CollectAI

close-nse_india_stocks

2025/05/30

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20250530	229.95	230.85	225	225.84	73770	225.84	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20250530	71.03	72.1	71.02	71.02	3180	71.02	down	down	correct
3MINDIA.NSE	3M India Limited	20250530	28900	29450	28810	29275	4000	29275	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20250530	48.9	50.4	47.1	48.44	8647	48.44	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20250530	409	413.7	407.1	410.95	21626	410.95	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20250530	826.7	863.85	818	855.45	294716	855.45	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20250530	17.8	17.83	16.85	16.97	364721	16.97	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20250530	8.21	8.39	8.21	8.29	63462	8.29	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20250530	52.87	54.2	52.55	54.08	6201	54.08	up	up	correct
AARON.NSE	Aaron Industries Limited	20250530	402	402	381.8	385.75	18523	385.75	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20250530	472.8	472.8	439.4	443.85	1275664	443.85	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20250530	480	483.45	466.9	469.25	917138	469.25	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20250530	575.5	579.4	549	559.95	9456	559.95	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20250530	135.4	137.9	131	132.55	10440	132.55	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20250530	121.85	121.98	117	118.91	7050	118.91	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20250530	1820	1869.5	1794.5	1843.4	209436	1843.4	up	up	correct
ABAN.NSE	Aban Offshore Limited	20250530	49.7	50.7	46.4	47.08	307157	47.08	down	down	correct
ABB.NSE	ABB India Limited	20250530	6080	6118	5945.5	5959	296253	5959	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20250530	30350	30620	30130	30455	3530	30455	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20250530	221.2	223.9	219.1	222.51	2694513	222.51	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20250530	87.9	88.1	85.5	85.85	10804809	85.85	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20250530	49.36	49.36	47.11	48.13	462	48.13	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20250530	56.46	56.8	56.2	56.54	21625	56.54	up	up	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20250530	69.62	70.16	69.26	69.54	13193	69.54	down	down	correct
ACC.NSE	ACC Limited	20250530	1917	1921.9	1873	1882.8	396044	1882.8	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20250530	1401	1409.8	1386.8	1396.4	8929	1396.4	down	up	incorrect
ACCURACY.NSE	Accuracy Shipping Limited	20250530	8.98	8.98	8.37	8.54	184872	8.54	down	up	incorrect
ACE.NSE	Action Construction Equipment Limited	20250530	1257	1267	1244.8	1248.7	187630	1248.7	down	up	incorrect
ADANIENT.NSE	Adani Enterprises Limited	20250530	2550	2564	2513.8	2519.9	684592	2408.4287	down	up	incorrect
ADANIGREEN.NSE	Adani Green Energy Limited	20250530	1019.5	1028	1004.2	1014.35	1669801	1014.35	down	up	incorrect
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20250530	1442	1457.5	1428.8	1432.8	2575127	1425.8629	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20250530	553.05	555.45	540.9	543.8	3074095	543.8	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20250530	233.79	237.2	231.33	235.99	109081	235.99	up	up	correct
ADL.NSE	Archidply Decor Limited	20250530	90.5	91.5	89	89	694	89	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20250530	985	994	972.65	981.1	10709	981.1	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20250530	11.24	11.49	11.03	11.16	30609	11.16	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20250530	221.2	226.55	210.15	218.24	684070	218.24	down	up	incorrect
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20250530	62.27	62.27	61.41	61.6	37188	61.6	down	up	incorrect
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20250530	311.65	311.65	302.55	305.1	116177	305.1	down	up	incorrect
AFFLE.NSE	Affle (India) Limited	20250530	1744	1779.9	1677	1735.6	255739	1735.6	down	up	incorrect
AGARIND.NSE	Agarwal Industrial Corporation Limited	20250530	956.8	980.05	945.85	960.2	35555	960.2	up	down	incorrect
AGRITECH.NSE	Agri	20250530	163	167.9	160.63	162.98	7962	162.98	down	up	incorrect
AGROPHOS.NSE	Agro Phos (India) Limited	20250530	33.68	34.5	32.75	33.55	21208	33.55	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20250530	66.68	71.68	66.5	70.31	99055	70.31	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20250530	144.99	147.34	141.01	143.73	8173	143.73	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20250530	970.75	984.85	960.55	973	43596	973	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20250530	3500	3620	3466.1	3497.9	126788	3497.9	down	down	correct
AIRAN.NSE	Airan Limited	20250530	26.87	27	26.38	26.8	103567	26.8	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20250530	2575.1	2575.7	2502.1	2510.8	126935	2510.8	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20250530	798	854	792.9	847.5	142067	847.5	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20250530	5.85	5.91	5.84	5.87	264100	5.87	up	up	correct
AKASH.NSE	Akash Infra	20250530	29.49	29.8	27.91	29.04	8283	29.04	down	down	correct
AKG.NSE	AKG Exim Limited	20250530	15.39	15.65	15.27	15.38	45808	15.38	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20250530	262.4	262.4	245.06	249.12	8120	249.12	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20250530	9.02	9.1	8.87	8.97	198203	8.97	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20250530	3379	3379	3325	3345.8	9184	3345.8	down	down	correct
ALANKIT.NSE	Alankit Limited	20250530	14.48	14.48	14.23	14.33	436237	14.33	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20250530	806.75	809.95	801	802.25	2888	802.25	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20250530	112	112.5	108.51	110.53	424889	110.53	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20250530	903.1	911.95	898.35	902.75	7124	902.75	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20250530	99.5	104	99.5	102.87	28778	102.87	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20250530	5110	5268	5043.5	5098.5	724829	5098.5	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20250530	1979.9	1994.7	1913.2	1946.8	67118	1937.7854	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20250530	30.79	31.34	30.06	30.43	9666843	30.43	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20250530	20.5	20.74	20.25	20.6	39726	20.6	up	down	incorrect
ALOKINDS.NSE	Alok Industries Limited	20250530	20.09	20.17	19.47	19.64	8118110	19.64	down	up	incorrect
ALPA.NSE	Alpa Laboratories Limited	20250530	104.74	106.5	98.5	99.1	198055	99.1	down	up	incorrect
ALPHAGEO.NSE	Alphageo (India) Limited	20250530	261.99	264	254.1	256.13	5692	256.13	down	up	incorrect
ALPSINDUS.NSE	Alps Industries Limited	20250530	2.25	2.42	2.25	2.26	28142	2.26	up	down	incorrect
AMBER.NSE	Amber Enterprises India Limited	20250530	6382	6520	6382	6491.5	243646	6491.5	up	down	incorrect
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20250530	30.74	31.4	30	30.74	19176	30.74
AMBIKCO.NSE	Ambika Cotton Mills Limited	20250530	1503.2	1519.9	1480	1490.3	8625	1490.3	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20250530	561.45	563.25	551.3	553.5	2313117	553.5	down	down	correct
AMDIND.NSE	AMD Industries Limited	20250530	50.95	50.95	49	50.07	35329	50.07	down	down	correct
AMIORG.NSE	Ami Organics Limited	20250530	1179.9	1184.8	1170.1	1176.3	242994	1176.3	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20250530	58.17	58.17	56.81	57.1	25725	57.1	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20250530	734	734	710.05	712	9124	712	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20250530	550	569	546	561.2	6359926	561.2	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20250530	78.5	80.51	76.25	77.1	154183	77.1	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20250530	76.35	76.35	74.01	74.23	133697	74.23	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20250530	109	112.15	109	111.86	2924	111.86	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20250530	2.3	2.35	2.2	2.31	50644	2.31	up	up	correct
ANMOL.NSE	Anmol India Limited	20250530	17.7	17.77	17.26	17.55	50073	17.55	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20250530	3.89	3.93	3.81	3.82	78019	3.82	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20250530	1.05	1.07	1.03	1.05	507884	1.05
ANUP.NSE	The Anup Engineering Limited	20250530	2817.7	2830.1	2760	2778.2	50917	2778.2	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20250530	988.65	1011	983.6	1004.75	254043	1004.75	up	up	correct
APARINDS.NSE	Apar Industries Limited	20250530	8050	8194	8036	8114	73555	8114	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20250530	138.8	141.01	136.45	139.93	24179	139.93	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20250530	370	375.2	363	365.95	19477	365.95	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20250530	239	246.41	229.1	231.37	214178	231.37	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20250530	1826.8	1833	1787.5	1811.7	1784985	1811.7	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20250530	1006.55	1029	1001.05	1018.05	139072	1018.05	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20250530	189.58	194	185	188.92	23600950	188.92	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20250530	6950	6993	6853.5	6880.5	911209	6880.5	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20250530	471	475.8	452.35	457.4	201231	457.4	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20250530	481.95	483.55	465.7	470.55	1058389	470.55	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20250530	1373	1373	1320	1325.3	1883	1325.3	down	down	correct
APTECHT.NSE	Aptech Limited	20250530	167.8	167.8	157.88	161.55	236383	161.55	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20250530	333.9	343.6	329.5	340.65	912686	340.65	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20250530	95.48	97.89	95.48	96.45	11810	96.45	up	up	correct
ARCHIES.NSE	Archies Limited	20250530	21.32	21.99	20.35	21.21	32627	21.21	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20250530	53.3	53.3	49.75	50.47	4016	50.47	down	down	correct
ARIES.NSE	Aries Agro Limited	20250530	303	303.45	296.05	298.4	35828	298.4	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20250530	71.29	71.4	69.5	69.87	138112	69.87	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20250530	367	369	362.25	366.5	10568	366.5	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20250530	1627.5	1627.5	1557.2	1600.9	44782	1600.9	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20250530	36.85	42.6	36.61	41.75	222835	41.75	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20250530	630	644.9	607	629.7	32535	629.7	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20250530	2.74	2.8	2.6	2.79	60514	2.79	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20250530	57.31	57.31	57.31	57.31	0	57.31
ARTEMISMED.NSE	Artemis Medicare Services Limited	20250530	290	290	278.15	279.45	247270	279.45	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20250530	185.99	187.69	171.18	184.01	3410	184.01	down	down	correct
ARVIND.NSE	Arvind Limited	20250530	361	363.25	356.75	357.9	221206	357.9	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20250530	457.95	463.35	447.65	460.45	233735	460.45	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20250530	676	682.75	669.3	671.6	69359	671.6	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20250530	765.4	773.5	741	751	222047	751	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20250530	431.5	439.8	420	421.9	7201	421.9	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20250530	486.8	494.9	482	484.75	25586	484.75	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20250530	1084.7	1100.4	1075	1091.9	38396	1091.9	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20250530	424.8	428	416.1	421.3	778185	421.3	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20250530	310	325	307.8	321.4	112071	321.4	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20250530	31	31.9	31	31.34	66955	31.34	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20250530	224.5	224.9	218	220.08	1433514	220.08	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20250530	240.73	240.77	235.1	236.03	10229799	236.03	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20250530	381.45	384.8	370.2	384	389	384	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20250530	2296.5	2304	2255	2259.1	3610474	2259.1	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20250530	56	61.77	55.71	60.13	6518124	60.13	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20250530	289.7	290	281.85	282.45	3007	282.45	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20250530	681.75	684.3	668.55	672.2	23335	672.2	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20250530	541.15	574	541	559.3	2520607	559.3	up	up	correct
ASTRAL.NSE	Astral Limited	20250530	1509.5	1518.8	1490.2	1498.1	2396862	1498.1	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20250530	1111	1121.95	1090	1095.4	616158	1095.4	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20250530	7820	8090	7820	7972	15250	7972	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20250530	20.51	20.51	20.51	20.51	120414	20.51
ATGL.NSE	Adani Total Gas Limited	20250530	680.75	693	670.05	683.75	1202369	683.4959	up	up	correct
ATUL.NSE	Atul Ltd	20250530	7135	7159.5	7020	7136.5	19091	7136.5	up	down	incorrect
ATULAUTO.NSE	Atul Auto Limited	20250530	480.4	487	470	484	49342	484	up	down	incorrect
AUBANK.NSE	AU Small Finance Bank Limited	20250530	698.3	703.95	690.3	693.05	4271143	693.05	down	up	incorrect
AURIONPRO.NSE	Aurionpro Solutions Limited	20250530	1365	1366.2	1325	1330.1	65166	1330.1	down	up	incorrect
AUROPHARMA.NSE	Aurobindo Pharma Limited	20250530	1172	1174	1144.3	1150	2022281	1150	down	up	incorrect
AUSOMENT.NSE	Ausom Enterprise Limited	20250530	127.34	127.34	115.21	116.61	39233	116.61	down	up	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20250530	1745	1763	1720.1	1753.9	4893	1753.9	up	down	incorrect
