20250523	203.99	212.7	202	211.18	4572129	211.18	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20250523	241	243.8	235.14	239.61	14164900	239.61	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20250523	355.45	373	355.45	367.65	15808	367.65	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20250523	2301.8	2329	2295	2315.5	458035	2315.5	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20250523	49.37	49.99	48.4	49.44	266104	49.44	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20250523	281.5	293.8	281.5	290.8	3319	290.8	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20250523	705.1	722.9	695.55	706.5	22687	706.5	up	down	incorrect
ASTERDM.NSE	Aster DM Healthcare Limited	20250523	571.15	572.25	552.4	553.8	708505	553.8	down	down	correct
ASTRAL.NSE	Astral Limited	20250523	1470	1470	1432.6	1456.7	1930067	1456.7	down	up	incorrect
ASTRAMICRO.NSE	Astra Microwave Products Limited	20250523	1140	1150	1072	1089.4	1742850	1089.4	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20250523	8059	8105	7922.5	7959.5	7840	7959.5	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20250523	19.73	19.73	19.35	19.35	127080	19.35	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20250523	664.65	666.35	656.6	658.5	523892	658.5	down	down	correct
ATUL.NSE	Atul Ltd	20250523	7225.5	7259.5	7155.5	7203	20625	7203	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20250523	482.65	492.85	475	488.9	78616	488.9	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20250523	689.15	699.4	687	696.2	1098715	696.2	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20250523	1384.7	1393.6	1370	1372.7	31627	1372.7	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20250523	1194	1200.8	1179.2	1197.1	395839	1197.1	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20250523	108.94	108.94	103	108.09	12788	108.09	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20250523	1735.7	1746.7	1724.4	1739.5	4520	1739.5	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20250523	83	85	83	84.06	30097	84.06	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20250523	565	568.45	560	565.25	16117	565.25	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20250523	877.65	881.75	865.1	868.4	221237	868.4	down	up	incorrect
AVTNPL.NSE	AVT Natural Products Limited	20250523	67.89	67.93	66.56	67.68	58133	67.68	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20250523	605.7	612.85	595.9	600.7	71453	600.7	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20250523	1188.5	1213.1	1188.1	1210.1	3676469	1210.1	up	down	incorrect
AXISBNKETF.NSE	Axis Amc Ltd.	20250523	561.72	565.95	561.72	565.88	480	565.88	up	up	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20250523	13.06	13.06	12.57	12.67	21651	12.67	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20250523	1016.55	1026.75	985	996.2	167133	996.2	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20250523	82.8	82.8	79.5	80.27	167543	80.27	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20250523	143.14	143.14	138.33	142.08	5069	142.08	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20250523	260.4	271.15	260.4	270.41	6268	270.41	up	up	correct
AXISTECETF.NSE	Axis Mutual Fund	20250523	396.32	405.67	387.79	402.13	1998	402.13	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20250523	196.25	207.52	196.25	199.8	21090	199.8	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20250523	74.05	75	73	74.64	3652	74.64	up	down	incorrect
BAGFILMS.NSE	B.A.G. Films and Media Limited	20250523	6.5	6.76	6.5	6.64	58668	6.64	up	up	correct
BAJAJ.NSE	AUTO	20250523	8765	8838	8714	8741	321989	8741	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20250523	172.55	173.39	170	172.21	178683	172.21	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20250523	665.3	673.35	657.55	665.2	45600	665.2	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20250523	2005.9	2048.7	2003.2	2036.5	1085026	2036.5	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20250523	23.08	24.01	22.81	23.82	12858186	23.82	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20250523	13200	13845	13189	13748	114272	13748	up	down	incorrect
BAJFINANCE.NSE	Bajaj Finance Limited	20250523	9139	9286.5	9111	9243.5	425110	9243.5	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20250523	82.8	84	79.57	83.14	246022	83.14	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20250523	1431.4	1457.9	1417.1	1448.9	44080	1448.9	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20250523	53	53.75	52.3	52.98	58455	52.98	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20250523	20.25	20.49	19.75	20.25	21299	20.25
BALKRISIND.NSE	Balkrishna Industries Limited	20250523	2666	2685.8	2630.1	2660.2	343247	2660.2	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20250523	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20250523	214.8	214.8	210.85	211.84	231361	211.84	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20250523	99.76	99.76	96.62	97.25	18828	97.25	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20250523	558.3	558.3	547.5	553.1	273948	553.1	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20250523	127.76	130	124	128.48	24052	128.48	up	down	incorrect
BANARISUG.NSE	Bannari Amman Sugars Limited	20250523	4350	4350	4273.3	4307.8	643	4307.8	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20250523	555.85	568.8	548.15	552.85	439531	552.85	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20250523	166.4	166.45	164.43	165.46	3237151	165.46	down	down	correct
BANG.NSE	Bang Overseas Limited	20250523	53.44	53.44	51.07	52.22	3946	52.22	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20250523	68.43	68.45	67	67.7	3064	67.7	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20250523	241.23	243.9	240.78	243.04	5933979	243.04	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20250523	563.21	568.42	562.5	567.95	373586	567.95	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20250523	142.25	148.01	142.25	144.51	79803	144.51	up	up	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20250523	317.95	333	310	311.25	457092	311.25	down	down	correct
BASF.NSE	BASF India Limited	20250523	5196.4	5255	5121.1	5168.3	24635	5168.3	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20250523	31.3	32.35	31.19	31.51	268645	31.51	up	up	correct
BATAINDIA.NSE	Bata India Limited	20250523	1262	1278	1257.5	1275.7	141231	1275.7	up	down	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20250523	5065	5090.5	4965	4989.2	17530	4989.2	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20250523	3041.8	3044.9	2991.4	3001.7	56860	3001.7	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20250523	1989	1997.2	1954.5	1981.1	32535	1981.1	down	down	correct
BCLIND.NSE	BCL Industries Limited	20250523	39.89	40.35	39.5	39.87	700777	39.87	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20250523	1930	1958	1877	1909.1	4601767	1909.1	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20250523	30.5	30.54	28.81	29.1	202625	29.1	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20250523	1528.9	1545	1515.1	1522.7	39808	1522.7	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20250523	161.92	164.95	160	163.3	5685	163.3	up	up	correct
BEL.NSE	Bharat Electronics Limited	20250523	389.15	389.9	381.1	383.8	37639225	383.8	down	down	correct
BEML.NSE	BEML Limited	20250523	3639	3789.9	3611	3717.9	1327853	3717.9	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20250523	115	115.79	113.51	114.7	376758	114.7	down	up	incorrect
BERGEPAINT.NSE	Berger Paints India Limited	20250523	566.5	566.55	553.7	554.9	308738	554.9	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20250523	340	340	338	338	7888	338	down	down	correct
BFINVEST.NSE	BF Investment Limited	20250523	526.7	530.3	518.1	520.3	43698	520.3	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20250523	735.95	755.35	730.5	746.4	52346	746.4	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20250523	3.14	3.14	3.14	3.14	0	3.14
BGRENERGY.NSE	BGR Energy Systems Limited	20250523	119	119.8	118	119.8	94532	119.8	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20250523	185.01	191.67	185.01	189.67	42123	189.67	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20250523	81.25	81.96	79.51	80.45	43743	80.45	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20250523	5.7	5.7	5.42	5.46	446719	5.46	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20250523	1241	1251.9	1231.3	1245.1	691587	1245.1	up	down	incorrect
BHARATGEAR.NSE	Bharat Gears Limited	20250523	91	91	88.65	89.07	63425	89.07	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20250523	9917	9936	9599.5	9695.5	2437	9695.5	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20250523	184.87	185.1	180	180.64	82223	180.64	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20250523	1825	1841.8	1821.5	1831.7	3460820	1831.7	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20250523	247.5	255.96	245.1	254.8	18672122	254.8	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20250523	67.27	68.63	66.6	68.05	132279	68.05	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20250523	700	700.6	700	700.5	2324	700.5	up	up	correct
BIOCON.NSE	Biocon Limited	20250523	335	335.8	329	330.75	2051454	330.75	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20250523	45.77	46.38	45.45	45.82	3902	45.82	up	up	correct
BIRET.NSE	RR	20250523	298	299.02	295	297.04	199691	297.04	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20250523	172.5	202	172.5	191.56	1806818	191.56	up	down	incorrect
BIRLACORPN.NSE	Birla Corporation Limited	20250523	1398	1427.9	1380	1402.9	102758	1402.9	up	down	incorrect
BIRLAMONEY.NSE	Aditya Birla Money Limited	20250523	157	161.87	156.15	160.72	17318	160.72	up	up	correct
BLBLIMITED.NSE	BLB Limited	20250523	14.6	15.15	14.6	15	21759	15	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20250523	127	127.73	125.04	126.46	465029	126.46	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20250523	71.09	74.3	70.2	73.6	414938	73.6	up	down	incorrect
BLS.NSE	BLS International Services Limited	20250523	395.95	407	391.75	401.9	5889140	401.9	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20250523	5.8	5.8	5.8	5.8	0	5.8
BLUEDART.NSE	Blue Dart Express Limited	20250523	7010	7070	6946	7004.5	5802	7004.5	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20250523	1561	1587	1548.1	1557.4	1148571	1557.4	down	up	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20250523	74.6	76.6	74.45	75.77	378894	75.77	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20250523	147	152.7	145	150.9	2141202	150.9	up	up	correct
BOROLTD.NSE	Borosil Limited	20250523	354.4	357.95	351.35	356.5	64337	356.5	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20250523	542.5	558	540.65	548.05	369489	548.05	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20250523	31845	32195	31610	32130	10400	32130	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20250523	312	320	312	318.9	4257721	318.9	up	up	correct
BPL.NSE	BPL Limited	20250523	84	85.65	83.53	84.13	103470	84.13	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20250523	1102.4	1114.3	1086.3	1090.2	307820	1090.2	down	up	incorrect
BRITANNIA.NSE	Britannia Industries Limited	20250523	5459	5499	5406	5486.5	100229	5486.5	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20250523	24.47	24.47	23.41	23.69	59279	23.69	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20250523	134	137.9	134	134.39	5513	134.39	up	up	correct
BSE.NSE	BSE Limited	20250523	2358	2488	2335	2448	16556320	2448	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20250523	138	143	136.37	137.63	31503	137.63	down	up	incorrect
BSL.NSE	BSL Limited	20250523	164.2	164.2	164.18	164.18	2577	164.18	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20250523	84.22	85.93	84.22	84.57	126402	84.57	up	down	incorrect
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20250523	28.39	28.65	28.21	28.57	185353	28.57	up	up	correct
BSOFT.NSE	Birlasoft Limited	20250523	421.6	432.25	420.7	424.8	981938	424.8	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20250523	791.05	813.45	755	764.75	70131	764.75	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20250523	40.4	40.45	39.01	39.63	9328	39.63	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20250523	97	97.24	95.54	96.07	83032	96.07	down	down	correct
CALSOFT.NSE	California Software Company Limited	20250523	10.8	10.99	10.5	10.95	7271	10.95	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20250523	194.5	194.87	185	187.92	1417632	187.92	down	up	incorrect
CAMS.NSE	Computer Age Management Services Limited	20250523	3905	3908.4	3849.6	3884.5	392817	3884.5	down	down	correct
CANBK.NSE	Canara Bank	20250523	107.15	107.99	106.41	107.21	16138692	107.21	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20250523	746.1	747.9	735	738.7	296136	738.7	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20250523	230.68	235.74	228.36	234.42	152849	234.42	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20250523	357	362	353.7	359.9	298486	359.9	up	down	incorrect
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20250523	2282.6	2287.4	2183	2192.8	105574	2192.8	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20250523	95.24	107	95.24	104.42	194682	104.42	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20250523	1006	1008	988.6	1001.5	49214	1001.5	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20250523	1687.1	1738.7	1672.9	1709.3	157666	1709.3	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20250523	1659.2	1681	1627.1	1635	473823	1635	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20250523	210.37	210.75	207.5	208.16	818579	208.16	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20250523	21.92	21.92	20.27	21.04	1850515	21.04	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20250523	16.03	16.3	15.65	15.94	25967	15.94	down	down	correct
CCL.NSE	CCL Products (India) Limited	20250523	806	825.4	795.4	802.05	549868	802.05	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20250523	1461	1474.7	1445	1462.3	4421203	1462.3	up	up	correct
CEATLTD.NSE	CEAT Limited	20250523	3824	3857.8	3760.8	3787.2	76962	3787.2	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20250523	12.47	13.2	12.31	12.92	72168	12.92	up	up	correct
CENTENKA.NSE	Century Enka Limited	20250523	464.45	469	458.2	467.5	41271	467.5	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20250523	18.9	19.05	18.77	18.94	42899	18.94	up	up	correct
CENTRALBK.NSE	Central Bank of India	20250523	36.9	37.44	36.56	37.28	7270281	37.28	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20250523	29.3	30.38	29.3	30.09	323219	30.09	up	down	incorrect
CENTUM.NSE	Centum Electronics Limited	20250523	2465	2465	2214	2320	509219	2320	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20250523	766.9	772.8	754	761.2	62763	761.2	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20250523	6370.5	6398	6325	6365.5	11083	6365.5	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20250523	5.15	5.15	5.15	5.15	8603	5.15
CESC.NSE	CESC Limited	20250523	168.4	173	167.71	170.3	3251004	170.3	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20250523	159.8	160.82	157.76	158.72	461243	158.72	down	up	incorrect
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20250523	699.9	701	692.05	696.45	943219	696.45	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20250523	885.2	897.55	880	888.3	41355	888.3	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20250523	592.5	600.8	581.3	594.3	2567523	594.3	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20250523	271.8	292.1	258.9	264.15	51476	264.15	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20250523	197.25	202.57	197.25	198.02	33823	198.02	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20250523	864	864	780.9	819.9	17716	819.9	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20250523	433.35	438.5	429.25	435.2	23000	435.2	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20250523	686	690	677.7	680.6	791092	680.6	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20250523	1622	1634.8	1604	1628	648628	1628	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20250523	1844.1	1844.3	1797.8	1814.3	215172	1814.3	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20250523	1536.5	1572	1526.7	1543.2	71545	1543.2	up	up	correct
CINELINE.NSE	Cineline India Limited	20250523	90.6	92.23	90.6	91.37	7253	91.37	up	down	incorrect
CINEVISTA.NSE	Cinevista Limited	20250523	15.52	15.61	14.36	15.15	13424	15.15	down	down	correct
CIPLA.NSE	Cipla Limited	20250523	1468.5	1489	1461	1484.2	915286	1484.2	up	down	incorrect
CLEAN.NSE	Clean Science and Technology Limited	20250523	1337	1454	1330	1433.2	1571400	1433.2	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20250523	87.82	94	86.07	91.29	56441	91.29	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20250523	363.2	368.5	357.7	367.25	77460	367.25	up	down	incorrect
CMICABLES.NSE	CMI Limited	20250523	3.25	3.25	3.25	3.25	0	3.25
COALINDIA.NSE	Coal India Limited	20250523	400.2	403	399	401.5	4178408	401.5	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20250523	1923	1955	1900	1915	5500325	1915	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20250523	34.8	34.8	33.11	33.54	323525	33.54	down	down	correct
COFORGE.NSE	Coforge Limited	20250523	8311	8471	8240.5	8321.5	383285	8321.5	up	up	correct
COLPAL.NSE	Colgate	20250523	2487.1	2499.7	2469	2479.4	616422	2479.4	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20250523	1.75	1.75	1.75	1.75	0	1.75
COMPUSOFT.NSE	Compucom Software Limited	20250523	22.08	22.32	21.52	21.92	95134	21.92	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20250523	720	724.35	708.2	720.9	4243631	720.9	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20250523	60.23	61.69	59.3	60.55	1370255	60.55	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20250523	189.35	192	186	189.86	1918	189.86	up	up	correct
CONTROLPR.NSE	Control Print Limited	20250523	647.15	718.7	643	711.3	83695	711.3	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20250523	44.23	46.23	43.51	45.45	20761	45.45	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20250523	203	215	200.21	213.16	216879	213.16	up	down	incorrect