AUTOIND.NSE	Autoline Industries Limited	20250530	91.73	91.73	88.51	89.76	33061	89.76	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20250530	543.5	543.5	528.3	532.8	38333	532.8	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20250530	879.45	880.5	835.1	840.7	572676	840.7	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20250530	65.68	67.24	65.18	65.86	61455	65.86	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20250530	626.1	664.85	618.1	624.45	763835	624.45	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20250530	1201.4	1208.8	1189.6	1192.2	9998488	1192.2	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20250530	559.26	569.8	559.26	569.7	681	569.7	up	up	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20250530	12.89	12.89	12.51	12.68	23476	12.68	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20250530	1051	1089	1015	1041.75	151281	1041.75	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20250530	79.61	80.14	79.33	80.02	179103	80.02	up	up	correct
AXISHCETF.NSE	Axis AMC Ltd.	20250530	142.39	142.39	140.94	141.26	1541	141.26	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20250530	262.24	271.27	262.24	270.16	2584	270.16	up	up	correct
AXISTECETF.NSE	Axis Mutual Fund	20250530	404.64	404.64	401	401.34	20834	401.34	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20250530	214.99	228.34	213.91	228.34	52418	228.34	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20250530	72.6	75.5	72.6	74.98	2863	74.98	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20250530	7.13	7.19	6.8	7.12	238432	7.12	down	down	correct
BAJAJ.NSE	AUTO	20250530	8787	8865	8585	8599	1434828	8599	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20250530	178.5	178.5	174.59	174.96	283783	174.96	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20250530	678.8	698.15	670	686.7	196906	686.7	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20250530	2010.9	2031.7	2010.9	2011.5	2144136	2010.5188	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20250530	24.69	24.71	24.03	24.16	11982122	24.16	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20250530	13480	14018	13263	13500	299062	13472.7469	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20250530	1834	1840.7	1824.2	1836.1	15041740	918.05	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20250530	81.49	82.9	80.11	80.62	184331	80.62	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20250530	1470	1474.5	1430.1	1450.7	48336	1450.7	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20250530	50.48	50.69	49.2	49.99	239996	49.99	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20250530	19.86	23.3	19.5	20.7	241134	20.7	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20250530	2488	2496.2	2460.2	2472.2	518888	2472.2	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20250530	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20250530	211.5	214.11	211.5	212.42	167577	212.42	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20250530	100.01	100.2	96.43	97.24	68053	97.24	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20250530	586	595.45	580	588.7	353923	588.7	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20250530	126	129	120	124.59	13639	124.59	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20250530	4254.4	4289.6	4140	4189.1	505	4189.1	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20250530	564.4	576	550.9	570	593595	570	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20250530	170.93	171.92	167.1	170.19	6012565	170.19	down	down	correct
BANG.NSE	Bang Overseas Limited	20250530	53.6	54.7	52.1	53.86	11216	53.86	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20250530	68	68	67	67.09	5513	67.09	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20250530	242.71	251.53	242.16	249.55	18896253	241.2363	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20250530	572	572.47	568.12	572.1	932822	572.1	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20250530	119.65	122.61	117.8	121.94	17477465	121.94	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20250530	151.5	152.2	146.7	146.92	29997	146.92	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20250530	305	312	299.1	301.15	82024	301.15	down	down	correct
BASF.NSE	BASF India Limited	20250530	5268	5315.9	5191.1	5212.6	27106	5212.6	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20250530	34.93	35.18	31.82	32.54	741128	32.54	down	down	correct
BATAINDIA.NSE	Bata India Limited	20250530	1259.4	1267	1251.1	1263.8	286925	1263.8	up	down	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20250530	5731.5	5731.5	5560	5678.3	38630	5678.3	down	up	incorrect
BBL.NSE	Bharat Bijlee Limited	20250530	2982	3007	2966.9	2978.2	58144	2978.2	down	up	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20250530	2039	2041.9	1990.3	2021	40102	2021	down	up	incorrect
BCLIND.NSE	BCL Industries Limited	20250530	40	42.3	39.9	41.62	3650760	41.62	up	down	incorrect
BDL.NSE	Bharat Dynamics Limited	20250530	1977.9	2096.6	1956.1	2015.5	8889976	2015.5	up	down	incorrect
BEARDSELL.NSE	Beardsell Limited	20250530	30.29	30.44	29.65	29.72	30630	29.72	down	up	incorrect
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20250530	1467	1478.5	1410.2	1459.1	402204	1459.1	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20250530	161.47	162	157.06	159.95	7516	159.95	down	down	correct
BEL.NSE	Bharat Electronics Limited	20250530	386.8	390	383.65	384.6	23144580	384.6	down	down	correct
BEML.NSE	BEML Limited	20250530	4239.9	4342.6	4206	4230.1	776693	4230.1	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20250530	113.44	121.7	113.11	119.07	2360485	119.07	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20250530	561.2	572	550.5	569	466110	569	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20250530	328.25	333.5	328.25	333.5	8997	333.5	up	up	correct
BFINVEST.NSE	BF Investment Limited	20250530	514	517.95	496.4	501.35	43591	501.35	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20250530	754.7	760.9	743.2	748.3	58417	748.3	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20250530	2.99	2.99	2.99	2.99	0	2.99
BGRENERGY.NSE	BGR Energy Systems Limited	20250530	112.05	112.05	112.05	112.05	75811	112.05
BHAGERIA.NSE	Bhageria Industries Limited	20250530	186.11	188.5	183.67	185.86	19372	185.86	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20250530	79.51	79.59	76.5	77.31	56458	77.31	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20250530	5.67	5.7	5.5	5.53	422781	5.53	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20250530	1260	1262.4	1238	1240.9	1020675	1240.9	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20250530	88.99	89.28	85.26	86.17	26445	86.17	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20250530	8946	9159.5	8910.5	9051	9838	9051	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20250530	185.98	186.44	180.02	180.87	93386	180.87	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20250530	1854	1867	1843	1856.2	16712960	1856.2	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20250530	267.74	268.65	258.73	259.83	16166684	259.83	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20250530	67.52	67.69	65.5	66.04	122332	66.04	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20250530	734.2	734.2	729.9	729.9	1415	729.9	down	down	correct
BIOCON.NSE	Biocon Limited	20250530	335.05	337.6	331.4	335.85	1880217	335.85	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20250530	51.56	51.56	48.05	49.24	48996	49.24	down	down	correct
BIRET.NSE	RR	20250530	306.5	309.9	303.2	305.94	255778	305.94	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20250530	183.32	184.41	180.13	181.97	63649	181.97	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20250530	1399.6	1410	1363	1374.4	62229	1374.4	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20250530	180	186.04	177.19	185.21	127921	185.21	up	up	correct
BLBLIMITED.NSE	BLB Limited	20250530	14.97	15.27	14.51	14.94	13272	14.94	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20250530	133.45	134.9	130	130.95	317110	130.95	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20250530	71.84	72.18	70.9	71.53	218695	71.53	down	down	correct
BLS.NSE	BLS International Services Limited	20250530	409.25	412.6	403.9	406.55	2066895	406.55	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20250530	5.68	5.68	5.68	5.68	0	5.68
BLUEDART.NSE	Blue Dart Express Limited	20250530	6660.5	6729.5	6590	6622	9672	6622	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20250530	1521	1564.9	1521	1532.3	608133	1532.3	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20250530	77.91	78.25	73.5	74.55	536054	74.55	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20250530	152.9	155.6	149.2	154.41	1462517	154.41	up	down	incorrect
BOROLTD.NSE	Borosil Limited	20250530	360.5	364.95	357.95	362.8	69464	362.8	up	down	incorrect
BORORENEW.NSE	Borosil Renewables Limited	20250530	549	558.35	538	541.8	671597	541.8	down	up	incorrect
BOSCHLTD.NSE	Bosch Limited	20250530	31450	32015	31010	31415	51998	31415	down	up	incorrect
BPCL.NSE	Bharat Petroleum Corporation Limited	20250530	317.55	322.4	317	318.4	9148638	318.4	up	down	incorrect
BPL.NSE	BPL Limited	20250530	83.32	83.32	82.55	82.81	56473	82.81	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20250530	1118.5	1119.1	1081.3	1094.4	377017	1094.4	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20250530	5495.5	5532	5437.5	5510.5	401901	5510.5	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20250530	23.2	23.45	22.71	22.99	47796	22.99	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20250530	143.33	143.33	143.33	143.33	11857	143.33
BSE.NSE	BSE Limited	20250530	2472.5	2690	2469	2674	18465797	2674	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20250530	133.91	136.84	132.6	136.03	78811	136.03	up	up	correct
BSL.NSE	BSL Limited	20250530	148.38	148.38	148.38	148.38	4016	148.38
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20250530	84	84.29	83.63	84.16	21775	84.16	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20250530	28.68	28.69	28.48	28.5	116101	28.5	down	down	correct
BSOFT.NSE	Birlasoft Limited	20250530	412	412	396.05	399.35	6993485	399.35	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20250530	781.65	787.45	765	768.7	9954	768.7	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20250530	40.74	41.38	38.15	39.08	26959	39.08	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20250530	100	100	95.51	98.72	138304	98.72	down	down	correct
CALSOFT.NSE	California Software Company Limited	20250530	10.5	10.5	9.96	10.34	74184	10.34	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20250530	242.9	242.9	225	232.4	1952610	232.4	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20250530	3971.9	4036.8	3946	3961.1	351803	3961.1	down	down	correct
CANBK.NSE	Canara Bank	20250530	111.12	115.32	109.3	114.76	70759040	114.76	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20250530	784	790.8	768	786	235390	786	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20250530	237.95	239.58	234.72	235.76	152952	235.76	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20250530	340.25	341.85	328	328.85	595338	328.85	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20250530	2174.5	2181.8	2146.5	2152.6	49326	2152.6	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20250530	95.98	97.5	89.7	95.35	33281	95.35	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20250530	995	1001.8	981	991.8	67807	991.8	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20250530	1725	1800	1703.3	1796	259650	1784.7417	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20250530	1554	1576.6	1514	1553	211892	1553	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20250530	219.2	219.9	214.62	216.22	3478039	216.22	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20250530	21.15	21.15	19.98	20.17	492196	20.17	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20250530	16.21	16.21	15.66	15.92	24913	15.92	down	down	correct
CCL.NSE	CCL Products (India) Limited	20250530	821.5	900	811.95	884.15	3402578	884.15	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20250530	1514.7	1554	1513.3	1529.7	5711655	1529.7	up	up	correct
CEATLTD.NSE	CEAT Limited	20250530	3746.6	3838.4	3738	3778.7	139133	3778.7	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20250530	13.3	13.53	12.88	13.29	132162	13.29	down	down	correct
CENTENKA.NSE	Century Enka Limited	20250530	469.6	471.8	464	465.95	23311	465.95	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20250530	19.79	21.29	19.5	20.86	252199	20.86	up	up	correct
CENTRALBK.NSE	Central Bank of India	20250530	37.65	39.48	37.02	38.94	27962192	38.94	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20250530	34.95	35.13	33.52	34.14	633540	34.14	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20250530	2669	2669	2470.9	2495.5	61701	2495.5	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20250530	802	808	775	777.9	57170	777.9	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20250530	6453	6582.5	6311	6362	32949	6362	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20250530	5.66	5.66	5.66	5.66	37020	5.66
CESC.NSE	CESC Limited	20250530	168.3	168.65	162.02	162.4	4607097	162.4	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20250530	156	157.6	150.99	151.8	1230295	151.8	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20250530	698	699.9	679.2	683	3519189	683	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20250530	933.05	935.35	913	917.7	236808	917.7	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20250530	585	588	548.2	549	4544256	549	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20250530	245	247	237	243.95	20427	243.95	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20250530	196	199.07	195.85	196.75	22228	196.75	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20250530	823.75	823.75	786	789.45	13153	789.45	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20250530	427	432.3	421.45	424.45	50673	424.45	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20250530	723.1	723.65	663.25	676.2	3340317	676.2	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20250530	1608	1615.3	1593	1597.5	1453818	1597.5	down	up	incorrect
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20250530	1912	1924.5	1830	1889.9	255213	1889.9	down	up	incorrect
CIGNITITEC.NSE	Cigniti Technologies Limited	20250530	1601.4	1611.6	1575	1589.3	59399	1589.3	down	up	incorrect
CINELINE.NSE	Cineline India Limited	20250530	91.1	92.5	90.16	92.25	6134	92.25	up	down	incorrect
CINEVISTA.NSE	Cinevista Limited	20250530	14.6	14.99	14.31	14.68	30212	14.68	up	down	incorrect
CIPLA.NSE	Cipla Limited	20250530	1476	1489	1457.1	1463.9	7040777	1448.4192	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20250530	1470	1600	1449.6	1549.2	356338	1549.2	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20250530	90	90.55	87.31	87.7	21433	87.7	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20250530	332	347	332	344.35	136225	344.35	up	up	correct
CMICABLES.NSE	CMI Limited	20250530	3.41	3.41	3.41	3.41	0	3.41
COALINDIA.NSE	Coal India Limited	20250530	398.95	404.75	396.35	397.3	6565658	397.3	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20250530	1975	1993.5	1908.9	1947.1	3804068	1947.1	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20250530	32.1	32.48	31.49	32.01	424692	32.01	down	down	correct
COFORGE.NSE	Coforge Limited	20250530	8672	8684	8465	8549	1536140	1709.8	down	down	correct
COLPAL.NSE	Colgate	20250530	2486.9	2494.8	2449	2455.9	869858	2455.9	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20250530	1.66	1.66	1.66	1.66	0	1.66
COMPUSOFT.NSE	Compucom Software Limited	20250530	22.07	22.18	21.47	21.63	93252	21.63	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20250530	786	790.4	774.1	778.55	2798789	776.6123	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20250530	61.2	61.3	58.28	58.97	1017276	58.97	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20250530	210	217.99	197.1	201.47	101087	201.47	down	down	correct
CONTROLPR.NSE	Control Print Limited	20250530	721.7	727	706.05	714.15	24782	714.15	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20250530	47.14	48	45.31	46.08	19600	46.08	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20250530	201.24	201.7	196.05	197.23	53110	197.23	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20250530	2321.2	2385.1	2252	2289.4	17116295	2289.4	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20250530	7.16	7.57	6.95	7.57	247755	7.57	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20250530	93.51	93.53	91.4	91.56	1419818	91.56	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20250530	5645.9	5680	5570.1	5604.4	20421	5604.4	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20250530	686.95	729.05	686.95	702.1	25416	702.1	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20250530	6.8	6.85	6.6	6.76	20548	6.76	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20250530	1164	1173.2	1140.1	1144.5	167223	1144.5	down	down	correct
CREST.NSE	Crest Ventures Limited	20250530	400	404.95	399	400.6	8603	400.6	up	down	incorrect
CRISIL.NSE	CRISIL Limited	20250530	5279.3	5350	5226	5249.7	43064	5249.7	down	up	incorrect
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20250530	359.5	360.2	350.85	352.9	1555328	352.9	down	up	incorrect
CSBBANK.NSE	CSB Bank Limited	20250530	366.75	368.95	357.45	364.85	403630	364.85	down	up	incorrect
CTE.NSE	Cambridge Technology Enterprises Limited	20250530	51.43	51.43	50.46	50.46	4457	50.46	down	up	incorrect
CUB.NSE	City Union Bank Limited	20250530	194.3	197	192.4	195.7	2263850	195.7	up	down	incorrect
CUBEXTUB.NSE	Cubex Tubings Limited	20250530	92.61	95	92.61	94.28	25975	94.28	up	down	incorrect
CUMMINSIND.NSE	Cummins India Limited	20250530	3189	3289.1	3185.2	3268.1	2900183	3268.1	up	up	correct
CUPID.NSE	Cupid Limited	20250530	109.7	110.5	106.66	108.22	4845904	108.22	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20250530	15.58	15.58	14.6	15.12	3945	15.12	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20250530	156.81	157.9	153.26	155.3	17606	155.3	down	down	correct
CYIENT.NSE	Cyient Limited	20250530	1360	1363.6	1332.2	1342	211472	1342	down	down	correct
DABUR.NSE	Dabur India Limited	20250530	482	486.15	478.7	482.95	6304976	482.95	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20250530	2046.1	2048.7	2007.7	2016.4	151695	2011.4583	down	up	incorrect
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20250530	442.5	443.4	432	432.6	83067	432.6	down	up	incorrect
DAMODARIND.NSE	Damodar Industries Limited	20250530	39.3	39.7	38	38.29	14366	38.29	down	up	incorrect
DANGEE.NSE	Dangee Dums Limited	20250530	4.42	4.47	4.42	4.42	22497	4.42
DATAMATICS.NSE	Datamatics Global Services Limited	20250530	605	606.65	599	604.9	52211	604.9	down	up	incorrect
DBCORP.NSE	D. B. Corp Limited	20250530	249.51	253.9	247.49	250.91	114331	250.91	up	down	incorrect
DBL.NSE	Dilip Buildcon Limited	20250530	508.4	517.1	490.25	492.85	387806	492.85	down	up	incorrect
DBREALTY.NSE	D B Realty Limited	20250530	191.95	198.9	190.71	192.62	6405510	192.62	up	down	incorrect
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20250530	30.37	30.37	28.47	29.24	7692	29.24	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20250530	266.63	277.5	262.8	266.32	644463	266.32	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20250530	146.8	148	145.18	147	3159157	147	up	up	correct
DCM.NSE	DCM Limited	20250530	102	102.6	100	101.52	22735	101.52	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20250530	6.86	7.45	6.86	7.2	27870	7.2	up	up	correct
DCMNVL.NSE	DCM Nouvelle Limited	20250530	184	186	179	183.31	21456	183.31	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20250530	1059	1087.9	1054.05	1075.25	75767	1075.25	up	up	correct
DCW.NSE	DCW Limited	20250530	77.3	77.67	76.2	76.77	435072	76.77	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20250530	754.4	758.7	725.6	729.55	40445	729.55	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20250530	1525	1525	1478	1483.7	492193	1483.7	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20250530	2100	2100	2020	2027.3	354683	2027.3	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20250530	416.2	446.4	416.05	430.5	338912	430.5	up	up	correct
DELPHIFX.NSE	Delphi World Money Limited	20250530	125.5	126.99	125.5	125.5	3591	125.5
DELTACORP.NSE	Delta Corp Limited	20250530	92.49	93.55	91.28	92.69	1034191	92.69	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20250530	87	88.49	81.5	83.31	39551	83.31	down	down	correct
DEN.NSE	DEN Networks Limited	20250530	35.4	38.72	35.33	37.86	4786060	37.86	up	up	correct
DENORA.NSE	De Nora India Limited	20250530	845.35	845.65	824.35	828.8	2718	828.8	down	down	correct
DEVYANI.NSE	Devyani International Limited	20250530	170.5	172.19	167.11	167.59	1756266	167.59	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20250530	43.75	45.12	41.83	42.55	29301	42.55	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20250530	146.3	147.44	143.15	146.61	210685	146.61	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20250530	31	31.69	30.5	31.68	3157659	31.68	up	up	correct
DHANI.NSE	Dhani Services Limited	20250530	59.3	61.27	59.13	59.53	3126820	59.53	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20250530	1690	1697	1642	1651	35296	1651	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20250530	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20250530	1463.4	1476.3	1447	1452.1	721	1452.1	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20250530	1111.2	1134.4	1101	1120.2	34969	1120.2	up	up	correct
DICIND.NSE	DIC India Limited	20250530	669.45	669.45	648.2	650.4	2185	650.4	down	up	incorrect
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20250530	21.14	21.6	20.81	20.93	46230	20.93	down	up	incorrect
DISHTV.NSE	Dish TV India Limited	20250530	6.39	6.44	6.16	6.28	5720218	6.28	down	up	incorrect
DIVISLAB.NSE	Divi's Laboratories Limited	20250530	6601.5	6667.5	6541	6612	786589	6612	up	down	incorrect
DIXON.NSE	Dixon Technologies (India) Limited	20250530	14849	14888	14600	14692	438891	14692	down	up	incorrect
DLF.NSE	DLF Limited	20250530	794.9	802.75	790	797.85	6655557	797.85	up	up	correct
DLINKINDIA.NSE	D	20250530	494.8	497.9	482	482.9	64054	482.9	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20250530	4042.3	4085.4	3991.8	4002.1	448046	4002.1	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20250530	5.3	5.48	5.01	5.35	112234	5.35	up	up	correct
DODLA.NSE	Dodla Dairy Limited	20250530	1282.5	1282.5	1220.3	1229.9	77923	1229.9	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20250530	399.4	399.4	393.6	394.75	25215	394.75	down	down	correct
DONEAR.NSE	Donear Industries Limited	20250530	108	109.7	107.9	108.83	67965	108.83	up	up	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20250530	1495.2	1559.6	1486.2	1519.6	19887	1519.6	up	down	incorrect
DPSCLTD.NSE	India Power Corporation Limited	20250530	13.16	13.41	13.16	13.26	165379	13.26	up	down	incorrect
DPWIRES.NSE	D.P. Wires Limited	20250530	263	264.99	256.01	263.29	8353	263.29	up	down	incorrect
DRCSYSTEMS.NSE	DRC Systems India Limited	20250530	19.09	19.29	18.24	18.56	622450	18.56	down	up	incorrect
DREDGECORP.NSE	Dredging Corporation of India Limited	20250530	800	819.95	761	813.15	409838	813.15	up	down	incorrect
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20250530	1248.2	1257.6	1241	1251	3161983	1251	up	down	incorrect
DSSL.NSE	Dynacons Systems & Solutions Limited	20250530	1111	1114.1	1085.2	1090.3	22013	1090.3	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20250530	190.22	190.75	186.5	187.27	7284	187.27	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20250530	6.54	7.05	6.44	6.98	4248624	6.98	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20250530	332.4	333.7	327.85	330.2	27316	330.2	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20250530	48.1	48.25	47.13	47.53	607313	47.53	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20250530	7010	7010	6837.5	6854	5644	6854	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20250530	296.05	310	277	289.15	44851	289.15	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20250530	11.2	11.31	11.11	11.22	13832687	11.22	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20250530	1524.99	1525	1519.49	1521.59	21042	1521.59	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20250530	1365.43	1369.64	1365.42	1369.04	7456	1369.04	up	up	correct
ECLERX.NSE	eClerx Services Limited	20250530	3533	3560.4	3479.3	3520	193899	3520	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20250530	107.99	110.2	106.43	108.56	6030017	108.56	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20250530	1.89	1.89	1.89	1.89	0	1.89
EICHERMOT.NSE	Eicher Motors Limited	20250530	5378	5403	5319.5	5333.5	915804	5333.5	down	down	correct
EIDPARRY.NSE	E.I.D.	20250530	964	974.7	946.9	950.15	287479	950.15	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20250530	389.85	392.4	385.2	388.65	25234	388.65	down	down	correct
EIHOTEL.NSE	EIH Limited	20250530	365.35	373.9	364.05	369.6	338286	369.6	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20250530	2386.1	2464.9	2353.1	2432	17348	2008.6415	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20250530	132.35	132.35	129.05	131.38	306624	131.38	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20250530	685.7	689.85	661.3	662.95	557867	534.5331	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20250530	104.64	105.11	102.04	102.59	2112282	102.59	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20250530	1060	1060	1011	1047.3	9560	1047.3	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20250530	501.3	548.4	499.3	535	6343456	535	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20250530	62.5	64	62.5	62.5	7550	62.5
EMAMILTD.NSE	Emami Limited	20250530	589.95	590.9	581.25	584.2	251511	584.2	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20250530	99.45	99.45	97.69	98.75	12362	98.75	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20250530	111.24	111.24	109	109.05	5076	109.05	down	down	correct
EMBASSY.NSE	RR	20250530	387.78	391	378.2	381.9	1149011	381.9	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20250530	236.46	236.46	236.46	236.46	5277	236.46
EMMBI.NSE	Emmbi Industries Limited	20250530	107.72	117	105.63	112	176007	112	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20250530	2455	2477.7	2413.3	2431.8	114495	2431.8	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20250530	19.45	19.7	18.86	19.34	32245	19.34	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20250530	224.5	239	223.5	229.48	44023320	229.48	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20250530	145.97	151.84	145.66	149.81	35109	149.81	up	up	correct
EPL.NSE	EPL Limited	20250530	247.2	250	244.32	247	1238080	247	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20250530	63.6	64	62.76	63.61	3929838	63.61	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20250530	1618.1	1618.7	1575.1	1581.8	178142	1581.8	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20250530	6.14	6.14	6.14	6.14	0	6.14
ESABINDIA.NSE	ESAB India Limited	20250530	5159.5	5159.5	5011.3	5027.8	4209	5027.8	down	down	correct
ESCORTS.NSE	Escorts Limited	20250530	3320	3354.6	3270	3321.7	152515	3321.7	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20250530	33.22	33.22	31.66	32.41	138704	32.41	down	down	correct
ESTER.NSE	Ester Industries Limited	20250530	140.87	143.49	139.75	140.85	213178	140.85	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20250530	309.5	311.6	307.05	308.75	108455	308.75	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20250530	490	490	487.05	490	2935	490
EXCEL.NSE	Excel Realty N Infra Limited	20250530	0.72	0.73	0.71	0.72	2840353	0.72
EXCELINDUS.NSE	Excel Industries Limited	20250530	1154	1185	1134	1160.7	21613	1160.7	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20250530	388.8	390.2	383.15	386.85	1888195	386.85	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20250530	1020.8	1083.5	1020.8	1057.7	32203	1057.7	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20250530	8.19	8.19	7.83	7.95	663564	7.95	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20250530	912.85	918	877.05	882.95	220361	882.95	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20250530	858	858.05	843.05	849.1	14594	849.1	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20250530	240.5	243.59	236.61	238.64	178538	238.64	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20250530	0.47	0.47	0.47	0.47	0	0.47
FCSSOFT.NSE	FCS Software Solutions Limited	20250530	2.66	2.66	2.59	2.62	2079997	2.62	down	down	correct