COROMANDEL.NSE	Coromandel International Limited	20250523	2428.4	2458	2375	2389.5	723118	2389.5	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20250523	8.95	8.95	8.4	8.46	63092	8.46	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20250523	92.7	92.82	91.88	92.68	1214031	92.68	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20250523	5550	5690.2	5455.6	5497.7	88045	5497.7	down	up	incorrect
CREATIVE.NSE	Creative Newtech Limited	20250523	774	774	744	754.55	13252	754.55	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20250523	6.5	6.67	6.28	6.43	16629	6.43	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20250523	1114.1	1128.8	1110.3	1117.4	250848	1117.4	up	up	correct
CREST.NSE	Crest Ventures Limited	20250523	404.35	408.35	400	406	5312	406	up	up	correct
CRISIL.NSE	CRISIL Limited	20250523	5045	5125	5024.4	5093.9	30236	5093.9	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20250523	346	353	343.05	351.55	1288725	351.55	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20250523	353.3	362.85	353.3	360.8	225201	360.8	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20250523	51.61	51.61	51.61	51.61	11111	51.61
CUB.NSE	City Union Bank Limited	20250523	195.2	197.2	193.32	196.2	1844515	196.2	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20250523	92	92.97	91.39	92.01	30437	92.01	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20250523	2990	3009.2	2926.2	2940.4	504260	2940.4	down	down	correct
CUPID.NSE	Cupid Limited	20250523	100	104.1	98.61	103.64	3671654	103.64	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20250523	14.07	14.89	14.07	14.86	8282	14.86	up	down	incorrect
CYBERTECH.NSE	CyberTech Systems and Software Limited	20250523	153.26	160.6	153.26	159.45	25791	159.45	up	up	correct
CYIENT.NSE	Cyient Limited	20250523	1299.1	1340	1297.6	1332.6	713881	1332.6	up	down	incorrect
DABUR.NSE	Dabur India Limited	20250523	477.95	484.45	477.95	481.95	1495455	481.95	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20250523	2122	2167	2112.1	2143	308866	2143	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20250523	442.2	442.2	432.4	436.45	71629	436.45	down	up	incorrect
DAMODARIND.NSE	Damodar Industries Limited	20250523	36	38.99	35.01	36.55	24117	36.55	up	up	correct
DANGEE.NSE	Dangee Dums Limited	20250523	4.78	4.78	4.76	4.76	29114	4.76	down	up	incorrect
DATAMATICS.NSE	Datamatics Global Services Limited	20250523	618	618	607.3	612.05	58602	612.05	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20250523	240.15	242.96	236.55	240.75	79924	240.75	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20250523	473.6	480.95	469.35	478.8	105514	478.8	up	up	correct
DBREALTY.NSE	D B Realty Limited	20250523	189.8	194.3	186.52	189.34	2611324	189.34	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20250523	29.8	29.9	28.52	28.98	12206	28.98	down	up	incorrect
DCAL.NSE	Dishman Carbogen Amcis Limited	20250523	246.2	253.2	240.06	252.07	1151456	252.07	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20250523	138.49	141.05	137.94	140.07	1366787	140.07	up	up	correct
DCM.NSE	DCM Limited	20250523	112.01	113.99	111.25	112.19	21022	112.19	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20250523	9.21	9.21	8.34	8.35	689396	8.35	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20250523	174.97	175.7	173.08	173.99	8355	173.99	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20250523	1057	1067	1041.25	1048.65	26640	1048.65	down	down	correct
DCW.NSE	DCW Limited	20250523	76.44	79.48	75.86	78	1612748	78	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20250523	772.1	807	772.1	784.35	23635	784.35	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20250523	1357.8	1357.8	1285.4	1327.4	825403	1327.4	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20250523	2088	2102	2064.5	2069.2	176598	2069.2	down	up	incorrect
DEEPINDS.NSE	Deep Industries Limited	20250523	427.75	430	421	425.6	104898	425.6	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20250523	122	122	121.49	121.49	1127	121.49	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20250523	91.51	92.98	91.25	91.52	801862	91.52	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20250523	67	69	66.01	67.1	2320	67.1	up	up	correct
DEN.NSE	DEN Networks Limited	20250523	34.8	35.15	34.21	34.81	714409	34.81	up	down	incorrect
DENORA.NSE	De Nora India Limited	20250523	829.15	833.75	815	820.45	3412	820.45	down	down	correct
DEVYANI.NSE	Devyani International Limited	20250523	181	183.99	177.5	179.68	3050646	179.68	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20250523	44.24	44.32	40.02	41.71	15332	41.71	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20250523	144.27	147.6	143.75	146.83	296800	146.83	up	down	incorrect
DHANBANK.NSE	Dhanlaxmi Bank Limited	20250523	29.95	30	29.65	29.76	403418	29.76	down	down	correct
DHANI.NSE	Dhani Services Limited	20250523	58.78	61.95	58.29	61	2878463	61	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20250523	1690	1701	1662	1678.5	102210	1678.5	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20250523	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20250523	1480.1	1494.5	1455	1470.7	1117	1470.7	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20250523	1174.9	1182	1136.3	1147.6	100575	1147.6	down	down	correct
DICIND.NSE	DIC India Limited	20250523	655	658.6	640.05	643.2	2611	643.2	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20250523	21.66	22.41	21.16	21.7	57972	21.7	up	down	incorrect
DISHTV.NSE	Dish TV India Limited	20250523	5.37	5.45	5.21	5.35	1140262	5.35	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20250523	6560	6560	6457	6483	223879	6483	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20250523	15270	15277	14862	15019	619564	15019	down	down	correct
DLF.NSE	DLF Limited	20250523	776	779	770.15	776.5	2652923	776.5	up	up	correct
DLINKINDIA.NSE	D	20250523	497.75	504.9	492.2	496.95	51962	496.95	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20250523	4083.9	4153.3	4065.2	4140.8	269423	4140.8	up	down	incorrect
DNAMEDIA.NSE	Diligent Media Corporation Limited	20250523	4.97	5.05	4.85	4.96	30939	4.96	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20250523	1205	1219.4	1188	1198	34013	1198	down	up	incorrect
DOLLAR.NSE	Dollar Industries Limited	20250523	400	402	394.9	398.7	66939	398.7	down	down	correct
DONEAR.NSE	Donear Industries Limited	20250523	114.55	117.02	114.55	115.28	55382	115.28	up	up	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20250523	1500	1507.9	1425.1	1453.9	19963	1453.9	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20250523	13	13.37	13	13.2	143553	13.2	up	down	incorrect
DPWIRES.NSE	D.P. Wires Limited	20250523	280.4	282.37	270	273.25	61264	273.25	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20250523	18.7	18.88	18.25	18.53	284279	18.53	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20250523	748.5	754.5	732.1	736.8	221895	736.8	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20250523	1228	1234.9	1216	1230.1	734297	1230.1	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20250523	1179	1188	1160	1179.6	38990	1179.6	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20250523	201.01	204	187.99	193.2	36033	193.2	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20250523	6.07	6.16	5.97	6	146967	6	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20250523	333.9	335	330	333.7	27305	333.7	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20250523	50.2	50.9	48.58	48.84	3557868	48.84	down	up	incorrect
DYNAMATECH.NSE	Dynamatic Technologies Limited	20250523	6826	6905.5	6750.5	6775	4568	6775	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20250523	297	303	292	294.95	16294	294.95	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20250523	11.02	11.08	10.92	11.03	24874220	11.03	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20250523	1562.61	1562.61	1514.02	1517.66	16470	1517.66	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20250523	1361.89	1361.97	1360.01	1361.2	4173	1361.2	down	down	correct
ECLERX.NSE	eClerx Services Limited	20250523	3365	3387.9	3320.6	3356.8	26854	3356.8	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20250523	101.42	102.15	98.7	100.46	6162706	100.46	down	up	incorrect
EDUCOMP.NSE	Educomp Solutions Limited	20250523	1.97	1.97	1.97	1.97	0	1.97
EICHERMOT.NSE	Eicher Motors Limited	20250523	5390	5437.5	5376	5400	282287	5400	up	up	correct
EIDPARRY.NSE	E.I.D.	20250523	982.9	1004	976.5	999.25	453158	999.25	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20250523	386.5	394.4	386	387.85	21673	387.85	up	up	correct
EIHOTEL.NSE	EIH Limited	20250523	375	382	370.15	373.65	519370	373.65	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20250523	1986.3	2027	1956.1	1992.7	3587	1992.7	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20250523	131.03	139.9	130.23	137.78	1737232	137.78	up	down	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20250523	685	698	678.05	681.15	518280	681.15	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20250523	107.5	107.54	104.66	106.54	1852836	106.54	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20250523	1119.2	1119.2	1119.2	1119.2	905	1119.2
ELGIEQUIP.NSE	Elgi Equipments Limited	20250523	474.8	478	466.7	476.4	147150	476.4	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20250523	63	63	62	62.5	6995	62.5	down	down	correct
EMAMILTD.NSE	Emami Limited	20250523	609.4	613.4	593.05	595.7	454130	595.7	down	up	incorrect
EMAMIPAP.NSE	Emami Paper Mills Limited	20250523	97.14	97.99	95.65	96.1	18193	96.1	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20250523	111	113.38	110	111.37	1890	111.37	up	up	correct
EMBASSY.NSE	RR	20250523	390.86	392.8	388.99	390.43	358815	390.43	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20250523	214.2	214.2	214.2	214.2	21982	214.2
EMMBI.NSE	Emmbi Industries Limited	20250523	118.46	126	116.2	122.95	44309	122.95	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20250523	2325.6	2457.8	2319.1	2390.8	236751	2390.8	up	down	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20250523	19.65	19.65	19.23	19.4	21332	19.4	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20250523	201	201.3	197.4	199.46	1722016	199.46	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20250523	149.9	150.44	145.8	146.62	12787	146.62	down	down	correct
EPL.NSE	EPL Limited	20250523	242	242.01	236.42	238.18	721756	238.18	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20250523	64.45	64.78	63.87	64.34	2899518	64.34	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20250523	1517	1566	1495.8	1504.3	178257	1504.3	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20250523	5.86	5.86	5.86	5.86	0	5.86
ESABINDIA.NSE	ESAB India Limited	20250523	5193.9	5235.3	5140.1	5198	1893	5198	up	up	correct
ESCORTS.NSE	Escorts Limited	20250523	3510	3593.6	3496.8	3510.6	134274	3510.6	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20250523	34	34	32.7	32.96	76341	32.96	down	down	correct
ESTER.NSE	Ester Industries Limited	20250523	122	124	120.15	120.7	324072	120.7	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20250523	314.7	317	313.1	313.65	62516	313.65	down	up	incorrect
EVERESTIND.NSE	Everest Industries Limited	20250523	532.4	532.4	529.95	529.95	3946	529.95	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20250523	0.73	0.74	0.72	0.72	2508466	0.72	down	up	incorrect
EXCELINDUS.NSE	Excel Industries Limited	20250523	1106.8	1129.8	1095.6	1106.3	20368	1106.3	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20250523	382.85	385.85	380.55	382.15	1952473	382.15	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20250523	980	1110.2	970.2	1020.85	405481	1020.85	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20250523	6.65	6.72	6.52	6.56	251760	6.56	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20250523	904.9	915.4	890.05	899.95	447188	899.95	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20250523	816.55	840	814.95	835.2	10720	835.2	up	down	incorrect
FCL.NSE	Fineotex Chemical Limited	20250523	235	236.89	231.5	235.55	329596	235.55	up	down	incorrect
FCONSUMER.NSE	Future Consumer Limited	20250523	0.46	0.46	0.46	0.46	0	0.46
FCSSOFT.NSE	FCS Software Solutions Limited	20250523	2.67	2.72	2.64	2.69	2539285	2.69	up	up	correct
FDC.NSE	FDC Limited	20250523	465.85	470	458.25	466.3	48100	466.3	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20250523	201.25	204.55	199.87	203.43	8093752	203.43	up	down	incorrect
FEL.NSE	Future Enterprises Limited	20250523	0.59	0.6	0.57	0.59	61593	0.59
FELDVR.NSE	Future Enterprises Limited	20250523	3.86	3.88	3.85	3.87	1741	3.87	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20250523	1635	1635	1580	1609.1	45468	1609.1	down	down	correct
FILATEX.NSE	Filatex India Limited	20250523	48.74	49.84	48.25	48.93	739190	48.93	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20250523	964.95	997	959.25	967.5	482768	967.5	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20250523	4611.7	4644	4561.9	4603.1	10137	4603.1	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20250523	197.05	217	194.31	208.96	9018008	208.96	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20250523	32.5	33.15	32.5	33.15	657	33.15	up	up	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20250523	1.7	1.7	1.7	1.7	0	1.7
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20250523	4032.9	4040	3982.8	4025.8	58806	4025.8	down	down	correct
FMGOETZE.NSE	Federal	20250523	355	360.45	352.55	355.25	32664	355.25	up	up	correct
FMNL.NSE	Future Market Networks Limited	20250523	15.73	15.73	15.73	15.73	10348	15.73
FORCEMOT.NSE	Force Motors Limited	20250523	10550	10940	10158.5	10237.5	110213	10237.5	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20250523	717.95	724.8	712.45	719.05	1754802	719.05	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20250523	4698	4698	4570	4588	1286	4588	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20250523	2.03	2.13	2	2.1	18110	2.1	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20250523	374.3	398.6	369.75	387.1	8777484	387.1	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20250523	636	646.6	626.25	637.35	336364	637.35	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20250523	116.2	116.79	115	115.85	414202	115.85	down	up	incorrect
GAIL.NSE	GAIL (India) Limited	20250523	192.91	193.99	190.07	191.28	9707607	191.28	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20250523	2223.9	2224	2196	2205.7	8970	2205.7	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20250523	480	483	466.75	476.3	60695	476.3	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20250523	685.4	694.8	683.2	689.55	1496	689.55	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20250523	1540.8	1605	1540.8	1568.3	162783	1568.3	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20250523	108	111.79	106.31	110.56	188809	110.56	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20250523	1030	1037.3	1012.6	1026.8	106689	1026.8	down	up	incorrect
GANGAFORGE.NSE	Ganga Forging Limited	20250523	4.48	4.63	4.47	4.57	524562	4.57	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20250523	160.82	162.39	158	160.01	3517	160.01	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20250523	0.62	0.62	0.62	0.62	0	0.62
GARFIBRES.NSE	Garware Technical Fibres Limited	20250523	900	912	880	884.9	63400	884.9	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20250523	1.15	1.15	1.15	1.15	29791	1.15
GAYAPROJ.NSE	Gayatri Projects Limited	20250523	6.69	6.69	6.69	6.69	0	6.69
GEECEE.NSE	GeeCee Ventures Limited	20250523	395.4	403.65	393	397.45	13909	397.45	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20250523	72.74	72.74	71.22	71.78	46308	71.78	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20250523	38.34	40.26	37.2	38.19	181602	38.19	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20250523	741	746.05	720.8	723.9	159186	723.9	down	up	incorrect
GENUSPAPER.NSE	Genus Paper & Boards Limited	20250523	19.9	20.9	19.83	20.21	565506	20.21	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20250523	351.6	363	349.35	360.7	3046492	360.7	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20250523	86.28	88.85	86.28	87.36	617563	87.36	up	up	correct
GEPIL.NSE	GE Power India Limited	20250523	243.43	251.5	242.21	246.68	224317	246.68	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20250523	915.65	935.5	908.05	923.3	359010	923.3	up	up	correct
GFLLIMITED.NSE	GFL Limited	20250523	56	58.59	55.31	56.43	88118	56.43	up	down	incorrect
GFSTEELS.NSE	Grand Foundry Limited	20250523	8.83	8.83	8.83	8.83	0	8.83
GHCL.NSE	GHCL Limited	20250523	626.2	648.5	617.9	634.1	275330	634.1	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20250523	187.7	190	186.31	186.98	111007	186.98	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20250523	418	435.5	418	427.1	980631	427.1	up	down	incorrect
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20250523	117.85	117.85	115.25	115.28	6507	115.28	down	down	correct
GILLETTE.NSE	Gillette India Limited	20250523	8720	8884.5	8630.5	8754.5	19989	8754.5	up	down	incorrect
GINNIFILA.NSE	Ginni Filaments Limited	20250523	37.2	38.08	37	37.03	146776	37.03	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20250523	192.5	206.53	192.5	203.14	2273227	203.14	up	up	correct
GKWLIMITED.NSE	GKW Limited	20250523	2000	2000	1961	1970	176	1970	down	up	incorrect
GLAND.NSE	Gland Pharma Limited	20250523	1554.7	1567.4	1524.4	1528.7	130876	1528.7	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20250523	3009	3030	2968.1	3020.9	100752	3020.9	up	down	incorrect
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20250523	1432.8	1439	1409.2	1420.2	487214	1420.2	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20250523	4.75	4.75	4.42	4.46	7300	4.46	down	down	correct