FDC.NSE	FDC Limited	20250530	447	449	436.5	438.7	184916	438.7	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20250530	201.09	203.2	200.23	202.06	7261954	202.06	up	up	correct
FEL.NSE	Future Enterprises Limited	20250530	0.6	0.61	0.6	0.61	62027	0.61	up	up	correct
FELDVR.NSE	Future Enterprises Limited	20250530	3.51	3.84	3.51	3.54	3395	3.54	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20250530	1609.4	1622.4	1580	1593.3	209822	1593.3	down	down	correct
FILATEX.NSE	Filatex India Limited	20250530	56.8	59	55.91	57.42	6262239	57.42	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20250530	966	981.5	962.05	973.8	298427	973.8	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20250530	4651	4741.8	4636	4680.9	21337	4680.9	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20250530	218.22	220.3	217.01	218	836315	218	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20250530	34.46	35	33.77	35	674	35	up	up	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20250530	1.61	1.61	1.61	1.61	0	1.61
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20250530	3768.5	3779	3533.1	3553.3	185358	3553.3	down	down	correct
FMGOETZE.NSE	Federal	20250530	436	459	435	450.05	643781	450.05	up	up	correct
FMNL.NSE	Future Market Networks Limited	20250530	14.2	14.25	14.2	14.2	4207	14.2
FORCEMOT.NSE	Force Motors Limited	20250530	12350	12725	12346	12649.5	131424	12649.5	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20250530	716.3	723	705	706.3	1759347	706.3	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20250530	4636	4747	4547.9	4615.2	1994	4615.2	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20250530	2.1	2.15	2	2.05	20063	2.05	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20250530	393.85	394.35	368.35	371.45	2633820	371.45	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20250530	640.4	662.8	638.55	658.55	433095	658.55	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20250530	114.92	117.48	113.77	116.4	894662	116.4	up	up	correct
GAIL.NSE	GAIL (India) Limited	20250530	192	193	188.96	189.8	26351115	189.8	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20250530	2308.9	2334	2272.1	2306.1	21248	2306.1	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20250530	466.4	470	458.6	466.15	42583	466.15	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20250530	699	699	689	694.6	2020	694.6	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20250530	1579	1587.9	1530	1534.3	56616	1534.3	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20250530	113.03	113.84	111.45	111.68	75596	111.68	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20250530	1017.5	1025	1001.9	1006.2	80654	1006.2	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20250530	4.31	4.45	4.3	4.37	705248	4.37	up	down	incorrect
GANGESSECU.NSE	Ganges Securities Limited	20250530	161.96	162.02	155.66	160.38	3318	160.38	down	up	incorrect
GANGOTRI.NSE	Gangotri Textiles Limited	20250530	0.64	0.64	0.64	0.64	0	0.64
GARFIBRES.NSE	Garware Technical Fibres Limited	20250530	868.1	879.2	857.75	859.8	66387	859.8	down	up	incorrect
GAYAHWS.NSE	Gayatri Highways Limited	20250530	1.18	1.18	1.18	1.18	38224	1.18
GAYAPROJ.NSE	Gayatri Projects Limited	20250530	7	7	7	7	0	7
GEECEE.NSE	GeeCee Ventures Limited	20250530	400	400	391.3	396.6	2535	396.6	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20250530	72.23	72.49	71.31	72.09	70249	72.09	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20250530	37.41	38.63	37	37.44	153072	37.44	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20250530	746.9	757.5	731	742.95	246714	742.95	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20250530	20.2	20.43	19.86	19.9	157360	19.9	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20250530	386.4	397	384.6	395.4	1541868	395.4	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20250530	85.2	86.3	83.5	84.03	621466	84.03	down	down	correct
GEPIL.NSE	GE Power India Limited	20250530	261.1	267.08	254.1	254.92	741734	254.92	down	up	incorrect
GESHIP.NSE	The Great Eastern Shipping Company Limited	20250530	939.4	943	924.65	930.8	621893	930.8	down	up	incorrect
GFLLIMITED.NSE	GFL Limited	20250530	68.99	69.15	65.01	65.66	138261	65.66	down	up	incorrect
GFSTEELS.NSE	Grand Foundry Limited	20250530	8.83	8.83	8.83	8.83	0	8.83
GHCL.NSE	GHCL Limited	20250530	627.5	628	610	612.7	105635	612.7	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20250530	189.49	189.7	186.8	188.5	94012	188.5	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20250530	407.1	415.85	399	411.6	1652374	411.6	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20250530	117.31	127.5	115.32	125.66	107276	125.66	up	up	correct
GILLETTE.NSE	Gillette India Limited	20250530	9280	9448	9211	9423	26365	9423	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20250530	37.65	39	37.01	38.54	136263	38.54	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20250530	198.45	198.45	193.42	195.52	308266	195.52	down	down	correct
GKWLIMITED.NSE	GKW Limited	20250530	2100	2100	2050	2058.4	496	2058.4	down	down	correct
GLAND.NSE	Gland Pharma Limited	20250530	1578.2	1596.9	1570	1588.6	99872	1588.6	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20250530	3249.9	3359	3237.9	3298.6	292575	3298.6	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20250530	1415	1466	1408.1	1461	1334384	1461	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20250530	4.3	4.3	4.16	4.16	2713	4.16	down	down	correct
GLOBAL.NSE	Global Education Limited	20250530	60.01	61.11	60	60.35	23508	60.35	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20250530	265	266	238	240.14	42071	240.14	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20250530	2.42	2.42	2.35	2.4	310326	2.4	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20250530	972	975	942	949	116243	949	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20250530	707.9	707.9	698.65	704.2	20690	704.2	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20250530	364.4	365.5	354.2	358	722099	358	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20250530	1123.6	1139.6	1120.1	1132.4	24880	1132.4	up	up	correct
GNA.NSE	G N A Axles Limited	20250530	335	343.5	335	342.15	42031	338.869	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20250530	546.4	547.35	530.1	535.45	706798	535.45	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20250530	487.25	494	484	487.2	31925	487.2	down	up	incorrect
GOCLCORP.NSE	GOCL Corporation Limited	20250530	306	309	299.9	304.1	47183	304.1	down	up	incorrect
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20250530	8241	8702.5	8222	8702.5	93097	8702.5	up	down	incorrect
GODHA.NSE	Godha Cabcon & Insulation Limited	20250530	0.51	0.52	0.5	0.51	18935244	0.51
GODREJAGRO.NSE	Godrej Agrovet Limited	20250530	754.5	774.95	750.05	762.8	1327385	762.8	up	down	incorrect
GODREJCP.NSE	Godrej Consumer Products Limited	20250530	1246.1	1251.5	1227	1231.4	1382707	1231.4	down	up	incorrect
GODREJIND.NSE	Godrej Industries Limited	20250530	1175	1195.7	1156.2	1184.7	2700737	1184.7	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20250530	2239.4	2263.7	2188.3	2243.8	1729676	2243.8	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20250530	0.88	0.9	0.85	0.86	61683	0.86	down	down	correct
GOKEX.NSE	Gokaldas Exports Limited	20250530	984.95	995	970	990.85	224452	990.85	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20250530	48.3	53.55	46.22	49.15	431299	49.15	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20250530	245.91	251.2	243.1	246.07	108349	246.07	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20250530	79.99	79.99	78.63	79.52	7156040	79.52	down	up	incorrect
GOLDENTOBC.NSE	Golden Tobacco Limited	20250530	37.1	37.1	36	36.09	760	36.09	down	up	incorrect
GOLDIAM.NSE	Goldiam International Limited	20250530	374	381	368	375.6	372968	375.6	up	down	incorrect
GOLDSHARE.NSE	UTI Mutual Fund	20250530	80.05	80.75	80.05	80.65	194972	80.65	up	down	incorrect
GOLDTECH.NSE	Goldstone Technologies Limited	20250530	71.95	71.95	68.31	69.63	16731	69.63	down	up	incorrect
GOODLUCK.NSE	Goodluck India Limited	20250530	936.5	960	935.05	940.45	151712	940.45	up	down	incorrect
GPIL.NSE	Godawari Power & Ispat Limited	20250530	196	196.98	189.29	190.48	1185982	190.48	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20250530	150.15	165.33	150.15	156.15	37889098	156.15	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20250530	145.76	149.8	138.5	141.38	355666	141.38	down	down	correct
GRANULES.NSE	Granules India Limited	20250530	537	544.75	522.5	530.55	1111892	530.55	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20250530	554	568.5	537.7	546.15	2648003	546.15	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20250530	2575	2604.9	2536	2545.8	1203864	2545.8	down	down	correct
GRAVITA.NSE	Gravita India Limited	20250530	1876.8	1901	1818	1829.9	289466	1829.9	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20250530	206	206.34	198.54	199.49	1493417	199.49	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20250530	275	275	261.02	264.23	39495	225.522	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20250530	261.69	262.2	251.35	255.14	2668668	255.14	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20250530	321	325.9	318.95	323.9	97579	323.9	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20250530	12.96	13.48	12.96	13.05	8041608	13.05	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20250530	1790.5	1818	1743.7	1796.6	93147	1796.6	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20250530	1282	1308.7	1270	1279.8	30937	1279.8	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20250530	987.9	1015	973.45	990.95	249	990.95	up	up	correct
GRPLTD.NSE	GRP Limited	20250530	2951.3	2967.4	2826	2846	2793	2846	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20250530	3090	3105	2925.3	3003.2	4744712	3003.2	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20250530	203.37	204.78	199.1	199.93	815794	199.93	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20250530	329.6	331.35	326.55	328	190836	328	down	down	correct
GSS.NSE	GSS Infotech Limited	20250530	35.37	35.37	34.65	34.89	56365	34.89	down	down	correct
GTL.NSE	GTL Limited	20250530	8.82	8.85	8.68	8.73	278913	8.73	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20250530	1.52	1.52	1.49	1.49	31468296	1.49	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20250530	111.7	115.4	110.66	112.47	86920	112.47	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20250530	391.8	397	382.35	391	42595	391	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20250530	583	585.9	562.5	574	375629	574	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20250530	348	359.35	342.8	347.55	8255	347.55	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20250530	463	464	459.1	460.05	98252	460.05	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20250530	39	39.78	38.06	38.55	3149	38.55	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20250530	1179.9	1196	1163.8	1186.2	80249	1186.2	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20250530	48.9	51.95	48.25	50.43	1104105	50.43	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20250530	182.9	188.29	182.71	185.06	140515	185.06	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20250530	5004	5065	4958.4	4974.1	1852727	4974.1	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20250530	600.7	603.7	592.5	594.5	167042	594.5	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20250530	209.68	209.68	206	207.33	8097	207.33	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20250530	15.57	16.18	15.45	16	7149677	16	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20250530	958.2	967.2	940.5	964.4	60463	964.4	up	up	correct
HAVELLS.NSE	Havells India Limited	20250530	1550.4	1556.9	1522.6	1527	1067726	1527	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20250530	1.98	2.04	1.95	2	24490	2	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20250530	81	81	78	78.89	6007	78.89	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20250530	32	34.33	31.15	33.79	70780338	33.79	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20250530	540.2	552.5	540	542.4	167870	542.4	up	up	correct
HCL.NSE	INSYS	20250530	18.16	18.16	17.15	17.68	583048	17.68	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20250530	1664.7	1664.7	1627.3	1631.5	4408910	1631.5	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20250530	4862	4883.3	4772.1	4783	514921	4783	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20250530	1931.9	1948.8	1925.4	1944.9	14374039	1923.7368	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20250530	780.9	786.75	775.35	776.85	3184086	776.85	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20250530	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20250530	276.7	277.12	274.58	275.09	102509	275.09	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20250530	700.42	700.42	700.42	700.42	0	700.42
HEG.NSE	HEG Limited	20250530	514.35	532	512.25	523.5	2324079	523.5	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20250530	199.05	201.89	192.9	197.49	2245180	197.49	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20250530	138.55	138.74	132.06	133.35	2889540	133.35	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20250530	293.9	298.05	293.9	293.9	4957	293.9
HERCULES.NSE	Hercules Hoists Limited	20250530	163.55	167	162.06	165.23	18737	165.23	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20250530	406	407	402.05	404.9	226388	404.9	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20250530	4341.6	4380	4289.3	4309.3	914311	4309.3	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20250530	1812	1835.9	1777	1791.4	2922	1791.4	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20250530	185.25	189.12	182	183.32	67110	183.32	down	down	correct
HFCL.NSE	HFCL Limited	20250530	88.44	89	86	87.59	9160910	87.59	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20250530	1136	1139.9	1115	1119.8	65280	1119.8	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20250530	522.4	526	508	513.75	25271	513.75	down	down	correct
HIKAL.NSE	Hikal Limited	20250530	371.95	379.55	371.35	372.15	283505	372.15	up	up	correct