GLOBAL.NSE	Global Education Limited	20250523	59.21	60.94	58.86	60.54	52302	60.54	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20250523	219.23	221.98	215.14	218.23	7281	218.23	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20250523	2.4	2.45	2.34	2.42	1698132	2.42	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20250523	1025.1	1040.8	1008.1	1017.8	50198	1017.8	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20250523	725	728.6	714	716.2	16171	716.2	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20250523	348.45	359	346.9	354.35	999069	354.35	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20250523	1171.3	1172.1	1115	1121.7	162600	1121.7	down	up	incorrect
GNA.NSE	G N A Axles Limited	20250523	334.55	340	334.55	337.4	33250	337.4	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20250523	511	514.7	502.5	513.4	699090	513.4	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20250523	484.4	500	477.45	485.7	29706	485.7	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20250523	325.3	327.95	304.1	305.7	151514	305.7	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20250523	8398	8466	8301	8367	24634	8367	down	up	incorrect
GODHA.NSE	Godha Cabcon & Insulation Limited	20250523	0.51	0.54	0.51	0.53	22367260	0.53	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20250523	744.95	753.1	740.7	745.55	92184	745.55	up	down	incorrect
GODREJCP.NSE	Godrej Consumer Products Limited	20250523	1264	1283.3	1260.4	1277.4	312877	1277.4	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20250523	1167.8	1190.8	1163.7	1170.2	217475	1170.2	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20250523	2151	2187	2151	2182.4	315099	2182.4	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20250523	0.92	0.92	0.85	0.88	90691	0.88	down	down	correct
GOKEX.NSE	Gokaldas Exports Limited	20250523	969.75	972	925	928.05	502740	928.05	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20250523	44.49	45.16	44.26	44.52	9120	44.52	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20250523	246	250.84	245	246.53	90862	246.53	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20250523	79.97	79.97	79.43	79.51	37141110	79.51	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20250523	35.52	36.84	35.5	36.8	1476	36.8	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20250523	383.5	389.8	377.75	383.3	403097	383.3	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20250523	80.9	81.1	80.55	80.9	274963	80.9
GOLDTECH.NSE	Goldstone Technologies Limited	20250523	74.05	74.6	73	73.42	32778	73.42	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20250523	911.15	914.8	876.05	879.25	143653	879.25	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20250523	200	205.5	197	204.79	2125017	204.79	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20250523	145.6	149.09	145.24	146.97	1041280	146.97	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20250523	140	143.2	138.64	141.74	260497	141.74	up	down	incorrect
GRANULES.NSE	Granules India Limited	20250523	515.05	521.7	511.75	517.95	470633	517.95	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20250523	531.8	553	531.25	539.4	1811514	539.4	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20250523	2675	2746.9	2651	2659.4	990666	2659.4	down	down	correct
GRAVITA.NSE	Gravita India Limited	20250523	2052.9	2069.1	1941.4	1953	4017557	1953	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20250523	210.51	211.99	208.1	211.4	1264914	211.4	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20250523	255	259.95	255	257.16	17054	257.16	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20250523	250.3	260.66	240.82	255.84	742407	255.84	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20250523	309.6	317.4	308.55	311.65	270649	311.65	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20250523	12.94	13.48	12.72	13.04	6997902	13.04	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20250523	1808	1815	1767.5	1772.1	28446	1772.1	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20250523	1286.9	1298.2	1270.5	1283	16032	1283	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20250523	1060	1064.4	985.3	1005.75	4573	1005.75	down	up	incorrect
GRPLTD.NSE	GRP Limited	20250523	3144.9	3156.8	2961.4	2993.3	3518	2993.3	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20250523	2809	2896.3	2746.7	2781.1	7937667	2781.1	down	up	incorrect
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20250523	200.96	203.9	199.1	201.29	646770	201.29	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20250523	338	343.95	333.8	338.65	691648	338.65	up	up	correct
GSS.NSE	GSS Infotech Limited	20250523	36.1	36.3	35	35.14	232095	35.14	down	up	incorrect
GTL.NSE	GTL Limited	20250523	8.53	8.68	8.53	8.63	335697	8.63	up	down	incorrect
GTLINFRA.NSE	GTL Infrastructure Limited	20250523	1.47	1.52	1.47	1.48	51657784	1.48	up	up	correct
GTPL.NSE	GTPL Hathway Limited	20250523	108.9	109.95	107.91	109.32	14154	109.32	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20250523	380.6	388.5	376	379	32361	379	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20250523	600	601.7	592.9	597.9	50885	597.9	down	up	incorrect
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20250523	347.75	354.95	340.15	343.65	6853	343.65	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20250523	462.05	465.95	458.75	462.05	356629	462.05
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20250523	38.4	40.9	38.4	40.5	2039	40.5	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20250523	1171	1261.8	1160.5	1236.9	490102	1236.9	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20250523	44	44.69	43.75	43.98	148945	43.98	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20250523	193.02	194.95	190.9	192.21	88513	192.21	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20250523	5058	5061.9	4950.5	4961.6	2318665	4961.6	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20250523	608	611.95	600	601.75	190595	601.75	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20250523	210.95	210.95	201.55	207.59	15781	207.59	down	up	incorrect
HATHWAY.NSE	Hathway Cable and Datacom Limited	20250523	15.17	15.49	14.85	15.31	4567199	15.31	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20250523	903	909.1	886.95	890.85	26777	890.85	down	down	correct
HAVELLS.NSE	Havells India Limited	20250523	1567	1585	1558	1573.6	701082	1573.6	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20250523	2.02	2.05	1.97	1.99	35479	1.99	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20250523	78.42	81.7	78.42	80.85	8355	80.85	up	down	incorrect
HCC.NSE	Hindustan Construction Company Limited	20250523	29.25	29.8	28.82	29.4	20465045	29.4	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20250523	601	614	582.55	594.65	179971	594.65	down	down	correct
HCL.NSE	INSYS	20250523	18.42	20.26	18.37	20.25	1179862	20.25	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20250523	1633	1670.8	1622.5	1648.2	1459454	1648.2	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20250523	4800	4834.1	4770.1	4814.1	370812	4814.1	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20250523	1920.1	1937	1914.5	1933.6	4781983	1933.6	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20250523	755.8	781.35	752.05	780.4	4511523	780.4	up	up	correct
HEG.NSE	HEG Limited	20250523	483.8	514.6	477.7	495.3	3007083	495.3	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20250523	198.41	201.87	197.8	201.02	157896	201.02	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20250523	134	137.76	133.49	137.09	424083	137.09	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20250523	295.3	295.3	295.3	295.3	36892	295.3
HERCULES.NSE	Hercules Hoists Limited	20250523	164.25	170.33	164.1	166.92	32130	166.92	up	down	incorrect
HERITGFOOD.NSE	Heritage Foods Limited	20250523	406.95	407.95	401.45	404.1	172946	404.1	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20250523	4288.9	4335	4276.4	4308.8	461297	4308.8	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20250523	1799	1799	1755.5	1792	2016	1792	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20250523	188.01	192	187.35	187.98	15583	187.98	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20250523	1165	1198	1132.6	1137.9	183659	1137.9	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20250523	526.6	530	521	528.4	17417	528.4	up	up	correct
HIKAL.NSE	Hikal Limited	20250523	407.8	423	402.35	404.7	711298	404.7	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20250523	80.6	81.88	79.6	80.24	79500	80.24	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20250523	162.8	163.78	160.1	161.49	409926	161.49	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20250523	653	655.55	642.6	650.1	3448707	650.1	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20250523	465	474.15	451	458.65	19767	458.65	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20250523	35.72	35.72	34	34.83	23842	34.83	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20250523	227.6	240.1	225.5	238.13	17732588	238.13	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20250523	26.05	27.36	25.47	26.51	3025916	26.51	up	up	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20250523	18.25	18.25	17.18	17.83	12676	17.83	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20250523	180.99	182.61	179.74	181.09	375010	181.09	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20250523	404	411.75	404	408.1	5540517	408.1	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20250523	2336.9	2364.5	2329.6	2359.2	844118	2359.2	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20250523	442.15	449.7	437.8	447.05	2037156	447.05	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20250523	1164.9	1195.9	1145.3	1161.75	76771	1161.75	down	up	incorrect
HISARMETAL.NSE	Hisar Metal Industries Limited	20250523	200.94	205	198.53	199.15	3389	199.15	down	down	correct
HITECH.NSE	Hi	20250523	94.94	98.4	93.5	97.14	2220093	97.14	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20250523	193.78	194.9	191.62	193.96	1542	193.96	up	up	correct
HITECHGEAR.NSE	The Hi	20250523	590.95	596.9	585	590.2	5364	590.2	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20250523	388.7	418	378	403.85	673639	403.85	up	down	incorrect
HLVLTD.NSE	HLV Limited	20250523	13.6	14.38	13.35	13.81	3492469	13.81	up	up	correct
HMT.NSE	HMT Limited	20250523	54	54	52.15	53.29	8108	53.29	down	up	incorrect
HMVL.NSE	Hindustan Media Ventures Limited	20250523	92	94.48	92	92.28	41797	92.28	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20250523	550	572	547	554.3	134860	554.3	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20250523	395.8	396.38	390.5	393.19	167495	393.19	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20250523	1143	1171.6	1142	1153.9	175848	1153.9	up	down	incorrect
HONAUT.NSE	Honeywell Automation India Limited	20250523	37455	37600	37000	37310	2584	37310	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20250523	3025	3025	2908.2	2938.2	40567	2938.2	down	down	correct
HOVS.NSE	HOV Services Limited	20250523	60.09	61.43	58.1	59.24	17053	59.24	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20250523	540.95	563.95	537.2	548.5	4511174	548.5	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20250523	477.9	477.9	467.05	474.2	699549	474.2	down	down	correct
HTMEDIA.NSE	HT Media Limited	20250523	20.4	20.79	19.83	20.08	315392	20.08	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20250523	189.7	195.4	183.21	186.78	725118	186.78	down	up	incorrect
HUDCO.NSE	Housing and Urban Development Corporation Limited	20250523	228.1	230.34	224.2	227.78	4120809	227.78	down	up	incorrect
HUHTAMAKI.NSE	Huhtamaki India Limited	20250523	203	204.69	198	198.85	88350	198.85	down	up	incorrect
IBREALEST.NSE	Indiabulls Real Estate Limited	20250523	103.5	106.45	102.62	105.71	3506493	105.71	up	up	correct
ICDSLTD.NSE	ICDS Limited	20250523	62.25	65.23	62.25	65.23	7772	65.23	up	up	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20250523	828.8	833.8	815	820.7	36173	820.7	down	up	incorrect
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20250523	38.08	38.42	38	38.31	367101	38.31	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20250523	108.8	109.9	108.3	109.68	203946	109.68	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20250523	1442.2	1451.8	1434.4	1449.8	5203706	1449.8	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20250523	1872.6	1907	1865.9	1895.1	1048319	1895.1	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20250523	621	643.95	619.8	642.2	1332437	642.2	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20250523	326.85	330.2	323.5	327.75	157206	327.75	up	down	incorrect
ICRA.NSE	ICRA Limited	20250523	6369.5	6369.5	6284.5	6319.5	746	6319.5	down	down	correct
IDBI.NSE	IDBI Bank Limited	20250523	93.65	95.41	92.4	93.94	13414556	93.94	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20250523	6.73	6.8	6.69	6.76	253688942	6.76	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20250523	66.87	67.4	66.56	67.09	12678775	67.09	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20250523	269.49	270.23	269.49	270.23	219	270.23	up	down	incorrect
IEX.NSE	Indian Energy Exchange Limited	20250523	195.5	195.95	193.25	195.03	2027729	195.03	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20250523	523.4	545	520	524.4	3480	524.4	up	up	correct
IFBIND.NSE	IFB Industries Limited	20250523	1348	1401.4	1338	1366	33777	1366	up	up	correct
IFCI.NSE	IFCI Limited	20250523	50	56.3	49.26	55.26	114005870	55.26	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20250523	490.1	509	486	500.1	29764	500.1	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20250523	477.55	489.7	473	479.75	43646	479.75	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20250523	204.27	207.55	201.6	205.83	1389043	205.83	up	down	incorrect
IGPL.NSE	I G Petrochemicals Limited	20250523	456	467.9	455	462.05	45616	462.05	up	up	correct
IIFL.NSE	IIFL Finance Limited	20250523	413.95	417.7	410.6	415.3	827067	415.3	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20250523	173.24	185	171.93	176.86	18006	176.86	up	down	incorrect
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20250523	39.84	39.84	38.63	39.6	7394	39.6	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20250523	3.22	3.31	3.2	3.31	24485	3.31	up	up	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20250523	64.8	65.25	63.92	64.49	361225	64.49	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20250523	615.4	632.45	614.5	622.6	71441	622.6	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20250523	1050	1053.4	1041.5	1047.15	2703	1047.15	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20250523	2.15	2.23	2.12	2.21	13036	2.21	up	up	correct
INCREDIBLE.NSE	Incredible Industries Limited	20250523	39.42	40	38.26	39.45	16070	39.45	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20250523	34.57	34.94	34.31	34.7	19178	34.7	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20250523	773	775.95	767.15	770.45	2067257	770.45	down	down	correct
INDIACEM.NSE	The India Cements Limited	20250523	329	338.65	326.4	332.55	540568	332.55	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20250523	1868.1	1922	1830	1839.9	343179	1839.9	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20250523	2404.4	2404.4	2351.7	2368.1	70177	2368.1	down	up	incorrect
INDIANB.NSE	Indian Bank	20250523	595	597.5	590	594.1	1354714	594.1	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20250523	340.4	359.65	330.9	356.95	26825	356.95	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20250523	424.95	436.1	421.1	431.05	37855	431.05	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20250523	5520	5545	5435.5	5521	544007	5521	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20250523	1017.9	1038	991	1031.8	143714	1031.8	up	down	incorrect
INDNIPPON.NSE	India Nippon Electricals Limited	20250523	682	699	682	690.95	11558	690.95	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20250523	245.02	259.12	232.67	243.61	271075	243.61	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20250523	43.7	51.6	43.17	45.79	5807545	45.79	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20250523	314	345	308.55	336.05	1056994	336.05	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20250523	2162.3	2276	2162.3	2162.3	305587	2162.3
INDOTHAI.NSE	Indo Thai Securities Limited	20250523	1810	1824.9	1770	1788	1583	1788	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20250523	20.08	20.6	19.88	20.22	285202	20.22	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20250523	417.8	418	411	412	120720	412	down	down	correct
INDSWFTLAB.NSE	Ind	20250523	73.96	74.15	71.95	72.2	467862	72.2	down	down	correct
INDSWFTLTD.NSE	Ind	20250523	14.4	14.77	14.15	14.47	19303	14.47	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20250523	37.75	37.88	37.19	37.46	32362	37.46	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20250523	781.1	799.2	777.3	793.4	9259596	793.4	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20250523	385.25	389.2	381.3	383.6	3469258	383.6	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20250523	19.18	20.5	19.01	20.16	15030233	20.16	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20250523	389.95	389.95	378.2	382.65	21733	382.65	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20250523	6.59	6.59	6.06	6.11	4428	6.11	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20250523	924.88	929.42	922	926.96	14125	926.96	up	down	incorrect
INFY.NSE	Infosys Limited	20250523	1550	1587.2	1550	1564.8	5038421	1564.8	up	up	correct
INGERRAND.NSE	Ingersoll	20250523	3999.9	4115.8	3983.5	4071	18378	4071	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20250523	184.2	186.9	181.22	184.98	5196931	184.98	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20250523	758	771	740.55	765.3	43197	765.3	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20250523	105.88	105.88	102.8	104.69	17536	104.69	down	up	incorrect
INTELLECT.NSE	Intellect Design Arena Limited	20250523	1105.25	1107.4	1071.7	1082.1	311699	1082.1	down	up	incorrect
INTENTECH.NSE	Intense Technologies Limited	20250523	92.9	97.36	92	95.14	56555	95.14	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20250523	1.59	1.6	1.54	1.57	1527398	1.57	down	down	correct
IOB.NSE	Indian Overseas Bank	20250523	37.75	38	37.42	37.86	8643179	37.86	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20250523	143.28	145.43	143	144.06	9699995	144.06	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20250523	86	88.3	85.51	86.3	1042087	86.3	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20250523	1450.9	1480	1429.8	1460	124632	1460	up	up	correct
IPL.NSE	India Pesticides Limited	20250523	172.15	175.75	171	172.47	226989	172.47	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20250523	51.4	51.4	50.55	50.9	10089645	50.9	down	down	correct
IRCON.NSE	Ircon International Limited	20250523	185.36	187.28	181.25	183.96	4939441	183.96	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20250523	778.8	787.4	775.5	783.05	615580	783.05	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20250523	137	137.75	134.59	136.71	15521931	136.71	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20250523	58.09	59.45	57.3	58.82	306984	58.82	up	down	incorrect
ISFT.NSE	IntraSoft Technologies Limited	20250523	106	108.69	106	106.88	10797	106.88	up	down	incorrect
ISGEC.NSE	Isgec Heavy Engineering Limited	20250523	1255.3	1264.5	1232.3	1236.2	50653	1236.2	down	down	correct
ITC.NSE	ITC Limited	20250523	434	439	429	436.3	18532219	436.3	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20250523	615.4	617.55	601.1	607.3	40416	607.3	down	up	incorrect
ITDCEM.NSE	ITD Cementation India Limited	20250523	650	674.05	641.6	663.4	373200	663.4	up	up	correct
ITI.NSE	ITI Limited	20250523	281.5	282.9	277.6	278.75	417339	278.75	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20250523	9.99	9.99	9.7	9.87	383725	9.87	down	down	correct
IVP.NSE	IVP Limited	20250523	180.5	182	175.75	178.03	8197	178.03	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20250523	8360	8396.95	8330.05	8380.95	121	8380.95	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20250523	2815	2815	2794.15	2794.29	25	2794.29	down	down	correct
IWEL.NSE	Inox Wind Energy Limited	20250523	10790	11002.5	10503.5	10900.5	23847	10900.5	up	up	correct
IZMO.NSE	IZMO Limited	20250523	296.4	296.4	296.4	296.4	7321	296.4
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20250523	101.57	101.8	100.1	101.3	1401092	101.3	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20250523	74.95	75.74	74	75.41	177892	75.41	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20250523	212.39	212.79	208.49	209.68	107099	209.68	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20250523	110.8	113	109	109.23	637195	109.23	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20250523	109	112	105.46	108.27	925795	108.27	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20250523	43.05	44.5	42.11	44.03	51275	44.03	up	down	incorrect
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20250523	90	91.44	88.88	90.56	906362	90.56	up	up	correct
JASH.NSE	Jash Engineering Limited	20250523	564.8	587.4	564.8	580.2	440062	580.2	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20250523	259.53	264.5	259.11	263.14	3317	263.14	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20250523	84	86	78.15	78.83	1045368	78.83	down	up	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20250523	40.79	40.79	39.8	40.11	331889	40.11	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20250523	105.21	108.75	105.1	105.63	120118	105.63	up	down	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20250523	1695	1715	1661.2	1702	96911	1702	up	up	correct
JBMA.NSE	JBM Auto Limited	20250523	730	765	728	740.5	5691738	740.5	up	up	correct
JCHAC.NSE	Johnson Controls	20250523	1739.8	1761	1685	1692.2	61963	1692.2	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20250523	14.5	14.5	13.95	14.38	38167	14.38	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20250523	870	899	858.5	883.8	8284	883.8	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20250523	635	654.95	619	637.2	389680	637.2	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20250523	209.09	216.9	208.31	215.62	1521192	215.62	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20250523	953.05	964.65	950.65	953.4	1123940	953.4	up	down	incorrect
JINDRILL.NSE	Jindal Drilling & Industries Limited	20250523	681.3	708.5	681.3	700.3	268349	700.3	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20250523	60.7	61.54	60.4	60.56	403220	60.56	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20250523	29.8	30.25	29.61	29.93	18308	29.93	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20250523	56.39	58	55.81	56.87	3073932	56.87	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20250523	433	433	424.45	424.45	3418	424.45	down	up	incorrect
JKCEMENT.NSE	J.K. Cement Limited	20250523	5140	5248	5058	5108.5	139095	5108.5	down	up	incorrect
JKIL.NSE	J. Kumar Infraprojects Limited	20250523	723.3	733.45	712.15	725.95	142788	725.95	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20250523	860	918.2	856.45	887	812834	887	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20250523	363	367.9	359	360	331941	360	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20250523	383	389.5	379.65	383.05	1195644	383.05	up	down	incorrect
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20250523	93.34	94.67	92.03	93.15	14296	93.15	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20250523	124	124.2	119.31	120.42	2652255	120.42	down	down	correct
JOCIL.NSE	Jocil Limited	20250523	166.56	167	162.41	165.65	3515	165.65	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20250523	2.85	2.85	2.85	2.85	0	2.85
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20250523	915	926.05	901.2	906.2	13411	906.2	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20250523	14.71	15.39	14.58	15.18	43244824	15.18	up	up	correct
JSL.NSE	Jindal Stainless Limited	20250523	640	651.4	635.5	649.85	331915	649.85	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20250523	500.75	504.05	495.65	496.6	2120817	496.6	down	up	incorrect
JSWHL.NSE	JSW Holdings Limited	20250523	23505	24200	23505	23705	593	23705	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20250523	1011	1022.5	1005.1	1008.5	1568154	1008.5	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20250523	140.5	140.9	135.3	139.51	292407	139.51	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20250523	674.25	674.55	662.8	664.45	1264576	664.45	down	up	incorrect
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20250523	680.65	686.5	676.05	684.3	116664	684.3	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20250523	1050	1083	1042.45	1074	406804	1074	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20250523	720.35	720.35	705.35	717.8	269909	717.8	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20250523	928	936.65	919.1	927.65	136566	927.65	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20250523	335.4	339.9	332.3	338.05	339646	338.05	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20250523	19.66	20.9	19.41	20.53	17675219	20.53	up	down	incorrect
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20250523	266.85	269	260	263	23822	263	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20250523	999	1005	981.65	994.05	338991	994.05	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20250523	155.33	163.18	155.33	159.1	11511	159.1	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20250523	815	829.8	802.45	809.85	1877	809.85	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20250523	554	557.95	548.3	553.6	1506456	553.6	down	up	incorrect
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20250523	243.55	252.4	242.45	243.14	100547	243.14	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20250523	28.75	28.75	28.2	28.52	640771	28.52	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20250523	2.21	2.27	2.21	2.24	141681	2.24	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20250523	93.57	95.8	92.2	94.82	27881	94.82	up	down	incorrect
KANPRPLA.NSE	Kanpur Plastipack Limited	20250523	231.74	236.75	231	233.29	48376	233.29	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20250523	263	264.3	258.3	260.2	131504	260.2	down	up	incorrect
KAPSTON.NSE	Kapston Facilities Management Limited	20250523	256.3	264.55	248.1	256.87	26098	256.87	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20250523	59.97	60.6	58	58.72	6086	58.72	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20250523	222.02	226.9	220.55	226.2	1264511	226.2	up	down	incorrect
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20250523	910.7	958.95	901.2	918.7	790	918.7	up	up	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20250523	54.77	54.77	54.77	54.77	2030	54.77
KAYA.NSE	Kaya Limited	20250523	348	355.15	339.15	345.3	40794	345.3	down	down	correct
KCP.NSE	The KCP Limited	20250523	226.45	227.6	223.52	224.56	135104	224.56	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20250523	38.56	39.5	37.76	39.24	186138	39.24	up	up	correct
KDDL.NSE	KDDL Limited	20250523	2621.9	2779.8	2621.9	2680.3	32831	2680.3	up	up	correct
KEC.NSE	KEC International Limited	20250523	814.95	826.35	811	815.15	717546	815.15	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20250523	134.3	138.5	132.2	136.68	220572	136.68	up	up	correct
KEI.NSE	KEI Industries Limited	20250523	3468.8	3476.9	3420	3440.5	102732	3440.5	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20250523	117.51	118.9	116.5	117.38	419063	117.38	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20250523	905	993.75	905	993.75	410937	993.75	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20250523	5.26	5.26	5.26	5.26	312914	5.26
KEYFINSERV.NSE	Keynote Financial Services Limited	20250523	343.95	343.95	338.9	338.9	533	338.9	down	down	correct
KHADIM.NSE	Khadim India Limited	20250523	299.65	305.9	297	304	16840	304	up	down	incorrect
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20250523	72.24	77	72.24	74.99	406311	74.99	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20250523	112.88	132.12	108.65	132.12	196586	132.12	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20250523	23.62	23.62	22.75	23.29	10195	23.29	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20250523	4999	5107.1	4885.1	5038.4	2716	5038.4	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20250523	460.1	474.55	447.85	462.3	107096	462.3	up	down	incorrect
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20250523	671.45	685	665.75	672.9	568615	672.9	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20250523	3317.5	3425	3270.8	3317.8	9126	3317.8	up	up	correct
KIOCL.NSE	KIOCL Limited	20250523	277.6	285	276.6	283.15	66968	283.15	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20250523	654.95	678	652.55	664.25	868394	664.25	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20250523	1880.8	1880.8	1824.7	1837.7	38941	1837.7	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20250523	850.5	869.9	836.6	853.45	283987	853.45	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20250523	3458	3640	3412.1	3580.7	24405	3580.7	up	up	correct
KITEX.NSE	Kitex Garments Limited	20250523	307.4	324.42	293.53	293.53	1428800	293.53	down	up	incorrect
KKCL.NSE	Kewal Kiran Clothing Limited	20250523	450.15	453.2	445.8	449.85	24128	449.85	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20250523	29.92	31.59	29.61	30.71	596450	30.71	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20250523	223.57	227.25	219.19	224.78	2984587	224.78	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20250523	107.5	109.3	104.1	105.09	180642	105.09	down	down	correct
KOLTEPATIL.NSE	Kolte	20250523	382.1	394.3	382.1	389.2	128193	389.2	up	up	correct
KOPRAN.NSE	Kopran Limited	20250523	188.7	188.7	185.06	185.74	122250	185.74	down	up	incorrect
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20250523	2065.8	2109.3	2065.8	2100.8	1650953	2100.8	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20250523	82.71	82.71	79.93	80.25	587911	80.25	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20250523	40.22	40.29	39.4	39.45	59211	39.45	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20250523	158.66	163.52	158.66	161.99	37799	161.99	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20250523	82	83.98	81	81.49	28695	81.49	down	up	incorrect
KPITTECH.NSE	KPIT Technologies Limited	20250523	1320.2	1350	1320.2	1329	633788	1329	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20250523	1184.8	1184.8	1136.5	1142.85	926690	1142.85	down	down	correct
KRBL.NSE	KRBL Limited	20250523	354.9	365	352.7	363.25	1167858	363.25	up	down	incorrect
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20250523	73.69	75.9	73.41	74.79	6237	74.79	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20250523	3.86	3.86	3.67	3.8	46604	3.8	down	up	incorrect
KRISHANA.NSE	Krishana Phoschem Limited	20250523	380.05	388.15	376.7	381.85	321704	381.85	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20250523	645.9	649	638.95	641.4	59080	641.4	down	down	correct
KSB.NSE	KSB Limited	20250523	803	813.85	786.8	802.45	39919	802.45	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20250523	1476	1488.8	1448	1465.4	207035	1465.4	down	down	correct
KSL.NSE	Kalyani Steels Limited	20250523	804.8	812.8	795.55	804.1	28483	804.1	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20250523	197	198.69	195.32	196.21	804703	196.21	down	up	incorrect
KUANTUM.NSE	Kuantum Papers Limited	20250523	109.9	113.9	108.5	112.28	65979	112.28	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20250523	4.85	5.1	4.85	4.85	709	4.85
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20250523	2829.8	2869	2789.4	2849.8	90858	2849.8	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20250523	142.5	143.74	141	142.33	8500	142.33	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20250523	244.98	247.01	242.21	245.32	28197	245.32	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20250523	17.2	17.2	16.25	16.45	239991	16.45	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20250523	594	596.9	585.9	593.3	683814	593.3	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20250523	17490	17564	17311	17396	1090	17396	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20250523	5.41	5.71	5.4	5.62	62463	5.62	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20250523	139	139.98	137.04	138.59	1841193	138.59	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20250523	225.97	225.97	220	220.1	1190	220.1	down	up	incorrect
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20250523	1340	1360	1313.6	1317.1	20020	1317.1	down	up	incorrect
LIBAS.NSE	Libas Consumer Products Limited	20250523	13.4	13.4	13	13.12	16366	13.12	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20250523	445.4	470	437.15	463.45	128783	463.45	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20250523	596.9	601.25	590.8	596.95	1839400	596.95	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20250523	28.46	28.46	28.26	28.4	71890	28.4	down	up	incorrect
LICNETFN50.NSE	LIC Mutual Fund	20250523	270.91	274.61	270.88	273.97	857	273.97	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20250523	915.65	916.56	905.13	907.75	34	907.75	down	up	incorrect
LICNFNHGP.NSE	LIC Mutual Fund	20250523	281.92	283.47	266.94	275.38	8289	275.38	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20250523	261.05	271.8	261.05	269.7	85787	269.7	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20250523	548	560.3	538.25	558.65	132996	558.65	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20250523	7009	7109.5	6890.5	7054	37740	7054	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20250523	1000.01	1000.01	999.99	999.99	3091841	999.99	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20250523	1000	1000.01	999.99	999.99	118948	999.99	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20250523	1408.4	1425	1405.1	1412.8	407468	1412.8	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20250523	186.34	186.34	186.34	186.34	10897	186.34
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20250523	74.1	74.1	72.05	72.33	14324	72.33	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20250523	102.77	102.77	98.64	100.95	11247	100.95	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20250523	8.5	8.7	8.21	8.58	128702	8.58	up	down	incorrect
LT.NSE	Larsen & Toubro Limited	20250523	3570	3631.6	3551.2	3599.9	1119217	3599.9	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20250523	4481	4600.6	4435.2	4482.5	156032	4482.5	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20250523	2789.2	2819.9	2754.2	2794.5	3068	2794.5	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20250523	664.65	673.55	650.05	663.85	132155	663.85	down	down	correct
LUPIN.NSE	Lupin Limited	20250523	1978	1981.8	1946.9	1978.9	587728	1978.9	up	down	incorrect
LUXIND.NSE	Lux Industries Limited	20250523	1585	1596.1	1550.3	1585.2	72536	1585.2	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20250523	193.3	197.66	190	195.1	622499	195.1	up	down	incorrect
LYKALABS.NSE	Lyka Labs Limited	20250523	117.06	118.5	116	116.93	24936	116.93	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20250523	6.79	7.8	6.49	7.58	503948	7.58	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20250523	3020	3030.8	2984.2	3012.7	1828093	3012.7	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20250523	256.2	258	254.25	256.1	2548328	256.1	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20250523	105.2	109.51	103.84	109.05	342726	109.05	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20250523	903.8	907.5	903.8	907.5	2190	907.5	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20250523	44.25	44.69	43.1	43.67	6294	43.67	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20250523	7.87	8.27	7.71	8.27	132712	8.27	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20250523	98.71	99.74	97.26	98.04	238204	98.04	down	down	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250523	134.1	136.38	134.1	136.31	449625	136.31	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20250523	727	738	718.2	724	10682	724	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20250523	28.5	28.73	27.65	27.98	47162	27.98	down	up	incorrect