HIL.NSE	HIL Limited	20250530	2290	2356.9	2250	2313.2	14569	2313.2	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20250530	76.11	79.75	75.57	77.25	93799	77.25	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20250530	157	157.64	148.25	150.64	926798	150.64	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20250530	647.8	650.9	632.15	633.5	9054009	633.5	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20250530	518.8	518.8	505	508.7	15328	508.7	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20250530	36.97	37.19	36.31	36.82	32902	36.82	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20250530	252.35	253.3	246.2	247.51	4984866	247.51	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20250530	33.99	34.5	32.71	33.66	9376561	33.66	down	up	incorrect
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20250530	16.99	16.99	16.3	16.36	4054	16.36	down	up	incorrect
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20250530	172.94	175.5	171.61	173.5	812220	173.5	up	down	incorrect
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20250530	414.75	418.9	408.9	409.8	6164496	409.8	down	up	incorrect
HINDUNILVR.NSE	Hindustan Unilever Limited	20250530	2360	2374.9	2343.5	2348.3	3288892	2323.8619	down	up	incorrect
HINDZINC.NSE	Hindustan Zinc Limited	20250530	466.9	469.9	453.5	458.2	3055427	449.2674	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20250530	1295.35	1304.6	1255	1289	59332	1289	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20250530	194.02	198	192.68	196.16	4725	196.16	up	up	correct
HITECH.NSE	Hi	20250530	96.1	97.75	95.2	95.35	1796441	95.35	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20250530	181.5	185.95	180.52	185.48	20030	185.48	up	up	correct
HITECHGEAR.NSE	The Hi	20250530	618	639.95	600	624.15	9807	624.15	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20250530	415.15	433.2	415.05	425.5	106590	425.5	up	down	incorrect
HLVLTD.NSE	HLV Limited	20250530	13.78	14.08	13.56	13.85	876556	13.85	up	down	incorrect
HMT.NSE	HMT Limited	20250530	58.4	59.17	57.49	59.17	21585	59.17	up	down	incorrect
HMVL.NSE	Hindustan Media Ventures Limited	20250530	89.65	91.72	87.57	89.51	53607	89.51	down	up	incorrect
HNDFDS.NSE	Hindustan Foods Limited	20250530	540.1	550.95	539.1	547.55	44424	547.55	up	down	incorrect
HNGSNGBEES.NSE	Nippon Mutual Funds	20250530	385.85	389.89	383.69	387.12	99900	387.12	up	down	incorrect
HOMEFIRST.NSE	Home First Finance Company India Limited	20250530	1205	1287	1205	1274.8	1208268	1274.8	up	down	incorrect
HONAUT.NSE	Honeywell Automation India Limited	20250530	39000	39530	38400	38530	3778	38423.8707	down	up	incorrect
HONDAPOWER.NSE	Honda India Power Products Limited	20250530	2944	2944	2880	2902.5	7422	2902.5	down	up	incorrect
HOVS.NSE	HOV Services Limited	20250530	61.59	63.74	59.26	61.06	41177	61.06	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20250530	583	583.85	567.05	573.05	357774	573.05	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20250530	476.1	478.4	468.7	472.4	427907	472.4	down	down	correct
HTMEDIA.NSE	HT Media Limited	20250530	19.74	19.74	19	19.53	107622	19.53	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20250530	181	181	175.85	177.33	106556	177.33	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20250530	239.95	246.2	235.48	241.24	15474327	241.24	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20250530	208.4	208.4	203.04	205.28	83718	205.28	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20250530	112	113.87	107.1	111.43	17211318	111.43	down	down	correct
ICDSLTD.NSE	ICDS Limited	20250530	55.01	58.41	53.11	57.09	5754	57.09	up	up	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20250530	858.5	870	835	849.25	59734	849.25	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20250530	38.74	38.75	38.32	38.59	530473	38.59	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20250530	27.34	27.39	27.19	27.21	745256	27.21	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20250530	111.3	111.3	108.95	109.24	441048	109.24	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20250530	1459.9	1460.9	1444.3	1445.8	11803975	1445.8	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20250530	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20250530	567.11	567.11	567.11	567.11	0	567.11
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20250530	1861.1	1880	1851	1875.4	1621063	1875.4	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20250530	68.58	68.58	68.58	68.58	0	68.58
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20250530	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20250530	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20250530	21.66	21.66	21.66	21.66	0	21.66
ICICINF100.NSE	ICICI Prudential Mutual Fund	20250530	23.76	23.76	23.76	23.76	0	23.76
ICICINV20.NSE	ICICI Prudential Mutual Fund	20250530	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20250530	73.84	73.84	73.84	73.84	0	73.84
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20250530	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20250530	666.2	670	660.4	662.4	1957768	662.4	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20250530	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20250530	312.75	318.85	286.05	291.8	1044841	291.8	down	down	correct
ICRA.NSE	ICRA Limited	20250530	6734	6998	6650	6740	28895	6740	up	up	correct
IDBI.NSE	IDBI Bank Limited	20250530	93.55	98.7	92.3	96.81	33180488	96.81	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20250530	7.14	7.17	6.86	6.92	701166464	6.92	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20250530	67.9	68.59	67.4	67.97	45498615	67.97	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20250530	269.31	270.3	269.31	270.3	119	270.3	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20250530	199.81	203.19	197.52	199.92	10105269	199.92	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20250530	668.05	718	611.1	703	190300	703	up	up	correct
IFBIND.NSE	IFB Industries Limited	20250530	1350	1406.9	1347.4	1396.9	61053	1396.9	up	up	correct
IFCI.NSE	IFCI Limited	20250530	72	72.16	66.6	67.42	57567109	67.42	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20250530	530	535.25	520.7	522.65	21488	521.6552	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20250530	487	489.2	474.05	482.55	47296	482.55	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20250530	214	214.31	206.1	206.66	3543421	206.66	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20250530	459.95	465.7	457	460	27446	460	up	up	correct
IIFL.NSE	IIFL Finance Limited	20250530	425	439.6	423.4	435.85	2098031	435.85	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20250530	162.5	172	162.5	169.55	8042	169.55	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20250530	37.51	38	37.04	37.17	34981	37.17	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20250530	3.29	3.31	3.11	3.29	79919	3.29
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20250530	68.5	69.46	67	67.56	821226	67.56	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20250530	623.5	629.7	615	624.4	43383	624.4	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20250530	1056	1058	1039.65	1055	1935	1055	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20250530	2.1	2.17	2.1	2.15	6488	2.15	up	up	correct
INCREDIBLE.NSE	Incredible Industries Limited	20250530	45.8	47.12	44.4	45.9	61096	45.9	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20250530	34.15	36.01	33.83	34.87	141830	34.87	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20250530	764.9	775.7	759.05	769.85	7244574	769.85	up	up	correct
INDIACEM.NSE	The India Cements Limited	20250530	337	337.5	311	312.8	830818	312.8	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20250530	1911.6	1948.5	1874.5	1892.5	304980	1892.5	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20250530	2326	2353	2305	2328	86180	2308.9016	up	up	correct
INDIANB.NSE	Indian Bank	20250530	604	628.95	597.65	616.6	3777034	601.2276	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20250530	351.1	379.7	340	343.35	60861	343.35	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20250530	433.45	433.8	425	426.1	35905	426.1	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20250530	5306	5393.5	5306	5330	1743945	5330	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20250530	1060	1100	1056.95	1079.45	177332	1079.45	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20250530	703	736.3	682	716.25	104533	716.25	up	down	incorrect
INDOCO.NSE	Indoco Remedies Limited	20250530	253.31	253.31	247	250.68	36378	250.68	down	up	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20250530	44	45.6	43.1	45.49	803673	45.49	up	down	incorrect
INDOSTAR.NSE	IndoStar Capital Finance Limited	20250530	342	345	337.5	340.8	263095	340.8	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20250530	1920.6	2000	1920.6	1951.5	212620	1951.5	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20250530	1886.4	1920	1875	1898.3	11434	1898.3	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20250530	21	21.79	20.5	20.95	754283	20.95	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20250530	450.1	453	440	441.1	140796	441.1	down	down	correct
INDSWFTLAB.NSE	Ind	20250530	79.49	82.9	77.55	81.18	302047	81.18	up	up	correct
INDSWFTLTD.NSE	Ind	20250530	15.98	16.25	15.5	15.69	67817	15.69	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20250530	43.74	43.74	42	42.49	92020	42.49	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20250530	821.1	823.85	811	816.95	5630146	816.95	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20250530	391.25	394.5	381.35	384.15	23501700	384.15	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20250530	21.5	21.97	20.85	21.65	11863735	21.65	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20250530	362	367.95	354.05	357.9	14083	357.9	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20250530	6.58	6.86	6.25	6.3	35791	6.3	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20250530	926.08	930.96	922	922.95	11899	922.95	down	down	correct
INFY.NSE	Infosys Limited	20250530	1571	1572	1555.1	1562.7	13148092	1562.7	down	down	correct
INGERRAND.NSE	Ingersoll	20250530	4085	4179	3877.9	3918.8	72957	3918.8	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20250530	195	197.3	191.63	195	23400026	195
INSECTICID.NSE	Insecticides (India) Limited	20250530	864.35	865.95	837.8	851.4	50149	851.4	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20250530	104.1	107	104.01	105.96	9227	105.96	up	up	correct
INTELLECT.NSE	Intellect Design Arena Limited	20250530	1151	1175	1130	1172.55	1018768	1172.55	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20250530	97.05	98.01	95.75	96.04	15402	96.04	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20250530	1.62	1.64	1.6	1.62	775372	1.62
IOB.NSE	Indian Overseas Bank	20250530	37.94	40.4	37.42	39.84	30338967	39.84	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20250530	143.7	144.4	141.21	141.98	28315951	141.98	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20250530	89.87	90.48	87.71	87.71	799919	87.71	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20250530	1483.1	1490	1409	1424.8	330987	1424.8	down	down	correct
IPL.NSE	India Pesticides Limited	20250530	214.7	217.59	207.16	208.26	1076540	208.26	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20250530	51.44	51.7	50.36	51.27	10691777	51.27	down	down	correct
IRCON.NSE	Ircon International Limited	20250530	194	196.5	189.31	190.91	5704524	190.91	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20250530	777	781.6	754.4	756	2877095	756	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20250530	140.1	141.4	137.85	138.95	13735089	138.95	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20250530	59.58	61.42	59.01	60.4	257313	60.4	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20250530	116.9	117.99	113.25	114.25	70507	114.25	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20250530	1268	1268	1205	1212.9	158049	1212.9	down	down	correct
ITC.NSE	ITC Limited	20250530	419.1	420.05	416.4	418.05	30656239	418.05	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20250530	628.55	629.8	612.4	622.9	68183	622.9	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20250530	728	740	710.05	714.85	729799	714.85	down	down	correct
ITI.NSE	ITI Limited	20250530	362	362	346.6	346.6	1886334	346.6	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20250530	10.19	10.19	9.2	9.42	1588443	9.42	down	down	correct
IVP.NSE	IVP Limited	20250530	184.73	184.73	178	179.04	5094	179.04	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20250530	8335	8380	8330	8375	104	8375	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20250530	2784.32	2806.35	2784.32	2789.93	22	2789.93	up	up	correct
IWEL.NSE	Inox Wind Energy Limited	20250530	11587	11700	11430	11568	49724	11568	down	down	correct
IZMO.NSE	IZMO Limited	20250530	310.05	310.05	310.05	310.05	4160	310.05
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20250530	100.1	104.33	99.8	103.65	5469144	103.65	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20250530	76.01	76.97	75.65	76.25	821413	76.25	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20250530	242.64	248.85	235	237.88	224958	237.88	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20250530	107.16	107.68	104.41	105.34	519599	105.34	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20250530	111.28	116.29	108	112.88	991254	112.88	up	up	correct
JAIPURKURT.NSE	Nandani Creation Limited	20250530	41.85	42.97	41.56	41.93	13348	41.93	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20250530	92.45	93.17	88.7	92.29	793623	92.29	down	down	correct
JASH.NSE	Jash Engineering Limited	20250530	559.4	563.4	550.05	552.15	115640	552.15	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20250530	259.48	265.49	257.05	262.59	5837	260.0361	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20250530	78.2	78.4	76.69	77.52	54848	77.52	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20250530	40.35	42.41	39.6	40.55	3234499	40.55	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20250530	106.62	106.62	104	104.46	60012	104.46	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20250530	1675.1	1695.4	1664.4	1684	101214	1684	up	up	correct
JBMA.NSE	JBM Auto Limited	20250530	723.8	736.3	713.3	716.5	453035	716.5	down	down	correct