MAHABANK.NSE	Bank of Maharashtra	20250523	50.62	51.39	50.29	51.25	8287208	51.25	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20250523	121.5	121.5	117.61	118.82	2355	118.82	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20250523	290	299.15	289.1	298.65	19456	298.65	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20250523	142.96	143.46	137.32	139.69	132715	139.69	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20250523	59.01	59.49	57.5	57.62	9931	57.62	down	up	incorrect
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20250523	345.25	345.25	330.1	340.5	977306	340.5	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20250523	321.1	325.65	316.1	322.75	59261	322.75	up	down	incorrect
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20250523	13109	13602	13007	13455	16674	13455	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20250523	696.9	698.7	687.6	690.55	119341	690.55	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20250523	1004	1023.65	991.75	1017.75	24415	1017.75	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20250523	40.03	40.3	39	39.8	18886	39.8	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20250523	27.19	27.24	26.51	26.8	22001	26.8	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20250523	98.51	98.52	94.01	98.52	594823	98.52	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20250523	73.62	74.98	73.18	73.76	23160	73.76	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20250523	62.49	62.99	61.1	61.82	2983	61.82	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20250523	56.57	57.07	55.95	56.37	237574	56.37	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20250523	229.88	231.8	229.49	230.73	4612755	230.73	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20250523	81.3	82.2	79.49	81.56	19980	81.56	up	down	incorrect
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20250523	259.5	260.1	254.8	258	373152	258	down	up	incorrect
MANGLMCEM.NSE	Mangalam Cement Limited	20250523	819.2	819.2	807.6	811.6	24063	811.6	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20250523	329.5	337.45	327.65	333.7	397009	333.7	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20250523	164	170	163.99	167.73	751181	167.73	up	down	incorrect
MANUGRAPH.NSE	Manugraph India Limited	20250523	19.15	19.15	18.42	18.49	9489	18.49	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20250523	76.27	76.27	74.92	75.53	6545	75.53	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20250523	506.45	509.9	493.35	497.75	13623	497.75	down	down	correct
MARICO.NSE	Marico Limited	20250523	698.25	709.25	696.75	700.85	1724941	700.85	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20250523	206	214.8	202.29	210.48	713459	210.48	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20250523	246.85	248.5	243.7	246.67	559200	246.67	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20250523	12450	12495	12423	12453	169465	12453	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20250523	288.75	291	285	289	90481	289	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20250523	192	192	187.9	187.9	646	187.9	down	down	correct
MASTEK.NSE	Mastek Limited	20250523	2320	2382	2308.5	2332.9	56399	2332.9	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20250523	500.75	503.3	497.3	500.7	6757	500.7	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20250523	97	99.53	96.79	99.34	107392	99.34	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20250523	1140.1	1180.8	1139.5	1177.1	1219085	1177.1	up	up	correct
MAXIND.NSE	Max India Limited	20250523	189.9	191.3	182.98	183.85	57259	183.85	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20250523	582.2	588.45	575.15	577.35	36364	577.35	down	down	correct
MAZDA.NSE	Mazda Limited	20250523	264.9	269.35	260.5	267.4	17074	267.4	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20250523	3520	3564	3451	3502.3	4236285	3502.3	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20250523	315	328.4	314.05	316.45	119743	316.45	up	down	incorrect
MBLINFRA.NSE	MBL Infrastructures Limited	20250523	43.2	43.87	43.05	43.21	152801	43.21	up	down	incorrect
MCDOWELL.NSE	N	20250523	1570.3	1592.9	1568.2	1578.9	640485	1578.9	up	up	correct
MCL.NSE	Madhav Copper Limited	20250523	57.71	58	55.31	57.45	47874	57.45	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20250523	31.03	32.54	31.03	32.42	459600	32.42	up	down	incorrect
MCX.NSE	Multi Commodity Exchange of India Limited	20250523	6399.5	6550	6315	6492.5	444188	6492.5	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20250523	86.62	86.62	83.6	86.56	260153	86.56	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20250523	114	123.63	114	115.93	54545	115.93	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20250523	1.87	1.87	1.87	1.87	17599	1.87
METROPOLIS.NSE	Metropolis Healthcare Limited	20250523	1625.8	1647.1	1601.6	1626.3	84334	1626.3	up	down	incorrect
MFSL.NSE	Max Financial Services Limited	20250523	1414	1475.4	1414	1470	5351856	1470	up	down	incorrect
MGEL.NSE	Mangalam Global Enterprise Limited	20250523	13	13.44	12.83	13.32	694633	13.32	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20250523	1358.9	1364.1	1345.1	1348.8	190195	1348.8	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20250523	358.35	364.8	353	363	1123942	363	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20250523	408	408.4	395.6	399.3	536878	399.3	down	up	incorrect
MINDACORP.NSE	Minda Corporation Limited	20250523	511.8	516.75	508.7	514.1	75743	514.1	up	up	correct
MINDSPACE.NSE	RR	20250523	396.75	396.75	390	390.13	80240	390.13	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20250523	231.75	237	225.4	231.77	115707	231.77	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20250523	14.79	14.79	14.79	14.79	112192	14.79
MIRZAINT.NSE	Mirza International Limited	20250523	32.1	32.87	31.94	32.18	86757	32.18	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20250523	1.62	1.66	1.57	1.61	1589641	1.61	down	down	correct
MMFL.NSE	M M Forgings Limited	20250523	367.95	375.95	361.25	373.65	86433	373.65	up	up	correct
MMP.NSE	MMP Industries Limited	20250523	269.9	278.85	262.61	275.99	78889	275.99	up	up	correct
MMTC.NSE	MMTC Limited	20250523	61.48	66.43	60.69	63.68	15933374	63.68	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20250523	142	142	131	137.99	6393	137.99	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20250523	62.12	62.12	61.57	61.86	10818	61.86	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20250523	32.26	33.44	31.31	32.14	4603	32.14	down	up	incorrect
MOIL.NSE	MOIL Limited	20250523	378.7	382.75	373.85	376.1	890572	376.1	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20250523	13.8	14.1	13.8	13.99	99761	13.99	up	up	correct
MOL.NSE	Meghmani Organics Limited	20250523	80.3	81.5	79.56	80.54	718604	80.54	up	up	correct
MOLDTECH.NSE	Mold	20250523	145.75	147.81	145.21	146.34	38392	146.34	up	down	incorrect
MOLDTKPAC.NSE	Mold	20250523	622.5	654	622.5	637.7	463708	637.7	up	up	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20250523	60.35	60.85	60.06	60.76	316225	60.76	up	down	incorrect
MOM50.NSE	Motilal Oswal M50 ETF	20250523	254.9	256.83	253.69	255.98	3376	255.98	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20250523	177.2	179.38	177.1	177.32	691970	177.32	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20250523	609.8	615.75	603.15	605.25	43066	605.25	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20250523	68.14	68.14	66.25	66.59	5976816	66.59	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20250523	790	793.7	775.1	778.65	1347075	778.65	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20250523	27.35	27.39	26.1	26.35	38121	26.35	down	down	correct
MPHASIS.NSE	Mphasis Limited	20250523	2545.7	2594.2	2535.2	2541.4	493482	2541.4	down	down	correct
MPSLTD.NSE	MPS Limited	20250523	2698	2787.8	2642.2	2663.7	46099	2663.7	down	down	correct
MRF.NSE	MRF Limited	20250523	142250	143955	141830	143670	5635	143670	up	down	incorrect
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20250523	137.3	143.25	136.2	141.24	3817473	141.24	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20250523	27.29	27.29	26.72	27.06	107055	27.06	down	down	correct
MSTCLTD.NSE	MSTC Limited	20250523	548	557	538.9	543.05	188500	543.05	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20250523	1677.9	1743.6	1652	1663	953779	1663	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20250523	2.26	2.26	2.16	2.21	9274	2.21	down	up	incorrect
MTNL.NSE	Mahanagar Telephone Nigam Limited	20250523	45.15	45.8	44.43	44.57	5464783	44.57	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20250523	114.02	118.5	114.01	116.73	232683	116.73	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20250523	81.01	84.58	80.31	81.3	18193	81.3	up	down	incorrect
MUNJALAU.NSE	Munjal Auto Industries Limited	20250523	82.47	83.99	81.71	83.03	84814	83.03	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20250523	133.47	138.2	131.07	137.56	159397	137.56	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20250523	38.18	38.5	38	38.46	24194	38.46	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20250523	287.5	291	283.8	289.7	15472	289.7	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20250523	2097	2108	2080	2090	252058	2090	down	down	correct
NACLIND.NSE	NACL Industries Limited	20250523	191	192.89	186	187.83	158127	187.83	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20250523	5.15	5.37	5.02	5.28	1537774	5.28	up	up	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20250523	29.8	29.8	27.55	28.04	4669	28.04	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20250523	30.95	30.95	29.21	29.79	21076	29.79	down	up	incorrect
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20250523	288.9	297.95	282.2	286.1	21678	286.1	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20250523	138.85	138.85	134.55	136.21	42262	136.21	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20250523	300	309	286.3	299.25	570492	299.25	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20250523	283.5	287.25	278	282.4	41242	282.4	down	down	correct
NAM.NSE	INDIA	20250523	719.55	732.9	712.1	725.25	821940	725.25	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20250523	879.1	884.65	870	878.6	377945	878.6	down	up	incorrect
NATHBIOGEN.NSE	Nath Bio	20250523	189.9	195.2	187.66	190.49	26717	190.49	up	down	incorrect
NATIONALUM.NSE	National Aluminium Company Limited	20250523	186.5	186.5	180.17	183.84	19378626	183.84	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20250523	1463.5	1495	1447.5	1489	759824	1489	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20250523	4320	4340	4269	4287.7	121818	4287.7	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20250523	106.95	111.29	105.11	109.85	565652	109.85	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20250523	142.26	143.62	141	142.17	69585	142.17	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20250523	1310	1326.5	1298.2	1306.3	1116358	1306.3	down	down	correct
NBCC.NSE	NBCC (India) Limited	20250523	113.67	113.95	110.95	112.49	8505110	112.49	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20250523	2535.1	2535.1	2470	2517.2	236	2517.2	down	down	correct
NCC.NSE	NCC Limited	20250523	234.4	234.9	230.01	232.77	2710239	232.77	down	down	correct
NCLIND.NSE	NCL Industries Limited	20250523	226.6	226.6	222.12	224.33	86684	224.33	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20250523	4226.1	4302	4210	4261.6	60	4261.6	up	up	correct
NDL.NSE	Nandan Denim Limited	20250523	4.13	4.17	3.99	4.02	3223453	4.02	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20250523	926.9	948	866.35	873.25	71696	873.25	down	down	correct
NDTV.NSE	New Delhi Television Limited	20250523	164	164.8	160.99	162.46	235039	162.46	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20250523	23.79	25.4	23.54	24.7	190937	24.7	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20250523	24.1	24.1	23	23.71	622034	23.71	down	up	incorrect
NELCAST.NSE	Nelcast Limited	20250523	135	139.75	132.2	136.9	523009	136.9	up	down	incorrect
NELCO.NSE	Nelco Limited	20250523	917.7	923.55	906.6	911.95	72988	911.95	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20250523	1560	1655	1552.1	1639.6	99763	1639.6	up	up	correct
NESCO.NSE	Nesco Limited	20250523	940.5	952.65	939.9	945.4	58875	945.4	up	up	correct
NETF.NSE	Tata Mutual Fund	20250523	264.61	267.28	264.05	265.53	1386	265.53	up	up	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20250523	48.8	49.5	47.54	48.82	3887423	48.82	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20250523	11280	11403	11110	11156	39992	11156	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20250523	1250.2	1275	1231.45	1260.95	491901	1260.95	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20250523	6.96	7.12	6.96	7.11	3648	7.11	up	up	correct
NFL.NSE	National Fertilizers Limited	20250523	97.7	99	96.33	97.39	2622021	97.39	down	up	incorrect
NGIL.NSE	Nakoda Group of Industries Limited	20250523	30	30.88	29.5	29.53	8393	29.53	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20250523	1712	1749.3	1709	1724.4	196219	1724.4	up	up	correct
NHPC.NSE	NHPC Limited	20250523	88	88.05	85.75	85.97	15111593	85.97	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20250523	177	188.6	177	182.45	3560737	182.45	up	down	incorrect
NIBL.NSE	NRB Industrial Bearings Limited	20250523	24.96	24.96	23.6	23.91	9018	23.91	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20250523	282	284.19	274.98	278.37	5479275	278.37	down	down	correct
NIITLTD.NSE	NIIT Limited	20250523	135.95	138	134.02	137.27	700056	137.27	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20250523	11.4	11.45	11.2	11.35	530326	11.35	down	up	incorrect
NILASPACES.NSE	Nila Spaces Limited	20250523	11.34	11.67	11.28	11.51	256678	11.51	up	down	incorrect
NILKAMAL.NSE	Nilkamal Limited	20250523	1774.4	1812	1774.4	1799.9	1741	1799.9	up	down	incorrect
NIPPOBATRY.NSE	Indo National Limited	20250523	520.55	529	507.9	516.95	4531	516.95	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20250523	57.99	62.25	57.95	59.44	82366	59.44	up	up	correct
NITCO.NSE	NITCO Limited	20250523	129.93	129.93	126.4	128.68	105959	128.68	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20250523	383.85	388.5	379.95	384.2	101762	384.2	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20250523	240.45	254	240.45	251	4414	251	up	up	correct
NLCINDIA.NSE	NLC India Limited	20250523	241.5	241.9	235.15	240.38	1270331	240.38	down	down	correct
NMDC.NSE	NMDC Limited	20250523	72.15	73.1	71.23	72.49	25709758	72.49	up	up	correct
NOCIL.NSE	NOCIL Limited	20250523	183.15	188	181.11	185.4	933766	185.4	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20250523	4.67	4.67	4.67	4.67	25908	4.67
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20250523	35.7	36.5	33.75	35.39	4262	35.39	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20250523	281.25	283.86	280.86	282.82	380	282.82	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20250523	268.12	270.41	262	265.19	14546	265.19	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20250523	274.65	278.9	274.5	277.85	147677	277.85	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20250523	6933.5	7125	6817.5	7061	18277	7061	up	up	correct
NTPC.NSE	NTPC Limited	20250523	342	344.95	340.15	344.6	4045937	344.6	up	down	incorrect
NUCLEUS.NSE	Nucleus Software Exports Limited	20250523	1287.9	1316.9	1250	1257.15	47876	1257.15	down	down	correct
NURECA.NSE	Nureca Limited	20250523	251.05	251.05	246	246	1390	246	down	up	incorrect
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20250523	358	363.85	355.6	359.55	250037	359.55	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20250523	414.6	423	405.7	413.5	31031	413.5	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20250523	1730	1748.9	1712.1	1738.3	286447	1738.3	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20250523	186	191	185.72	188.32	10317	188.32	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20250523	8306	8548	8306	8366.5	122684	8366.5	up	up	correct
OIL.NSE	Oil India Limited	20250523	418	430.45	416.4	425.95	2120525	425.95	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20250523	67.63	70.37	66.61	69.96	26773	69.96	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20250523	1278	1312.5	1278	1293.4	1336847	1293.4	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20250523	90.2	92	89	89.9	19036	89.9	down	down	correct
OMAXE.NSE	Omaxe Limited	20250523	79	81	78.06	79.95	92126	79.95	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20250523	130.26	132.1	127.97	130	121297	130	down	up	incorrect
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20250523	5.56	5.79	5.53	5.7	7611	5.7	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20250523	11.85	11.85	11.25	11.59	8846	11.59	down	up	incorrect
ONEPOINT.NSE	One Point One Solutions Limited	20250523	66.5	66.95	64.11	65.08	2165955	65.08	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20250523	242.5	244.68	240.15	244.24	8723494	244.24	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20250523	50.57	56.78	49.59	55.73	2018772	55.73	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20250523	287.1	303	287.1	296.35	120460	296.35	up	down	incorrect
OPTIEMUS.NSE	Optiemus Infracom Limited	20250523	585.7	589.6	577.9	579.8	82691	579.8	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20250523	169.25	169.78	168	168.14	3677	168.14	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20250523	729.9	758.75	716.85	756.5	74132	756.5	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20250523	43.8	45.2	42.2	42.43	669070	42.43	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20250523	12.18	12.2	11.81	12.18	1144082	12.18
ORIENTBELL.NSE	Orient Bell Limited	20250523	269.87	269.87	251.55	257.14	28150	257.14	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20250523	352.8	353.55	349.1	349.85	734955	349.85	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20250523	233.55	236.72	231.31	234.66	65289	234.66	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20250523	147.95	156	147.2	151.9	383499	151.9	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20250523	84.84	85.98	83.52	85.77	1942	85.77	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20250523	28.75	28.8	28	28.31	1599594	28.31	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20250523	5145	5272	5079	5227.5	9780	5227.5	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20250523	2	2.02	1.84	2	18634	2
OSWALAGRO.NSE	Oswal Agro Mills Limited	20250523	94	95	89.11	89.84	346853	89.84	down	down	correct
PAGEIND.NSE	Page Industries Limited	20250523	47955	47985	47330	47495	7499	47495	down	up	incorrect
PAISALO.NSE	Paisalo Digital Limited	20250523	31.37	31.88	31.05	31.39	2083082	31.39	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20250523	122.73	124.48	122.05	123.09	1401	123.09	up	down	incorrect
PALREDTEC.NSE	Palred Technologies Limited	20250523	51.39	51.39	51.39	51.39	3425	51.39
PANACEABIO.NSE	Panacea Biotec Limited	20250523	503.9	529.05	501.3	529.05	108099	529.05	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20250523	185	185	175	176.2	19199	176.2	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20250523	398	401.9	393.5	395.45	30252	395.45	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20250523	102.44	103.9	100.1	102.66	7624	102.66	up	down	incorrect
PARACABLES.NSE	Paramount Communications Limited	20250523	56	56.38	53.15	53.7	3086571	53.7	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20250523	213.69	214.21	208.47	209.15	543234	209.15	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20250523	20.92	21.85	19.97	21.08	1272786	21.08	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20250523	41.95	42.3	41.45	41.86	5362139	41.86	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20250523	15.9	16.21	15.9	15.98	80691	15.98	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20250523	12.19	13.61	12.15	13.07	31819551	13.07	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20250523	107.1	107.1	106	106	19230	106	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20250523	31.89	32.56	31.34	32.16	46851	32.16	up	down	incorrect
PEL.NSE	Piramal Enterprises Limited	20250523	1091	1104.7	1080.8	1100.75	319754	1100.75	up	down	incorrect
PENIND.NSE	Pennar Industries Limited	20250523	214.48	218.45	209.56	215.68	1013187	215.68	up	down	incorrect
PENINLAND.NSE	Peninsula Land Limited	20250523	29.65	29.67	29.65	29.67	45933	29.67	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20250523	5610	5733	5595.5	5662	279220	5662	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20250523	319.2	323.3	318.25	319.9	1341522	319.9	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20250523	407.1	409.7	402.5	405.8	6801449	405.8	down	up	incorrect
PFIZER.NSE	Pfizer Limited	20250523	5103	5172.3	5076.5	5147.8	48038	5147.8	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20250523	99.35	102.9	98.49	102.15	97379	102.15	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20250523	36.3	37.77	36	37.31	1049010	37.31	up	up	correct
PGEL.NSE	PG Electroplast Limited	20250523	760	778.6	745.65	774.4	3380263	774.4	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20250523	14170	14274	14031	14126	2158	14126	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20250523	5447	5447	5361	5400.5	9974	5400.5	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20250523	1309	1341.9	1287.15	1308.95	99946	1308.95	down	down	correct
PGINVIT.NSE	IV	20250523	84.19	84.19	83.01	83.91	1159095	83.91	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20250523	1598.9	1625	1589.4	1598.5	237851	1598.5	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20250523	2994.5	3041.2	2973.9	3031.7	180966	3031.7	up	up	correct
PIIND.NSE	PI Industries Limited	20250523	3630.4	3694	3630.1	3680.8	114905	3680.8	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20250523	4722.7	4750	4640.2	4715.2	4160	4715.2	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20250523	16.2	16.5	15.95	16.15	780448	16.15	down	up	incorrect
PIONEEREMB.NSE	Pioneer Embroideries Limited	20250523	43.91	44.69	43.91	44.19	5252	44.19	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20250523	985	1007	981	999.9	63364	999.9	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20250523	781	848	781	801.2	1313	801.2	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20250523	197	198.99	193.99	195.59	8123	195.59	down	down	correct
PNB.NSE	Punjab National Bank	20250523	100.78	100.86	99.55	100.38	14814597	100.38	down	up	incorrect
PNBGILTS.NSE	PNB Gilts Ltd.	20250523	97.05	99.47	96.7	98.06	327006	98.06	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20250523	1044.5	1052.5	1035.2	1043.2	537737	1043.2	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20250523	28.66	28.66	28.22	28.22	1486	28.22	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20250523	297	297.35	290.55	294.95	368747	294.95	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20250523	34	34	34	34	0	34
PODDARMENT.NSE	Poddar Pigments Limited	20250523	304.4	309.95	302.7	305.75	1902	305.75	up	up	correct
POKARNA.NSE	Pokarna Limited	20250523	1012	1058.6	1000.05	1016.15	60542	1016.15	up	up	correct
POLYCAB.NSE	Polycab India Limited	20250523	5980	5990	5866	5883.5	323816	5883.5	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20250523	2426	2455.6	2401	2406.2	65477	2406.2	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20250523	1373	1378	1306.7	1340.1	389073	1340.1	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20250523	337.15	337.15	329.75	335.5	10817	335.5	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20250523	394.5	400.95	391.65	397	987386	397	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20250523	292	298.75	291.75	298.1	9872024	298.1	up	down	incorrect
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20250523	17311	17725	16974	17156	108757	17156	down	up	incorrect
POWERMECH.NSE	Power Mech Projects Limited	20250523	3398.9	3398.9	3080.6	3157.3	1114697	3157.3	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20250523	211	213.5	208	210.88	19797	210.88	down	up	incorrect
PPL.NSE	Prakash Pipes Limited	20250523	438	467	429.6	460.6	226746	460.6	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20250523	19.99	20.8	19.67	20.56	50816	20.56	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20250523	488.5	492	485.05	488	327119	488	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20250523	179.85	182.74	172.15	176.44	1371086	176.44	down	up	incorrect
PRAKASHSTL.NSE	Prakash Steelage Limited	20250523	6.71	6.9	6.7	6.77	424212	6.77	up	up	correct
PRAXIS.NSE	Praxis Home Retail Limited	20250523	14.13	14.13	12.86	14.13	8568170	14.13
PRECAM.NSE	Precision Camshafts Limited	20250523	170.9	173.88	169.2	173.27	131134	173.27	up	up	correct
PRECOT.NSE	Precot Limited	20250523	545.85	579.95	535	559.4	41352	559.4	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20250523	185	185	177.6	179.77	219013	179.77	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20250523	552.7	564.6	546.2	546.2	747264	546.2	down	up	incorrect
PREMIER.NSE	Premier Limited	20250523	3.35	3.35	3.1	3.14	5532	3.14	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20250523	55.82	55.82	54.36	54.78	60929	54.78	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20250523	1424.3	1458.4	1420.6	1436.2	519623	1436.2	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20250523	441.05	445.75	437.75	442.6	259763	442.6	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20250523	238.5	250	238	248.51	57695	248.51	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20250523	311.8	326	307.45	321.1	1167073	321.1	up	down	incorrect
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20250523	17.94	18.4	17.8	18.09	218747	18.09	up	down	incorrect
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20250523	2350	2365	2305.2	2350.5	51878	2350.5	up	down	incorrect
PRSMJOHNSN.NSE	Prism Johnson Limited	20250523	141.7	144.64	138.8	143.92	335249	143.92	up	up	correct
PSB.NSE	Punjab & Sind Bank	20250523	30.54	30.88	30.08	30.65	1626841	30.65	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20250523	663	663	638.35	645.75	326214	645.75	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20250523	74.89	75.22	74.52	74.81	2015956	74.81	down	up	incorrect
PTC.NSE	PTC India Limited	20250523	182.9	185.55	180.5	184.8	759135	184.8	up	up	correct
PTL.NSE	PTL Enterprises Limited	20250523	42.55	42.55	41.6	41.92	39877	41.92	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20250523	1111.7	1114	1093.1	1103.4	8786	1103.4	down	down	correct
PURVA.NSE	Puravankara Limited	20250523	255.79	255.98	251.29	253.24	25929	253.24	down	down	correct
PVP.NSE	PVP Ventures Limited	20250523	24.76	24.94	24.08	24.34	116392	24.34	down	up	incorrect
QGOLDHALF.NSE	Quantum Mutual Fund	20250523	79.64	79.76	79.32	79.37	44525	79.37	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20250523	2678.78	2699	2663	2695.34	333	2695.34	up	up	correct
QUESS.NSE	Quess Corp Limited	20250523	334	334	328	331.35	276314	331.35	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20250523	283.1	290.2	281.85	288.7	85505	288.7	up	up	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20250523	3.78	3.89	3.65	3.84	40290	3.84	up	up	correct
RADICO.NSE	Radico Khaitan Limited	20250523	2495	2496.6	2437	2452.6	113277	2452.6	down	up	incorrect
RADIOCITY.NSE	Music Broadcast Limited	20250523	9.5	9.5	9.26	9.35	184487	9.35	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20250523	380	380.8	371.6	376.2	1948506	376.2	down	down	correct
RAIN.NSE	Rain Industries Limited	20250523	144.99	146.47	143.6	144.99	448331	144.99
RAJESHEXPO.NSE	Rajesh Exports Limited	20250523	196.99	203	194.3	200.58	627950	200.58	up	down	incorrect
RAJMET.NSE	Rajnandini Metal Limited	20250523	5.34	5.34	5.34	5.34	193127	5.34
RAJRATAN.NSE	Rajratan Global Wire Limited	20250523	414	439	408.95	423.3	61482	423.3	up	down	incorrect
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20250523	48.1	49.47	47.32	48.58	91869	48.58	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20250523	48	48	45.44	46.52	19542	46.52	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20250523	11	11	11	11	0	11
RALLIS.NSE	Rallis India Limited	20250523	281.5	283.98	274.89	277.96	274874	277.96	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20250523	40.58	40.58	40.58	40.58	10670	40.58
RAMASTEEL.NSE	Rama Steel Tubes Limited	20250523	11.22	11.64	10.99	11	48723793	11	down	up	incorrect
RAMCOCEM.NSE	The Ramco Cements Limited	20250523	968	1010	958.55	1006.1	5090134	1006.1	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20250523	252.35	256	244.83	252.88	353979	252.88	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20250523	454	461	428.05	442.75	1857351	442.75	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20250523	532.1	535.1	506	511.8	144033	511.8	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20250523	14.89	15.19	14.8	15.08	242447	15.08	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20250523	1508.7	1508.7	1452.5	1467.6	7034	1467.6	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20250523	2850	2902	2842.9	2877.2	13140	2877.2	up	up	correct
RAYMOND.NSE	Raymond Limited	20250523	659	663.1	631.1	634.7	226844	634.7	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20250523	208.5	211.81	207.13	209.95	4248934	209.95	up	down	incorrect
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20250523	152.9	154.65	150.66	151.91	2864631	151.91	down	down	correct
RCOM.NSE	Reliance Communications Limited	20250523	1.5	1.55	1.48	1.55	2098984	1.55	up	down	incorrect
RECLTD.NSE	REC Limited	20250523	403	405	400	402.5	4958319	402.5	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20250523	275.98	278.5	270.96	271.77	2336938	271.77	down	down	correct
REFEX.NSE	Refex Industries Limited	20250523	407.35	410	396.6	405.35	140601	405.35	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20250523	41.95	41.95	37.97	37.97	9184	37.97	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20250523	443.95	450.45	436.15	446.45	387243	446.45	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20250523	1406.6	1433.8	1406.6	1426.8	6473104	1426.8	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20250523	232.85	243.5	228.34	239.76	3619200	239.76	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20250523	288	313	282.45	305.45	22401353	305.45	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20250523	149.69	149.69	143.6	145.93	190102	145.93	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20250523	32.35	33.17	31.95	32.71	5127572	32.71	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20250523	402	407.05	395.05	402.7	99734	402.7	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20250523	202.25	207.06	201	203.65	15377	203.65	up	up	correct
REPRO.NSE	Repro India Limited	20250523	574.5	575	557.2	565.9	18944	565.9	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20250523	191.71	198.6	191.71	194.89	78430	194.89	up	down	incorrect
RGL.NSE	Renaissance Global Limited	20250523	133.3	138	131.03	136.59	542432	136.59	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20250523	3.29	3.63	3.29	3.62	13553769	3.62	up	up	correct
RHIM.NSE	RHI Magnesita India Limited	20250523	472.75	473.7	458.55	462.75	135174	462.75	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20250523	71.4	71.79	70.41	71.11	174971	71.11	down	up	incorrect
RIIL.NSE	Reliance Industrial Infrastructure Limited	20250523	916	939	908.5	925.75	166714	925.75	up	up	correct
RITES.NSE	RITES Limited	20250523	274.9	276.37	271	273.59	654424	273.59	down	up	incorrect
RKDL.NSE	Ravi Kumar Distilleries Limited	20250523	31.51	33.95	31.51	32.83	124912	32.83	up	up	correct
RKEC.NSE	RKEC Projects Limited	20250523	78.95	82.89	78.95	82.89	40241	82.89	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20250523	615.5	619.95	610.55	613.5	319968	613.5	down	down	correct
RML.NSE	Rane (Madras) Limited	20250523	840.05	851.95	837.05	841.2	4617	841.2	up	down	incorrect
ROHLTD.NSE	Royal Orchid Hotels Limited	20250523	384.3	389.35	378.35	383.4	37201	383.4	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20250523	1481.1	1487	1456.1	1467.9	10441	1467.9	down	down	correct
ROLLT.NSE	Rollatainers Limited	20250523	1.95	1.95	1.95	1.95	44826	1.95
ROLTA.NSE	Rolta India Limited	20250523	2.76	2.76	2.76	2.76	0	2.76
ROML.NSE	Raj Oil Mills Limited	20250523	45.65	46.38	45.01	45.73	2429	45.73	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20250523	655	663.3	650.55	657.85	43344	657.85	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20250523	74.85	74.85	71.55	72.91	21662	72.91	down	down	correct
ROUTE.NSE	Route Mobile Limited	20250523	971.8	984.4	958	966.65	100896	966.65	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20250523	2185.5	2257	2160.1	2188.8	21867	2188.8	up	up	correct
RPOWER.NSE	Reliance Power Limited	20250523	45	53.1	44.4	51.9	428618878	51.9	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20250523	160.88	160.88	160.88	160.88	14026	160.88
RPSGVENT.NSE	RPSG Ventures Limited	20250523	880	927.95	872.15	901.05	54201	901.05	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20250523	59.18	59.18	59.18	59.18	14054	59.18
RSWM.NSE	RSWM Limited	20250523	170.65	170.65	167.35	168.21	29985	168.21	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20250523	375.65	389	369.75	383.8	135148	383.8	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20250523	48.54	49.15	47.87	48.25	1609254	48.25	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20250523	10.7	11.2	10.55	10.89	24992603	10.89	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20250523	208.83	211.99	208.01	211.32	7047	211.32	up	down	incorrect
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20250523	8.46	8.46	8	8.19	71000	8.19	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20250523	129	132	128	128.8	36718	128.8	down	down	correct
RUPA.NSE	Rupa & Company Limited	20250523	218.56	220.96	217.03	218.33	182070	218.33	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20250523	50	54	48.31	51.38	58806	51.38	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20250523	406.95	407.15	395.05	398.65	7717512	398.65	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20250523	373.1	384.95	371.1	373.1	957	373.1
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20250523	5.52	5.52	5.42	5.42	19591	5.42	down	down	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20250523	14.79	14.79	14.79	14.79	145271	14.79
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20250523	5.05	5.07	4.45	4.99	566441	4.99	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20250523	2289.9	2295.4	2246.1	2263.7	16091	2263.7	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20250523	29.46	29.59	28.6	29.01	4384	29.01	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20250523	236.75	243.9	234.12	240.8	325263	240.8	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20250523	125.75	126.79	125.35	125.92	11048639	125.92	up	down	incorrect
SAKAR.NSE	Sakar Healthcare Limited	20250523	306	316.05	306	313.9	16605	313.9	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20250523	25.1	25.69	24.81	25.51	143021	25.51	up	down	incorrect
SAKSOFT.NSE	Saksoft Limited	20250523	172.21	178.5	170	177.38	221648	177.38	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20250523	2.96	2.96	2.9	2.9	538876	2.9	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20250523	8.87	8.98	8.76	8.91	3238236	8.91	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20250523	264.8	264.8	246.1	251.9	300	251.9	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20250523	17.71	18.23	17.71	18.05	69131	18.05	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20250523	1084	1127	1071.65	1084.05	324781	1084.05	up	down	incorrect
SAMBHAAV.NSE	Sambhaav Media Limited	20250523	6.9	7.13	6.9	7.07	32470	7.07	up	up	correct
SANCO.NSE	Sanco Industries Limited	20250523	2.5	2.59	2.47	2.58	18347	2.58	up	up	correct