JCHAC.NSE	Johnson Controls	20250530	1688.4	1701.1	1675	1676.1	57995	1661.5	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20250530	14.11	14.11	13.06	13.18	101040	13.18	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20250530	840.3	868.45	840.3	854.65	11861	854.65	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20250530	641	641	626.95	635.6	77245	635.6	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20250530	213.8	214.61	210.34	211.9	1757433	209.9489	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20250530	966.2	977	945.05	948.9	2013497	948.9	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20250530	666.6	667.85	642.1	645.05	225624	645.05	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20250530	60.88	60.99	60.1	60.69	231161	60.69	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20250530	29.96	30.25	29.51	29.95	9039	29.95	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20250530	57.87	58.1	56.58	57.12	2491005	57.12	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20250530	386.55	386.55	386.55	386.55	8976	386.55
JKCEMENT.NSE	J.K. Cement Limited	20250530	5413.5	5549.5	5400	5464.5	222630	5464.5	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20250530	720	724.95	702.25	708.05	122772	708.05	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20250530	849.9	858	838	846.85	115246	846.85	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20250530	368.1	370	363.5	366.05	189232	366.05	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20250530	376.85	377.15	370.65	373.25	336739	373.25	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20250530	100.88	101.09	96.46	97.96	33362	97.96	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20250530	126.8	128.24	124.64	127.74	2733854	127.74	up	down	incorrect
JOCIL.NSE	Jocil Limited	20250530	167.1	168.5	161.2	163.64	1837	163.64	down	up	incorrect
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20250530	2.7	2.7	2.7	2.7	0	2.7
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20250530	840.05	843.9	816.95	838.35	10434	838.35	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20250530	15.12	16.2	15.02	15.54	97288842	15.54	up	up	correct
JSL.NSE	Jindal Stainless Limited	20250530	673	678	640	641.8	1854098	641.8	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20250530	500.5	502.35	486.85	487.95	3732715	486.0293	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20250530	22200	23510	22200	23035	16748	23035	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20250530	1003	1012.5	990.5	993.5	1710817	993.5	down	up	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20250530	138	139.3	137.86	138.72	35388	138.72	up	down	incorrect
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20250530	670.05	670.5	653.05	655.55	1875471	655.55	down	up	incorrect
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20250530	705	716.9	700.1	702.4	213807	702.4	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20250530	1155	1175	1149.2	1166	373379	1166	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20250530	730.99	738.44	712.02	714.91	342588	714.91	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20250530	887	899.35	877	888.45	151670	888.45	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20250530	346.3	347	342.75	345	203644	345	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20250530	20.1	20.63	19.95	20.07	10853897	20.07	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20250530	272	274	264.15	266.05	24660	266.05	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20250530	1049.8	1049.8	1033	1040	226263	1040	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20250530	155.83	157.47	154.1	154.91	1444	154.91	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20250530	750	753	730	746.15	1691	746.15	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20250530	565.4	567.9	558.6	560.4	2652645	560.4	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20250530	232.79	240.94	230.05	239.44	102336	239.44	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20250530	34	34.83	33.6	34.14	2618492	34.14	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20250530	2.21	2.21	2.15	2.18	117385	2.18	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20250530	96.25	96.25	93.5	93.9	26636	93.9	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20250530	247.45	249	240	242.75	34731	242.75	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20250530	253.5	255.1	251.4	254.5	179748	253.1778	up	down	incorrect
KAPSTON.NSE	Kapston Facilities Management Limited	20250530	247.74	252.9	246	249.83	10863	249.83	up	down	incorrect
KARMAENG.NSE	Karma Energy Limited	20250530	59.59	61.45	59.01	60.98	5170	60.98	up	down	incorrect
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20250530	223	223.65	218.34	222	2416907	222	down	up	incorrect
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20250530	932.9	932.9	902.4	913.25	1764	913.25	down	down	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20250530	49.48	49.48	49.48	49.48	21023	49.48
KAYA.NSE	Kaya Limited	20250530	339.05	345	329.65	335.6	47387	335.6	down	down	correct
KCP.NSE	The KCP Limited	20250530	214	215.97	210.61	211.37	284649	211.37	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20250530	37.08	37.49	36.66	36.73	161640	36.73	down	down	correct
KDDL.NSE	KDDL Limited	20250530	2702.6	2712.8	2650	2665.1	5177	2665.1	down	up	incorrect
KEC.NSE	KEC International Limited	20250530	864.7	866	826.5	832.4	1445747	832.4	down	up	incorrect
KECL.NSE	Kirloskar Electric Company Limited	20250530	131	131.2	126.35	127.91	182211	127.91	down	up	incorrect
KEI.NSE	KEI Industries Limited	20250530	3670	3673.5	3561.8	3610.2	221218	3610.2	down	up	incorrect
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20250530	132.04	132.5	127.2	128.59	693407	128.59	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20250530	1200.45	1217.3	1145.1	1161.7	333553	1161.7	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20250530	5.78	5.78	5.78	5.78	176524	5.78
KEYFINSERV.NSE	Keynote Financial Services Limited	20250530	307.75	307.75	307.75	307.75	1994	307.75
KHADIM.NSE	Khadim India Limited	20250530	300	301.85	296	297.25	17020	297.25	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20250530	83.23	83.75	77.72	78.88	310769	78.88	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20250530	140.67	140.67	140.67	140.67	17365	140.67
KHANDSE.NSE	Khandwala Securities Limited	20250530	23.7	23.7	22.52	22.87	2723	22.87	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20250530	4999	5099	4941	5000.5	2610	5000.5	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20250530	438.3	445	416.4	441.1	15434	441.1	up	up	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20250530	649.8	688.55	645.5	684.25	1207772	684.25	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20250530	3417.7	3484.7	3350	3452.9	10188	3452.9	up	up	correct
KIOCL.NSE	KIOCL Limited	20250530	307.6	309.7	297.55	304.55	181208	304.55	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20250530	732.5	740	611.2	642.05	6162126	642.05	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20250530	1775	1825	1750.5	1812.2	116504	1812.2	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20250530	901	921.9	892.5	904.65	1020563	904.65	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20250530	3680	3762.4	3676.7	3721	14398	3721	up	up	correct
KITEX.NSE	Kitex Garments Limited	20250530	283	303	278.91	297	1403254	297	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20250530	433.2	437.9	428.45	433.25	51657	433.25	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20250530	29.66	29.74	29.29	29.4	91493	29.4	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20250530	209	215.45	207	210.8	4428098	210.8	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20250530	108.32	109.87	107.21	108.24	34845	108.24	down	down	correct
KOLTEPATIL.NSE	Kolte	20250530	405.9	412.45	403.15	408.25	160630	408.25	up	up	correct
KOPRAN.NSE	Kopran Limited	20250530	184	184.69	181.1	183.13	110073	183.13	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20250530	2081.6	2090.2	2065.5	2077.3	9807728	2077.3	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20250530	79.67	80.27	79.62	80.25	549067	80.25	up	down	incorrect
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20250530	40	40	37.82	38.41	146043	38.41	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20250530	162.5	167.49	162.5	165.43	69254	165.43	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20250530	85.2	85.2	82	84.66	21815	84.66	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20250530	1350	1352	1326	1337.8	750022	1337.8	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20250530	1142.6	1153.55	1119	1126.5	286143	1126.5	down	down	correct
KRBL.NSE	KRBL Limited	20250530	360	363.9	351.3	351.9	626206	351.9	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20250530	76.54	76.54	74.65	75.37	573	75.37	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20250530	4.23	4.23	4	4.08	27931	4.08	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20250530	395	398	366.2	374.8	415485	374.8	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20250530	636	642.95	625.75	640.15	125748	640.15	up	up	correct
KSB.NSE	KSB Limited	20250530	839.85	856.9	834.35	846.2	131228	846.2	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20250530	1494	1498	1433	1440.8	167547	1440.8	down	down	correct
KSL.NSE	Kalyani Steels Limited	20250530	801.1	814.25	789.2	794.8	44510	794.8	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20250530	197	199.02	193.85	197.91	1579157	197.91	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20250530	113.06	115	112.64	114.2	27391	114.2	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20250530	5.17	5.17	5.17	5.17	0	5.17
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20250530	2852	2852	2775.8	2786.6	113801	2786.6	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20250530	143	144	139.75	142.7	15382	142.7	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20250530	247.1	249	244.1	245.95	62048	245.95	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20250530	14.49	14.8	14.39	14.67	108692	14.67	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20250530	615	618.5	606.5	609.6	791160	609.6	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20250530	17396	17601	16613	16749	20200	16749	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20250530	5.09	5.19	4.83	4.92	143246	4.92	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20250530	144.18	145.8	139	139.33	11046658	139.33	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20250530	221.01	223.95	214	221.52	4523	221.52	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20250530	1296.8	1306.2	1280.8	1287.2	17632	1287.2	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20250530	13.5	13.64	13.26	13.37	20226	13.37	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20250530	441.6	445.6	430.35	434.2	68091	434.2	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20250530	595.9	599.35	587.35	596.45	2806423	596.45	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20250530	28.51	28.61	28.5	28.5	22107	28.5	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20250530	268	274.2	259.25	272.77	760	272.77	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20250530	913.9	913.9	905.19	913.9	11	913.9
LICNFNHGP.NSE	LIC Mutual Fund	20250530	280.37	280.38	278.98	280.05	294	280.05	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20250530	291.4	294.4	285	286.85	347033	286.85	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20250530	543.6	548.95	540	542.05	39064	542.05	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20250530	7570	7639	7471.5	7505.5	25719	7505.5	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20250530	1001.55	1001.55	999.99	1000	3045107	1000	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20250530	1000	1000.01	999.99	999.99	138478	999.99	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20250530	1459.8	1462	1418.6	1425.5	2215653	1425.5	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20250530	168.42	168.42	168.42	168.42	8401	168.42
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20250530	72.98	72.98	71.26	71.9	26448	71.9	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20250530	101.05	101.49	97.32	98.06	22288	98.06	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20250530	8.37	8.69	8.25	8.32	31524	8.32	down	down	correct
LT.NSE	Larsen & Toubro Limited	20250530	3655.3	3695.3	3654.5	3675.1	2571304	3641.1416	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20250530	4444.8	4444.8	4347	4367.6	52117	4367.6	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20250530	2818	2982.1	2817	2965.8	51690	2965.8	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20250530	756	834	747.75	811.55	3652236	811.55	up	up	correct
LUPIN.NSE	Lupin Limited	20250530	1970	1975	1941	1957.7	1340964	1957.7	down	down	correct
LUXIND.NSE	Lux Industries Limited	20250530	1515	1522.8	1475	1479.2	40642	1479.2	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20250530	205.35	206.23	201	204	1729177	204	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20250530	123.96	123.96	120.72	121.67	53528	121.67	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20250530	7.15	8.7	7.15	8.34	725237	8.34	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20250530	3005	3017.4	2957	2976.8	3700191	2976.8	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20250530	263.1	265	260.05	261.1	2274253	261.1	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20250530	117.87	117.87	112.02	113.57	92508	113.57	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20250530	906.5	906.5	906.5	906.5	2050	906.5
MADHAV.NSE	Madhav Marbles and Granites Limited	20250530	46.29	47.97	45.24	47.01	8569	47.01	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20250530	9.08	9.08	8.15	8.66	50198	8.66	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20250530	90.96	91.28	89	90.28	253874	90.28	down	down	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250530	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250530	137.41	137.57	135.81	136.24	401228	136.24	down	down	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20250530	27.03	27.3	27.03	27.26	175369	27.26	up	down	incorrect
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20250530	748.35	754.95	740	746.5	16486	746.5	down	up	incorrect