SANDESH.NSE	The Sandesh Limited	20250523	1204.6	1231.5	1199.8	1218.1	1197	1218.1	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20250523	453	466.2	440.85	459.75	438207	459.75	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20250523	428.15	434	420.05	423.05	25813	423.05	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20250523	63.3	64.14	63.16	63.93	184258	63.93	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20250523	323.6	326	285.1	295.45	3203876	295.45	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20250523	10.7	10.86	10.1	10.59	14695	10.59	down	down	correct
SANOFI.NSE	Sanofi India Limited	20250523	6265	6317	6205	6275.5	4034	6275.5	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20250523	0.35	0.36	0.34	0.36	257312	0.36	up	up	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20250523	468.9	476	467.1	469.4	347253	469.4	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20250523	536	547.55	532.8	543.05	174380	543.05	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20250523	111.84	111.84	108.15	109.11	206071	109.11	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20250523	1462.5	1496.7	1444.5	1451.7	10192	1451.7	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20250523	267.1	267.9	262.8	265.35	3391	265.35	down	up	incorrect
SATIA.NSE	Satia Industries Limited	20250523	81.25	82.99	80	81.04	249590	81.04	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20250523	162.4	164.47	160.9	162.62	128170	162.62	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20250523	488.75	508.7	488.75	494.65	83973	494.65	up	down	incorrect
SBICARD.NSE	SBI Cards and Payment Services Limited	20250523	893	901	888.35	897.7	358859	897.7	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20250523	115.07	118.09	113.52	117.64	3012	117.64	up	down	incorrect
SBIETFIT.NSE	SBI Funds Management Private Limited	20250523	402.26	408	401.39	404.84	4928	404.84	up	up	correct
SBIETFPB.NSE	SBI Mutual Fund	20250523	277.6	280	277.2	279.6	4634	279.6	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20250523	220.67	221.92	219.55	220.69	3074	220.69	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20250523	1765	1806	1759.8	1798.7	1067774	1798.7	up	up	correct
SBIN.NSE	State Bank of India	20250523	787.9	794.95	786.2	790.5	5532766	790.5	up	down	incorrect
SCHAEFFLER.NSE	Schaeffler India Limited	20250523	4075	4108.9	4007	4030	134798	4030	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20250523	233.41	237.1	220.21	224.36	118267	224.36	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20250523	669	679.7	665	667.5	199763	667.5	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20250523	198	205.9	195.2	202.48	17497820	202.48	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20250523	147.3	157.4	145.59	152.99	6869963	152.99	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20250523	870.05	1015.5	870.05	962.9	347208	962.9	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20250523	24.42	24.82	24.01	24.8	11931	24.8	up	up	correct
SELAN.NSE	Selan Exploration Technology Limited	20250523	557.55	559.1	551.8	556.35	34478	556.35	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20250523	179.99	185.4	177.52	179.93	1485856	179.93	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20250523	125	125.58	122.51	123.35	483145	123.35	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20250523	295.1	302.75	290	290.55	22836	290.55	down	down	correct
SETCO.NSE	Setco Automotive Limited	20250523	18.12	18.12	18.12	18.12	22469	18.12
SETF10GILT.NSE	SBI Mutual Fund	20250523	259.67	259.67	258	258.7	30206	258.7	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20250523	96	96	81.9	82.03	1768573	82.03	down	up	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20250523	261.47	263.94	260.3	263.13	306977	263.13	up	down	incorrect
SETFNIFBK.NSE	SBI Mutual Fund	20250523	562.99	564	552.88	563.41	43565	563.41	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20250523	705.29	711.5	705	710.17	22123	710.17	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20250523	0.73	0.73	0.66	0.72	71657	0.72	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20250523	16.34	16.34	16.34	16.34	0	16.34
SFL.NSE	Sheela Foam Limited	20250523	659	659.35	651	653.4	74963	653.4	down	up	incorrect
SGIL.NSE	Synergy Green Industries Limited	20250523	472.5	472.5	449	454.25	31824	454.25	down	down	correct
SGL.NSE	STL Global Limited	20250523	15.27	15.29	14.71	14.87	10010	14.87	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20250523	57	58.5	55.1	58.2	13559	58.2	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20250523	853	875	846.55	854.95	443019	854.95	up	up	correct
SHALBY.NSE	Shalby Limited	20250523	198.65	202.79	198.65	201.5	70689	201.5	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20250523	100.8	103.56	99.99	102.78	109777	102.78	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20250523	780.9	802.2	764.45	797.8	103145	797.8	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20250523	18.03	18.93	18.03	18.47	20669	18.47	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20250523	486	490	478	484.6	26587	484.6	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20250523	659	681.95	641.55	647.5	898519	647.5	down	up	incorrect
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20250523	1971.6	1976.2	1910	1964	37277	1964	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20250523	172	175	170.61	174.61	422057	174.61	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20250523	503.77	509.08	501.78	507.7	4379	507.7	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20250523	109.5	112.56	107.95	109.99	12099	109.99	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20250523	743	804.4	723	783.35	946589	783.35	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20250523	29.36	30.85	29.36	30.62	74536	30.62	up	down	incorrect
SHIVAMILLS.NSE	Shiva Mills Limited	20250523	79.78	80.89	75.97	76.55	12179	76.55	down	up	incorrect
SHIVATEX.NSE	Shiva Texyarn Limited	20250523	228.3	231	218.05	221.58	13104	221.58	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20250523	241.9	244.9	233.7	235.63	571273	235.63	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20250523	505.55	525	502.5	513.6	33134	513.6	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20250523	60.76	60.8	57.01	58.7	24923	58.7	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20250523	83.4	83.56	82.18	83.09	93289	83.09	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20250523	31430	31820	31390	31495	19027	31495	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20250523	301.07	310.6	296.01	304.2	61260	304.2	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20250523	40.49	41.69	38.76	39.25	322099	39.25	down	down	correct
SHRENIK.NSE	Shrenik Limited	20250523	0.62	0.67	0.62	0.66	465289	0.66	up	up	correct
SHREYANIND.NSE	Shreyans Industries Limited	20250523	193.45	202.49	188.79	191.07	13978	191.07	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20250523	2466.7	2466.7	2401.1	2410.7	43616	2410.7	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20250523	9.38	9.38	9.38	9.38	16182	9.38
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20250523	905	909.45	891.4	903.55	223430	903.55	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20250523	13.34	13.94	13.01	13.44	8210	13.44	up	up	correct
SIEMENS.NSE	Siemens Limited	20250523	3310.7	3335	3251.1	3277.3	650091	3277.3	down	down	correct
SIGIND.NSE	Signet Industries Limited	20250523	55.65	56.06	54.26	55.65	7046	55.65
SIL.NSE	Standard Industries Limited	20250523	21.17	21.17	19.95	19.99	92728	19.99	down	down	correct
SILGO.NSE	Silgo Retail Limited	20250523	59.9	59.9	57.1	59.83	113903	59.83	down	up	incorrect
SILINV.NSE	SIL Investments Limited	20250523	618.45	621.95	612.1	614.65	446	614.65	down	up	incorrect
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20250523	16.5	16.74	16.01	16.48	4588	16.48	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20250523	15.05	15.28	14.55	15.05	21038	15.05
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20250523	277	285	276	280.4	71977	280.4	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20250523	133.81	133.81	130.01	132.89	5191	132.89	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20250523	305	317.8	305	315	450071	315	up	up	correct
SIS.NSE	SIS Limited	20250523	358.25	358.25	343.15	348	100173	348	down	down	correct
SITINET.NSE	SITI Networks Limited	20250523	0.52	0.52	0.51	0.51	92135	0.51	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20250523	760	780	748.65	758.75	121262	758.75	down	down	correct
SJVN.NSE	SJVN Limited	20250523	101.35	101.44	99.2	100.36	5507276	100.36	down	down	correct
SKFINDIA.NSE	SKF India Limited	20250523	4565	4736.5	4565	4646.5	68861	4646.5	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20250523	3.14	3.14	3.14	3.14	0	3.14
SKIPPER.NSE	Skipper Limited	20250523	503.5	503.5	492	493.8	335560	493.8	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20250523	210.45	210.45	204.5	206.56	29919	206.56	down	up	incorrect
SMARTLINK.NSE	Smartlink Holdings Limited	20250523	170.05	170.05	162.91	167.39	5090	167.39	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20250523	117.51	118.55	115.8	116.44	82834	116.44	down	up	incorrect
SMLISUZU.NSE	SML Isuzu Limited	20250523	1700	1772	1700	1744	42224	1744	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20250523	1379.9	1399	1350.2	1371.1	777	1371.1	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20250523	263.9	263.9	258.94	262.15	72710	262.15	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20250523	53.56	60.94	53.56	58.68	2598274	58.68	up	up	correct
SOBHA.NSE	Sobha Limited	20250523	1380.6	1387.1	1358.2	1374.4	70945	1374.4	down	up	incorrect
SOLARA.NSE	Solara Active Pharma Sciences Limited	20250523	474.55	479.8	473	476.7	39899	476.7	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20250523	15040	15390	14862	15334	398965	15334	up	down	incorrect
SOMANYCERA.NSE	Somany Ceramics Limited	20250523	468	488.45	468	477.65	36389	477.65	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20250523	43.15	44.47	43.15	43.84	11167	43.84	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20250523	189.97	192.01	185.1	186.15	10309	186.15	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20250523	529.95	539.4	525.8	537.3	702425	537.3	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20250523	392.5	402.3	386.1	394.8	2754101	394.8	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20250523	390.8	408.45	389.45	398	36953	398	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20250523	28.62	28.85	28.42	28.78	10577144	28.78	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20250523	157	160.49	148.5	150.38	333682	150.38	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20250523	861.3	878.75	850.5	873.25	52254	873.25	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20250523	286	290	281.8	284.1	191891	284.1	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20250523	163.4	165.35	158.75	163.3	532049	163.3	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20250523	8.17	8.18	8.17	8.18	799337	8.18	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20250523	136.27	138.6	134.81	137.16	28846	137.16	up	down	incorrect
SPENCERS.NSE	Spencer's Retail Limited	20250523	65.85	66.94	65.2	65.76	184017	65.76	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20250523	89.6	89.93	87.2	87.52	590711	87.52	down	down	correct
SPLIL.NSE	SPL Industries Limited	20250523	38.37	38.95	36.31	37.64	7186	37.64	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20250523	182.5	186.15	180.2	181.5	89728	181.5	down	down	correct
SREEL.NSE	Sreeleathers Limited	20250523	252.87	252.9	250.2	250.96	4280	250.96	down	up	incorrect
SRF.NSE	SRF Limited	20250523	2924	2949	2887.7	2900.2	882446	2900.2	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20250523	578.95	584.05	571.7	577.75	13048	577.75	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20250523	1	1.01	0.94	0.94	1760663	0.94	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20250523	247.95	252.5	242.15	244.53	434733	244.53	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20250523	733	751.95	718.35	731.65	1559568	731.65	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20250523	227.45	227.85	219.5	220.22	699850	220.22	down	up	incorrect
STARPAPER.NSE	Star Paper Mills Limited	20250523	176.4	176.4	173.33	174.92	5644	174.92	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20250523	133.19	144	131.32	139.43	678753	139.43	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20250523	101	103.29	100.84	101.78	19169	101.78	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20250523	8.32	8.39	8.27	8.31	658040	8.31	down	down	correct
STEL.NSE	STEL Holdings Limited	20250523	416.2	439.75	416.2	430	2291	430	up	down	incorrect
STERTOOLS.NSE	Sterling Tools Limited	20250523	321.85	324.95	316.05	321.9	95537	321.9	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20250523	68.67	72.33	67.7	72.01	1967645	72.01	up	down	incorrect
STOVEKRAFT.NSE	Stove Kraft Limited	20250523	570	572	559.6	567.75	193041	567.75	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20250523	1764	1845	1764	1834.6	25309	1834.6	up	up	correct
SUBEXLTD.NSE	Subex Limited	20250523	13.65	14.5	13.45	14.28	4026902	14.28	up	up	correct
SUBROS.NSE	Subros Limited	20250523	728	749.7	710.3	716.15	255881	716.15	down	up	incorrect
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20250523	1089.6	1149.9	1083.7	1121.4	241737	1121.4	up	up	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20250523	533	536.15	528.2	531.4	124941	531.4	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20250523	107.14	107.14	103.21	105.56	11118	105.56	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20250523	2031.3	2049	2011.5	2020.2	5183	2020.2	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20250523	2.22	2.22	2.11	2.13	1455165	2.13	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20250523	5112	5305	5103.5	5276.5	62882	5276.5	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20250523	350	358	342.15	356.35	197981	356.35	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20250523	774.75	805.05	766.55	783.3	4196	783.3	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20250523	999	1005.45	992.7	1000.25	37494	1000.25	up	down	incorrect
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20250523	266.7	269.97	263.08	266.65	93154	266.65	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20250523	1658	1689.5	1636.6	1683.6	8339783	1683.6	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20250523	415.5	417.85	411	411.85	134300	411.85	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20250523	631	641.7	630.5	633.4	77256	633.4	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20250523	168.66	170.51	167.65	168.49	2009	168.49	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20250523	10.42	11	10.31	10.49	63975	10.49	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20250523	421.9	425.5	418.55	423.05	98105	423.05	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20250523	2.13	2.13	2.13	2.13	33460	2.13
SUPREMEIND.NSE	The Supreme Industries Limited	20250523	3803.5	3928	3788.5	3914.2	744447	3914.2	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20250523	35.23	36.87	35.23	35.68	231361	35.68	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20250523	19.7	20.5	19.52	20.09	161738	20.09	up	down	incorrect
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20250523	69.4	69.8	67.71	69.22	16599	69.22	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20250523	318	329	314.35	326.85	1629542	326.85	up	down	incorrect
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20250523	125.2	126.1	122.91	124.71	199315	124.71	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20250523	40.75	40.75	40.41	40.75	10892	40.75
SUULD.NSE	Suumaya Industries Limited	20250523	3.48	3.85	3.48	3.58	50067	3.58	up	up	correct
SUVEN.NSE	Suven Life Sciences Limited	20250523	215.41	218.8	206.36	207.69	848051	207.69	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20250523	1080.5	1098.6	1069.7	1088.7	121252	1088.7	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20250523	3.9	3.91	3.72	3.84	51577	3.84	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20250523	61.45	62.9	60.66	62.21	90636599	62.21	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20250523	3.6	3.61	3.56	3.56	11500	3.56	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20250523	426.05	435	424.6	431.85	951650	431.85	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20250523	4100	4150	4020	4031.6	30992	4031.6	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20250523	567.15	567.15	561	562.5	1423	562.5	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20250523	277.85	279.7	273.5	274.3	1152192	274.3	down	down	correct
SYMPHONY.NSE	Symphony Limited	20250523	1261.9	1265.9	1243.3	1245.7	45657	1245.7	down	down	correct
SYNGENE.NSE	Syngene International Limited	20250523	635.15	639.9	631.55	637.25	668320	637.25	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20250523	219	219.07	207.99	210.18	4188	210.18	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20250523	434.9	458	432	451.4	508645	451.4	up	down	incorrect
TAKE.NSE	TAKE Solutions Limited	20250523	9.63	9.63	9.63	9.63	11066	9.63
TALBROAUTO.NSE	Talbros Automotive Components Limited	20250523	288	309.45	286.95	304.25	619600	304.25	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20250523	562	576.6	558	570.2	569522	570.2	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20250523	27.48	27.48	26.02	26.77	29341	26.77	down	down	correct
TARC.NSE	TARC Limited	20250523	162.1	176.93	159.54	169.64	1921805	169.64	up	down	incorrect
TARMAT.NSE	Tarmat Limited	20250523	54.6	56.95	53.1	55.65	147700	55.65	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20250523	10222	10599	10037	10551.5	5701	10551.5	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20250523	858.15	887.55	856.2	873.95	1091945	873.95	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20250523	1667.4	1689.4	1664.8	1674.6	191866	1674.6	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20250523	1126.5	1152	1124	1140.8	897235	1140.8	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20250523	6210	6304.5	6202.5	6290.5	158757	6290.5	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20250523	6226	6363	6140	6269	42518	6269	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20250523	718.75	721.8	715	718.25	7912302	718.25	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20250523	396.15	402.8	393.55	402.05	5125963	402.05	up	down	incorrect
TATASTEEL.NSE	Tata Steel Limited	20250523	161.6	163.53	161.5	162.97	29472330	162.97	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20250523	920.9	940.9	906.05	926.15	58474	926.15	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20250523	198	200	190.07	192.22	615847	192.22	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20250523	1160.2	1197.2	1145	1149.6	36868	1149.6	down	up	incorrect
TCIEXP.NSE	TCI Express Limited	20250523	754.8	769.4	752	764.1	24214	764.1	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20250523	12.68	12.68	12	12.03	11652	12.03	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20250523	3930.1	4160	3930	4046.2	27974	4046.2	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20250523	3477	3535	3465.6	3514.6	1273927	3514.6	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20250523	480	488.6	465	486.65	2053634	486.65	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20250523	2115	2165	2053.9	2097.3	83667	2097.3	down	down	correct
TECHM.NSE	Tech Mahindra Limited	20250523	1575	1604	1567.8	1580.3	1159290	1580.3	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20250523	1230.5	1236.4	1210.9	1217.9	157723	1217.9	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20250523	745	749.2	736.65	741.45	911978	741.45	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20250523	460.9	460.9	460.9	460.9	9201	460.9
TERASOFT.NSE	Tera Software Limited	20250523	271.86	271.86	271.86	271.86	2463	271.86
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20250523	103.35	104.16	102.67	103.03	108916	103.03	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20250523	62.52	62.94	61.78	62.42	34223	62.42	down	up	incorrect
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20250523	157.02	158	155.05	156.35	1445440	156.35	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20250523	208.25	210.4	205	209.31	853759	209.31	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20250523	15.24	15.24	14.95	15.24	13368	15.24
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20250523	10.55	10.75	10.51	10.65	22691	10.65	up	down	incorrect
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20250523	1885.7	1920	1861	1896.2	22421	1896.2	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20250523	148.24	149.35	145.05	146.35	22075	146.35	down	up	incorrect
THEMISMED.NSE	Themis Medicare Limited	20250523	141.09	145	136.01	140.37	125728	140.37	down	down	correct
THERMAX.NSE	Thermax Limited	20250523	3618	3618	3531.1	3548	48672	3548	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20250523	168.72	170.2	165.2	168.03	827779	168.03	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20250523	341.9	342	326.25	338.65	12990	338.65	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20250523	970.5	1041	970	1005.7	258710	1005.7	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20250523	343.85	351.5	341.15	348.65	547913	348.65	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20250523	2911.2	2911.2	2858.6	2876.7	1948	2876.7	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20250523	2998.5	3054	2982.3	3046.8	195387	3046.8	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20250523	6.82	7.29	6.8	7.28	18350	7.28	up	up	correct
TIL.NSE	TIL Limited	20250523	290.7	290.72	281.5	290.72	84711	290.72	up	up	correct
TIMESGTY.NSE	Times Guaranty Limited	20250523	171.44	173.18	167.75	169.19	9882	169.19	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20250523	378.7	378.7	369	371.05	556726	371.05	down	up	incorrect
TIMKEN.NSE	Timken India Limited	20250523	2975	2999.5	2931.7	2948.4	58801	2948.4	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20250523	249.5	252.77	246.71	252.11	120943	252.11	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20250523	38.39	38.39	38.39	38.39	104753	38.39
TITAN.NSE	Titan Company Limited	20250523	3531	3606.3	3523	3579.7	416717	3579.7	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20250523	81.31	83.55	81.25	81.66	98805	81.66	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20250523	165.01	168.36	164	166.56	82932	166.56	up	down	incorrect
TNTELE.NSE	Tamilnadu Telecommunications Limited	20250523	9.29	10.25	9.02	9.46	46601	9.46	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20250523	140.7	141.89	137.71	138.91	13922	138.91	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20250523	3222	3222	3160	3174.7	342294	3174.7	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20250523	1402	1415.5	1387.3	1401.9	834183	1401.9	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20250523	79.33	87	78.05	84.38	155915	84.38	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20250523	79	82.95	79	82.76	4477	82.76	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20250523	86.21	86.21	84.35	85.12	215963	85.12	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20250523	8.34	8.5	8.2	8.29	13954	8.29	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20250523	259	263.13	253	254.17	12283	254.17	down	down	correct
TRENT.NSE	Trent Limited	20250523	5405	5499.5	5403.5	5435.5	1127285	5435.5	up	up	correct
TRF.NSE	TRF Limited	20250523	388	402	388	392.15	23629	392.15	up	up	correct
TRIDENT.NSE	Trident Limited	20250523	32.66	32.79	32.05	32.27	12007033	32.27	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20250523	81.51	83.9	81.51	82.18	45994	82.18	up	down	incorrect
TRITURBINE.NSE	Triveni Turbine Limited	20250523	572.65	587.8	568.15	581.65	1260413	581.65	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20250523	424.95	426.55	419.6	423.5	131853	423.5	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20250523	1261.3	1324.7	1240	1286.1	34080	1286.1	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20250523	685.8	688.2	675.95	678.75	90340	678.75	down	down	correct
TTL.NSE	T.T. Limited	20250523	13.51	13.89	13.51	13.56	127357	13.56	up	down	incorrect
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20250523	75.75	80.5	73.35	76.72	119135846	76.72	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20250523	399.4	400.5	394	396.05	20607	396.05	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20250523	2822	2824.2	2777.5	2780.6	537902	2780.6	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20250523	2956.1	3042	2955	3028.8	4537	3028.8	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20250523	176	176.09	168.99	171.42	275061	171.42	down	down	correct
TVVISION.NSE	TV Vision Limited	20250523	6.27	6.27	6.27	6.27	8489	6.27
UBL.NSE	United Breweries Limited	20250523	1995.1	2030	1993	2024.6	70744	2024.6	up	up	correct
UCOBANK.NSE	UCO Bank	20250523	30.82	31.23	30.56	31.04	11222140	31.04	up	up	correct
UFLEX.NSE	Uflex Limited	20250523	685.6	685.6	615.15	617.7	352309	617.7	down	down	correct
UFO.NSE	UFO Moviez India Limited	20250523	70.05	70.05	67.06	67.95	391551	67.95	down	up	incorrect
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20250523	49.69	50.21	48.67	49.61	228505	49.61	down	up	incorrect
UGROCAP.NSE	UGRO Capital Limited	20250523	178	178	171.21	175.56	392081	175.56	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20250523	44.44	45.09	44.1	44.76	6621479	44.76	up	down	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20250523	11727	11875	11661	11746	181463	11746	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20250523	82.78	83.78	81.03	82.07	14194	82.07	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20250523	5.81	5.85	5.47	5.76	25009	5.76	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20250523	629	662.45	626.95	642	287771	642	up	down	incorrect
UNIDT.NSE	United Drilling Tools Limited	20250523	195.95	201.7	195.95	196.79	21702	196.79	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20250523	156.76	159.3	155.99	158.12	2028	158.12	up	up	correct
UNIONBANK.NSE	Union Bank of India	20250523	139.5	141.6	139.5	140.43	13799628	140.43	up	up	correct
UNITECH.NSE	Unitech Limited	20250523	6.48	6.51	6.19	6.26	2359382	6.26	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20250523	428.55	444	424.05	435.65	5492	435.65	up	down	incorrect
UNIVASTU.NSE	Univastu India Limited	20250523	242.5	242.5	233.2	235.8	20692	235.8	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20250523	591	624.25	568	614.35	385569	614.35	up	down	incorrect
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20250523	242	274.85	241.01	251.93	29159	251.93	up	up	correct
UPL.NSE	UPL Limited	20250523	632.6	634.9	628.25	630.5	1017692	630.5	down	down	correct
URJA.NSE	Urja Global Limited	20250523	15.64	15.65	15.11	15.29	1191207	15.29	down	down	correct
USHAMART.NSE	Usha Martin Limited	20250523	324.55	330	322.2	325.2	558530	325.2	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20250523	1175	1195	1158	1188.9	194612	1188.9	up	down	incorrect
UTIBANKETF.NSE	Uti Mutual Fund	20250523	56.31	56.84	56.14	56.67	1483436	56.67	up	down	incorrect
UTINEXT50.NSE	UTI Mutual Fund	20250523	71.49	71.76	70.99	71.5	143596	71.5	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20250523	268.01	271.3	268.01	270.41	1852248	270.41	up	down	incorrect
UTISENSETF.NSE	UTI Mutual Fund	20250523	889.8	893	877.7	892.05	940	892.05	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20250523	87.28	88.42	85.1	87.53	2784	87.53	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20250523	320.75	328.5	319.85	326.85	111010	326.85	up	down	incorrect
V2RETAIL.NSE	V2 Retail Limited	20250523	1899.9	1899.9	1860.1	1893	39191	1893	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20250523	5980	6005	5433	5906	207537	5906	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20250523	249.7	249.7	241.3	241.83	318905	241.83	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20250523	12.75	13.14	12.59	13.08	774984	13.08	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20250523	10.8	10.8	10.8	10.8	380187	10.8
VALIANTORG.NSE	Valiant Organics Limited	20250523	384.3	393.25	374.05	377.05	263766	377.05	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20250523	44.1	44.1	43.01	43.16	19974	43.16	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20250523	12.66	13.1	12.56	12.73	325326	12.73	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20250523	506.85	511.95	501.85	506.4	53742	506.4	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20250523	48.9	49.58	48.41	48.67	633889	48.67	down	up	incorrect
VASWANI.NSE	Vaswani Industries Limited	20250523	43.15	45.46	42.31	44.35	115462	44.35	up	up	correct
VBL.NSE	Varun Beverages Limited	20250523	475	490.9	474.5	488.75	12846420	488.75	up	up	correct
VEDL.NSE	Vedanta Limited	20250523	435.4	442.6	433.15	440.05	4705542	440.05	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20250523	1612	1622.8	1600.9	1607.1	12701	1607.1	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20250523	359.45	361.25	351.1	355.6	22330	355.6	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20250523	8.8	8.83	8.8	8.83	349371	8.83	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20250523	5474.9	5482	5351.2	5370.3	5720	5370.3	down	up	incorrect
VETO.NSE	Veto Switchgears and Cables Limited	20250523	107.5	108.49	105.69	107.54	37299	107.54	up	up	correct
VGUARD.NSE	V	20250523	388	388	381.6	383.85	260228	383.85	down	up	incorrect
VHL.NSE	Vardhman Holdings Limited	20250523	3918.5	4025	3820.1	3897.8	3010	3897.8	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20250523	443.75	453.95	443.75	449.8	2749	449.8	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20250523	930.1	936.1	906	911	169753	911	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20250523	2.28	2.35	2.27	2.3	48781	2.3	up	up	correct
VIKASECO.NSE	Vikas EcoTech Limited	20250523	2.34	2.35	2.32	2.33	2156488	2.33	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20250523	2.68	2.74	2.65	2.71	3512917	2.71	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20250523	990.9	1004	970.55	976.15	85530	976.15	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20250523	1900	1945	1832.5	1848.7	170520	1848.7	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20250523	1510	1684	1477.1	1610.8	194119	1610.8	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20250523	31.1	31.77	31.1	31.77	16820	31.77	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20250523	304.95	308.7	302.5	303.6	10681	303.6	down	up	incorrect
VIPCLOTHNG.NSE	VIP Clothing Limited	20250523	41	43.5	41	43.29	356877	43.29	up	up	correct
VIPIND.NSE	VIP Industries Limited	20250523	367	368.35	360	361	256952	361	down	down	correct
VIPULLTD.NSE	Vipul Limited	20250523	12.03	12.03	11.78	11.79	75840	11.79	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20250523	85	86.31	82	82.59	338708	82.59	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20250523	32.98	32.98	30.56	32.5	3505	32.5	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20250523	502.65	509	492	493.15	127944	493.15	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20250523	9.98	10.15	9.84	10.07	495214	10.07	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20250523	0.88	0.89	0.87	0.88	151229	0.88
VLSFINANCE.NSE	VLS Finance Limited	20250523	262.54	268.52	261.22	264.8	22765	264.8	up	up	correct
VMART.NSE	V	20250523	3423.5	3423.5	3380	3389.3	8154	3389.3	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20250523	8450	8484	8307	8409.5	20213	8409.5	down	down	correct
VOLTAS.NSE	Voltas Limited	20250523	1262	1276.7	1253.3	1260.3	1212681	1260.3	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20250523	589.8	594	575	578.35	282927	578.35	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20250523	265.67	267.35	260.13	265.95	63366	265.95	up	up	correct
VSTIND.NSE	VST Industries Limited	20250523	288.1	289.4	285.1	288.65	200898	288.65	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20250523	3743.6	3785	3580.1	3671	21723	3671	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20250523	505	515	494.2	502	152488	502	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20250523	1543.3	1596.8	1533.8	1552	1020410	1552	up	down	incorrect
WALCHANNAG.NSE	Walchandnagar Industries Limited	20250523	199	214.09	196.35	202.48	1310054	202.48	up	up	correct
WANBURY.NSE	Wanbury Limited	20250523	289.99	294.9	280	287.48	14643	287.48	down	up	incorrect
WEALTH.NSE	Wealth First Portfolio Managers Limited	20250523	847	879.8	847	862.5	3407	862.5	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20250523	1350	1394.8	1325.1	1357.4	367860	1357.4	up	down	incorrect
WEIZMANIND.NSE	Weizmann Limited	20250523	116.34	128.8	116.19	122.84	22994	122.84	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20250523	761.15	776	758	762.05	269999	762.05	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20250523	477.95	492	472.3	489.65	450857	489.65	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20250523	801	849	801	812.95	550	812.95	up	down	incorrect
WENDT.NSE	Wendt (India) Limited	20250523	8478.5	8524	8431	8456	26477	8456	down	up	incorrect
WESTLIFE.NSE	Westlife Development Limited	20250523	688.6	695.3	681.2	685.8	18234	685.8	down	down	correct
WHEELS.NSE	Wheels India Limited	20250523	761.95	773.6	747	764.05	20661	764.05	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20250523	1268	1290	1255.5	1262.8	244571	1262.8	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20250523	31.2	31.24	30.4	30.49	14221	30.49	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20250523	902.55	940	871.05	917.4	399856	917.4	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20250523	377.95	383	372.5	378.6	169382	378.6	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20250523	154.49	154.49	150	152.67	3682	152.67	down	down	correct
WIPRO.NSE	Wipro Limited	20250523	246.1	250.49	245.6	247.36	7435780	247.36	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20250523	1320	1345.2	1312.2	1340.6	242171	1340.6	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20250523	652	676.25	650	673.75	54924	673.75	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20250523	150.08	150.69	147.01	149.03	11737	149.03	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20250523	75.01	75.01	75.01	75.01	5941	75.01
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20250523	479	484	463	473.25	406734	473.25	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20250523	98.14	98.87	96.01	96.8	190026	96.8	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20250523	101.78	101.8	98	98.33	6910	98.33	down	up	incorrect
XPROINDIA.NSE	Xpro India Limited	20250523	1188.4	1220	1188.4	1217.6	25740	1217.6	up	down	incorrect
YESBANK.NSE	Yes Bank Limited	20250523	20.98	21.23	20.87	21.15	83998072	21.15	up	up	correct
YUKEN.NSE	Yuken India Limited	20250523	1084.35	1122.25	1082.5	1103.95	20229	1103.95	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20250523	127.29	129.3	126	128.1	7621024	128.1	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20250523	9	9.11	8.6	8.67	1685595	8.67	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20250523	14.59	15.02	14.33	14.45	2760036	14.45	down	up	incorrect
ZENITHEXPO.NSE	Zenith Exports Limited	20250523	262	262.6	250	259.95	522	259.95	down	up	incorrect
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20250523	7.21	7.49	7.03	7.13	104819	7.13	down	up	incorrect
ZENSARTECH.NSE	Zensar Technologies Limited	20250523	821.4	879	819	843.25	4227041	843.25	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20250523	1936.9	1936.9	1857	1892	376514	1892	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20250523	116	117	112.95	114.67	13346	114.67	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20250523	996	1006	982	999.8	31803	999.8	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20250523	212.6	212.99	209.32	212.29	162076	212.29	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20250523	1978	1982	1946	1952.9	25358	1952.9	down	down	correct