MAGNUM.NSE	Magnum Ventures Limited	20250530	27.4	27.73	27.15	27.48	14181	27.48	up	down	incorrect
MAHABANK.NSE	Bank of Maharashtra	20250530	51.02	54.42	50.74	53.98	47507170	53.98	up	down	incorrect
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20250530	118.34	124.9	117	118.62	13390	118.62	up	down	incorrect
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20250530	315.85	315.85	315.85	315.85	1985	315.85
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20250530	143.96	143.96	140.47	140.95	36158	140.95	down	up	incorrect
MAHESHWARI.NSE	Maheshwari Logistics Limited	20250530	58.59	58.59	57.39	57.95	12851	57.95	down	up	incorrect
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20250530	334.1	348.75	331.4	346.25	655256	346.25	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20250530	319.65	325.2	317	319.35	87498	319.35	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20250530	13259	13469	12933	13376	13064	13347.7269	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20250530	694	702.95	686.65	691.45	170604	691.45	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20250530	1060	1124	1041	1104.25	208588	1097.0528	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20250530	39.56	39.6	39	39.18	23472	39.18	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20250530	27.48	27.94	26.12	27.06	85989	27.06	down	up	incorrect
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20250530	111.9	112.26	108.34	110.36	245128	110.36	down	up	incorrect
MANAKSIA.NSE	Manaksia Limited	20250530	70.9	71.59	67.5	69.27	68615	69.27	down	up	incorrect
MANAKSTEEL.NSE	Manaksia Steels Limited	20250530	66.8	66.8	64.44	64.44	26834	64.44	down	up	incorrect
MANALIPETC.NSE	Manali Petrochemicals Limited	20250530	56.8	57.25	56.2	56.67	196336	56.67	down	up	incorrect
MANAPPURAM.NSE	Manappuram Finance Limited	20250530	231.81	242	231.12	238.66	20406754	238.66	up	down	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20250530	80.04	81.79	78.8	79.49	20395	79.49	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20250530	264.95	266.53	258.62	264.56	492022	264.56	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20250530	830.35	832	801.8	806.55	193114	806.55	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20250530	369	379.9	368	376.05	591196	376.05	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20250530	160.4	164.7	158.5	164.09	797869	164.09	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20250530	18.74	22.48	18.74	22.48	604493	22.48	up	up	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20250530	688.89	688.89	680.14	681.37	9647	681.37	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20250530	76.75	76.75	73.1	73.89	8552	73.89	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20250530	489.9	489.9	480	484.1	11652	484.1	down	down	correct
MARICO.NSE	Marico Limited	20250530	719.4	727.9	711.9	716.45	3894257	716.45	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20250530	209	209.85	200.6	203.37	388598	203.37	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20250530	261.4	265	258.66	261.42	1228524	261.42	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20250530	12392	12490	12251	12319	351353	12319	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20250530	291.85	297	287.5	294.5	155128	294.5	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20250530	164.05	171.5	164.05	164.27	303	164.27	up	up	correct
MASTEK.NSE	Mastek Limited	20250530	2315	2332.5	2296.4	2325	67685	2325	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20250530	494.5	502.95	494.5	500	11891	500	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20250530	98.7	102.19	98.25	101.45	204768	100.422	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20250530	1138	1146.2	1121.1	1125.2	3302191	1125.2	down	down	correct
MAXIND.NSE	Max India Limited	20250530	182.1	183.21	179	180.86	57386	180.86	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20250530	580.3	591.3	577.05	587.05	34361	587.05	up	up	correct
MAZDA.NSE	Mazda Limited	20250530	261	273.14	248	249.95	151958	249.95	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20250530	3470	3594	3426.1	3478.2	10048866	3478.2	up	down	incorrect
MBAPL.NSE	Madhya Bharat Agro Products Limited	20250530	318.05	344.4	310.4	339.45	133544	339.45	up	down	incorrect
MBLINFRA.NSE	MBL Infrastructures Limited	20250530	43.59	44.01	43	43.27	49538	43.27	down	up	incorrect
MCDOWELL.NSE	N	20250530	1520.1	1537.8	1498.5	1530	1450384	1530	up	up	correct
MCL.NSE	Madhav Copper Limited	20250530	60.39	60.39	57.51	58.75	22788	58.75	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20250530	31.5	32.32	30.84	31.4	470235	31.4	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20250530	6592	6706	6580	6613	376452	6613	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20250530	86.9	86.9	83.09	83.91	87204	83.91	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20250530	118.25	123.95	118.25	121.81	60163	121.81	up	down	incorrect
MEP.NSE	MEP Infrastructure Developers Limited	20250530	2.02	2.02	2.02	2.02	65768	2.02
MERCATOR.NSE	Mercator Limited	20250530	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20250530	1675.9	1684.6	1656	1684.6	37338	1684.6	up	down	incorrect
MFSL.NSE	Max Financial Services Limited	20250530	1489	1516.1	1487.5	1502.7	1171440	1502.7	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20250530	13.13	13.33	12.85	13.01	587840	13.01	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20250530	1384.9	1387.5	1320.2	1325.2	892987	1325.2	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20250530	363.1	364.75	355.3	361.35	76545	361.35	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20250530	437.95	439.8	421.1	423.8	1434572	423.8	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20250530	533.3	535.85	521.1	522.75	111010	522.75	down	down	correct
MINDSPACE.NSE	RR	20250530	396.61	397.99	393	394.98	202795	394.98	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20250530	245.1	263.55	242	250.61	585840	250.61	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20250530	14.99	15	14.7	14.99	195663	14.99
MIRZAINT.NSE	Mirza International Limited	20250530	31.64	31.8	31	31.09	78315	31.09	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20250530	1.64	1.65	1.62	1.62	634397	1.62	down	down	correct
MMFL.NSE	M M Forgings Limited	20250530	377.45	381.35	362.05	364.6	120665	364.6	down	down	correct
MMP.NSE	MMP Industries Limited	20250530	248.33	249.25	239	240.21	24078	240.21	down	down	correct
MMTC.NSE	MMTC Limited	20250530	84.48	88.19	80	85.77	122328454	85.77	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20250530	131	134	128	132.84	2130	132.84	up	up	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20250530	63.74	63.74	61.88	62.08	1085	62.08	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20250530	33.5	33.5	31.1	32.49	17482	32.49	down	down	correct
MOIL.NSE	MOIL Limited	20250530	384.95	386.25	370.85	377.15	789241	377.15	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20250530	15.1	15.3	14.87	15.11	323567	15.11	up	up	correct
MOL.NSE	Meghmani Organics Limited	20250530	81	81.63	79.2	80.8	427043	80.8	down	down	correct
MOLDTECH.NSE	Mold	20250530	138	140	134	136.05	119002	136.05	down	down	correct
MOLDTKPAC.NSE	Mold	20250530	671.55	673.25	663.05	668.95	65398	668.95	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20250530	61.95	62.09	61.36	61.61	345736	61.61	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20250530	255.93	255.93	254.49	255.58	2313	255.58	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20250530	181	181	177.88	179.03	1272712	179.03	down	up	incorrect
MONTECARLO.NSE	Monte Carlo Fashions Limited	20250530	606.65	609.75	594.95	599.15	22972	599.15	down	up	incorrect
MORARJEE.NSE	Morarjee Textiles Limited	20250530	6.29	6.29	6.29	6.29	0	6.29
MOREPENLAB.NSE	Morepen Laboratories Limited	20250530	66.35	66.65	64.33	64.84	3368557	64.84	down	up	incorrect
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20250530	814.45	822.65	797.55	806.5	2405079	806.5	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20250530	28.85	28.85	27.21	27.6	6645	27.6	down	down	correct
MPHASIS.NSE	Mphasis Limited	20250530	2574.9	2576.5	2538.6	2558.8	466811	2558.8	down	down	correct
MPSLTD.NSE	MPS Limited	20250530	2670	2672	2595	2612.9	17604	2612.9	down	down	correct
MRF.NSE	MRF Limited	20250530	141690	141845	137165	138865	13777	138865	down	down	correct
MRO.NSE	TEK	20250530	70.02	72.29	69.99	71.68	11040	71.68	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20250530	150	150.42	143.2	144.04	3141193	144.04	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20250530	28.8	28.8	27.51	27.95	276454	27.95	down	down	correct
MSTCLTD.NSE	MSTC Limited	20250530	565	570	549	555.85	392978	555.85	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20250530	1664.4	1673.7	1632	1640.8	87345	1640.8	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20250530	2.13	2.21	2	2.01	73726	2.01	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20250530	47.73	49.99	47.08	48.04	10012830	48.04	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20250530	121.1	122.39	118	119.38	73163	119.38	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20250530	79	80.05	77.8	78.2	8077	78.2	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20250530	85.18	85.5	82.26	82.98	95892	82.98	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20250530	142	142	137.11	139.73	63174	139.73	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20250530	42.25	43.87	40.32	41.24	79314	41.24	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20250530	288	294	285	285.05	46964	285.05	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20250530	2073	2243	2068	2215.4	4946342	2215.4	up	up	correct
NACLIND.NSE	NACL Industries Limited	20250530	177.99	179	171.05	176.68	198562	176.68	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20250530	6.08	6.11	6.01	6.11	1068892	6.11	up	up	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20250530	29.5	29.67	28.27	29.67	23253	29.67	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20250530	29.5	29.5	27.91	28.8	43721	28.8	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20250530	290.2	294.45	286	288.05	7968	288.05	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20250530	139.63	141.5	134	137.44	27515	137.44	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20250530	335	335	311.65	316.19	42781	316.19	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20250530	297.9	298.47	290.29	292.9	36363	292.9	down	down	correct
NAM.NSE	INDIA	20250530	735.5	748.2	730.1	740.95	1364330	740.95	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20250530	890	897.95	880.35	883.4	631500	883.4	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20250530	188.37	189.19	186.51	187.85	14516	187.85	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20250530	183.75	184.21	179.82	180.35	8215482	180.35	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20250530	1450	1460	1415	1427.5	2388902	1427.5	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20250530	4316.3	4434	4242.8	4261.2	368490	4261.2	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20250530	116.89	119	113.1	113.44	912007	113.44	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20250530	142	142	140.12	141.01	53023	141.01	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20250530	1299.8	1300.1	1278.6	1295.1	658043	1295.1	down	down	correct
NBCC.NSE	NBCC (India) Limited	20250530	117.8	126.7	113.94	123.36	79171451	123.36	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20250530	2598	2621	2499.8	2583.3	800	2583.3	down	down	correct
NCC.NSE	NCC Limited	20250530	237.49	237.99	230.33	231.19	3005752	231.19	down	down	correct
NCLIND.NSE	NCL Industries Limited	20250530	218.6	224.5	210.26	214.27	493243	214.27	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20250530	4290	4379	4282	4321.8	215	4321.8	up	up	correct
NDL.NSE	Nandan Denim Limited	20250530	4.05	4.08	4	4.04	6005302	4.04	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20250530	884.6	892	872	875.55	26135	875.55	down	down	correct
NDTV.NSE	New Delhi Television Limited	20250530	163.5	168.8	162.5	163.9	256404	163.9	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20250530	24.5	24.82	23.9	24.09	133162	24.09	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20250530	27.25	27.5	26.72	27.14	781057	27.14	down	down	correct
NELCAST.NSE	Nelcast Limited	20250530	138.29	139.35	135.5	136.71	56879	136.71	down	down	correct
NELCO.NSE	Nelco Limited	20250530	904.75	913.1	896.9	900.45	39029	899.4585	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20250530	1645	1733.3	1641.5	1680.2	71064	1680.2	up	up	correct
NESCO.NSE	Nesco Limited	20250530	922	933	917.05	926	71367	926	up	up	correct
NETF.NSE	Tata Mutual Fund	20250530	264.33	267.63	264.32	265.99	1445	265.99	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20250530	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20250530	79.24	79.24	77.7	77.99	53115	77.99	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20250530	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20250530	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20250530	55.29	55.4	53.16	54.54	7227385	54.54	down	up	incorrect
NEULANDLAB.NSE	Neuland Laboratories Limited	20250530	11255	11556	11255	11503	41539	11503	up	down	incorrect
NEWGEN.NSE	Newgen Software Technologies Limited	20250530	1215.55	1271	1213.25	1237.1	815450	1237.1	up	down	incorrect
NEXTMEDIA.NSE	Next Mediaworks Limited	20250530	7.19	7.19	6.81	6.91	1466	6.91	down	up	incorrect
NFL.NSE	National Fertilizers Limited	20250530	100.37	100.86	97.7	98.3	2207199	98.3	down	up	incorrect
NGIL.NSE	Nakoda Group of Industries Limited	20250530	29.63	29.65	29.1	29.13	6737	29.13	down	up	incorrect
NH.NSE	Narayana Hrudayalaya Limited	20250530	1764.7	1774.8	1734.9	1743.9	276768	1743.9	down	down	correct
NHPC.NSE	NHPC Limited	20250530	87.01	87.81	85.92	87.41	34572614	87.41	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20250530	186.99	188.16	182.01	186.46	649813	186.46	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20250530	25.6	26.98	25.6	25.82	7510	25.82	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20250530	279.89	279.89	277.71	277.97	3521102	277.97	down	down	correct
NIITLTD.NSE	NIIT Limited	20250530	137.8	138.07	134.23	136.02	418539	136.02	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20250530	11.3	11.47	11.18	11.39	685076	11.39	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20250530	11.18	11.25	11.1	11.19	238050	11.19	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20250530	1774.2	1774.2	1755	1763.2	8831	1763.2	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20250530	508.3	510.7	500	503.6	2277	503.6	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20250530	58.26	59.36	57.8	58.67	20659	58.67	up	up	correct
NITCO.NSE	NITCO Limited	20250530	135.5	140.9	134.51	137.28	342171	137.28	up	up	correct
NITINSPIN.NSE	Nitin Spinners Limited	20250530	391	394.4	387.05	389.65	61694	389.65	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20250530	236.6	236.6	236.6	236.6	8628	236.6
NKIND.NSE	N.K Industries Limited	20250530	67.2	67.2	64	65.85	1114	65.85	down	down	correct
NLCINDIA.NSE	NLC India Limited	20250530	243.5	244.75	240.16	241.72	1265153	241.72	down	down	correct
NMDC.NSE	NMDC Limited	20250530	72.48	72.73	70.11	71.17	34601016	71.17	down	down	correct
NOCIL.NSE	NOCIL Limited	20250530	180.83	180.83	175.51	178.83	2132054	178.83	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20250530	4.2	4.2	4.2	4.2	48150	4.2
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20250530	35.3	38.5	35.3	36.41	1512	36.41	up	up	correct
NPBET.NSE	Tata Asset Management Limited	20250530	283.22	284.65	282.06	283.69	855	283.69	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20250530	269.15	269.15	262.01	266.92	19850	266.92	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20250530	272.35	272.99	267.25	269.62	98893	269.62	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20250530	7000	7050	6975.5	6990.5	5474	6990.5	down	down	correct
NTPC.NSE	NTPC Limited	20250530	337.5	340.75	332.85	333.9	19143010	333.9	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20250530	1297.6	1299.95	1275.9	1282.15	36236	1282.15	down	down	correct
NURECA.NSE	Nureca Limited	20250530	255.52	255.52	250.49	255.52	1542	255.52
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20250530	349	360.5	348.95	357.85	403788	357.85	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20250530	370	371.35	357.95	361.6	54380	361.6	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20250530	1750	1764.5	1717.9	1746.3	2492957	1746.3	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20250530	203.2	203.2	197	200	17446	200	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20250530	8530	8590	8418	8442	159983	8442	down	down	correct
OIL.NSE	Oil India Limited	20250530	447	447	424.3	426.8	5966660	426.8	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20250530	69.35	70.5	69.14	70.12	19977	70.12	up	down	incorrect
OLECTRA.NSE	Olectra Greentech Limited	20250530	1200	1248.4	1200	1229.6	1286786	1229.6	up	down	incorrect
OMAXAUTO.NSE	Omax Autos Limited	20250530	85.97	85.97	84.21	85.24	17784	85.24	down	up	incorrect
OMAXE.NSE	Omaxe Limited	20250530	89	89	83	85.22	89946	85.22	down	up	incorrect
OMINFRAL.NSE	Om Infra Limited	20250530	130.08	131.05	127.28	129.26	121272	129.26	down	up	incorrect
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20250530	6.19	6.53	5.91	6.53	11389	6.53	up	down	incorrect
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20250530	11.67	11.69	11.3	11.48	17160	11.48	down	up	incorrect
ONEPOINT.NSE	One Point One Solutions Limited	20250530	63.3	63.84	62.32	63.03	2206953	63.03	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20250530	243.04	245.19	238.89	239.4	10108840	239.4	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20250530	59.54	59.59	57.51	58.07	331876	58.07	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20250530	297.4	301.7	293.8	296.3	43196	296.3	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20250530	639.85	640	604.95	612.5	236804	612.5	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20250530	168.09	174.29	168.09	171.79	5731	171.79	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20250530	603.8	641.1	603.8	628.75	1738687	628.75	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20250530	40.46	41.75	40.11	41.56	291071	41.56	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20250530	13.49	13.49	13.04	13.48	792702	13.48	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20250530	237.02	251.4	233.35	245.22	28875	245.22	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20250530	351.6	352.35	349.75	350.3	755070	350.3	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20250530	229.8	231.52	225.11	226.89	72805	226.89	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20250530	150.93	150.93	145.6	147.26	184149	147.26	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20250530	85.14	87.33	84.8	85.32	2607	85.32	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20250530	28.85	29.9	28	28.31	1091934	28.31	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20250530	4951	5189	4850	5094.5	85400	5094.5	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20250530	2.09	2.09	2.09	2.09	0	2.09
OSWALAGRO.NSE	Oswal Agro Mills Limited	20250530	87.98	88	84.1	84.46	143734	84.46	down	down	correct
PAGEIND.NSE	Page Industries Limited	20250530	46345	46895	46065	46380	30136	46380	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20250530	31.48	31.54	30.3	30.58	14365177	30.58	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20250530	122.8	123.99	122.12	123.33	3761	123.33	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20250530	53.7	56.07	51.8	56.06	11339	56.06	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20250530	521.5	532.7	501.1	530.5	198498	530.5	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20250530	209.05	215	207.05	211	11427	211	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20250530	364.15	367.5	361.9	362	69122	362	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20250530	102.98	103.89	100.4	101.04	10168	101.04	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20250530	54	54.95	53.5	54.41	1148355	54.41	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20250530	217.5	218.2	210	210.86	888890	210.86	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20250530	20.04	20.95	19.66	20.68	1217147	20.68	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20250530	41.02	41.23	39.8	40.23	12625472	40.23	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20250530	16.22	16.22	15.51	15.77	83575	15.77	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20250530	12.62	12.75	12.49	12.52	8648955	12.52	down	up	incorrect
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20250530	101.1	101.75	101.1	101.1	74195	101.1
PEARLPOLY.NSE	Pearl Polymers Limited	20250530	30.76	30.84	29.99	30.18	42582	30.18	down	up	incorrect
PEL.NSE	Piramal Enterprises Limited	20250530	1105	1112.85	1091.3	1108.2	425224	1097.6292	up	down	incorrect
PENIND.NSE	Pennar Industries Limited	20250530	225.2	227.7	205.65	212.66	1327431	212.66	down	up	incorrect
PENINLAND.NSE	Peninsula Land Limited	20250530	29.66	29.66	29.66	29.66	80364	29.66
PERSISTENT.NSE	Persistent Systems Limited	20250530	5676	5694.5	5590	5625	568563	5625	down	up	incorrect
PETRONET.NSE	Petronet LNG Limited	20250530	314	315.7	306	307.3	4725279	307.3	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20250530	412	415.9	404.5	405.95	10039873	403.9483	down	down	correct
PFIZER.NSE	Pfizer Limited	20250530	5549	5671.3	5533.3	5613.3	44312	5613.3	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20250530	110.16	113.8	109.71	110.65	148089	110.65	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20250530	37.05	37.15	36.32	36.95	562687	36.95	down	down	correct
PGEL.NSE	PG Electroplast Limited	20250530	770.45	778.65	756.9	771.45	1286572	771.45	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20250530	14167	14167	13519	13584	15268	13584	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20250530	5835	5944.5	5720.5	5748	15453	5748	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20250530	1436	1468.95	1416.45	1456	119049	1456	up	up	correct
PGINVIT.NSE	IV	20250530	81.8	82.4	81.58	81.98	1805844	81.98	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20250530	1572.5	1577.4	1527.6	1537.1	1484426	1537.1	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20250530	3029.6	3127	3016.2	3125.2	1654150	3125.2	up	up	correct
PIIND.NSE	PI Industries Limited	20250530	3877.9	3920	3804.8	3823.7	582201	3823.7	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20250530	4687.6	4736.7	4656.1	4706.5	2688	4692.6285	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20250530	18.49	19.54	18.1	18.58	2238980	18.58	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20250530	44.87	44.89	42.3	42.73	27541	42.73	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20250530	992.3	1011	986.5	989.2	28934	989.2	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20250530	772	789.5	736.05	748.25	1278	748.25	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20250530	218	228.33	214.63	216.85	91902	216.85	down	down	correct
PNB.NSE	Punjab National Bank	20250530	102.71	106.25	101.1	105.82	60718136	105.82	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20250530	97.47	99.7	95.7	97.95	517244	97.95	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20250530	1045	1049.4	1033	1044.9	426712	1044.9	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20250530	28.64	28.64	28.5	28.64	2581	28.64
PNCINFRA.NSE	PNC Infratech Limited	20250530	302.8	304.95	290.05	291.95	1450331	291.95	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20250530	35.7	35.7	35.7	35.7	0	35.7
PODDARMENT.NSE	Poddar Pigments Limited	20250530	301.65	306.7	301.65	304.2	1630	304.2	up	up	correct
POKARNA.NSE	Pokarna Limited	20250530	1118.05	1118.05	1056	1082.6	428119	1082.6	down	down	correct
POLYCAB.NSE	Polycab India Limited	20250530	6014	6045	5958.5	5991	286739	5957.6611	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20250530	2280	2306.1	2240	2258.6	106646	2258.6	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20250530	1291	1341	1255	1332.3	363428	1332.3	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20250530	335.1	335.1	330	332.95	5413	332.95	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20250530	404	406	397	403.75	788870	403.75	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20250530	292	294.65	288.25	289.75	21788566	289.75	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20250530	19165	19729	18751	19298	179048	19298	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20250530	3192	3199.9	3080	3107.2	56272	3107.2	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20250530	239.89	239.89	230.8	236.47	29399	236.47	down	down	correct
PPL.NSE	Prakash Pipes Limited	20250530	460	465.6	398.15	405.35	483962	405.35	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20250530	20.26	20.26	19.81	20	39689	20	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20250530	485	490	477	479.95	467835	479.95	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20250530	171	171.16	164.7	165.17	613262	165.17	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20250530	6.67	6.7	6.45	6.51	514752	6.51	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20250530	13.4	13.83	12.78	12.95	123577	12.95	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20250530	197.68	197.79	189.4	192.13	412827	192.13	down	down	correct
PRECOT.NSE	Precot Limited	20250530	556	561.85	541.2	549.3	3254	549.3	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20250530	185	185	180.35	181.73	98949	181.73	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20250530	577	593.5	563.3	578	1353581	578	up	up	correct
PREMIER.NSE	Premier Limited	20250530	3.42	3.42	3.22	3.25	10296	3.25	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20250530	53.7	54.51	52.11	52.56	48818	52.56	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20250530	1505	1534.8	1458.7	1466.6	1214112	1466.6	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20250530	444	458.15	443.45	449.75	420530	449.75	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20250530	250.55	250.55	246.1	248.01	138029	246.6377	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20250530	327.3	338.9	324	334.85	1801699	334.85	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20250530	18.79	18.93	18.15	18.24	153873	18.24	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20250530	2372.5	2372.5	2291	2308.3	50066	2308.3	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20250530	143.7	145.77	143.23	144.7	230850	144.7	up	up	correct
PSB.NSE	Punjab & Sind Bank	20250530	30.89	32.35	30.35	31.99	8629119	31.99	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20250530	637.9	642	637.8	639.05	54460	639.05	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20250530	75.86	78.58	75.27	78.1	10564112	78.1	up	up	correct
PTC.NSE	PTC India Limited	20250530	183.5	184.38	175.3	176.14	2441334	176.14	down	down	correct
PTL.NSE	PTL Enterprises Limited	20250530	41.05	41.09	40	40.6	82840	40.6	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20250530	1128	1190.9	1117.5	1186	25328	1186	up	up	correct
PURVA.NSE	Puravankara Limited	20250530	258.42	267.5	251.07	265.39	235171	265.39	up	up	correct
PVP.NSE	PVP Ventures Limited	20250530	24.95	24.95	23.45	23.59	219548	23.59	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20250530	78.84	79.77	78.34	79.3	39039	79.3	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20250530	2686.01	2696.99	2683	2686.16	264	2686.16	up	up	correct
QUESS.NSE	Quess Corp Limited	20250530	322.55	324.95	310.15	313.75	500187	313.75	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20250530	290.8	292.55	283.25	285.65	85570	285.65	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20250530	1.45	1.45	1.45	1.45	0	1.45
RADAAN.NSE	Radaan Mediaworks India Limited	20250530	3.84	4.07	3.81	4.07	54482	4.07	up	up	correct
RADICO.NSE	Radico Khaitan Limited	20250530	2514.9	2549.9	2504.5	2547	309061	2547	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20250530	9.39	9.45	9.36	9.41	57946	9.41	up	up	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20250530	403.75	411.5	392.55	398.55	3477686	398.55	down	down	correct
RAIN.NSE	Rain Industries Limited	20250530	142.71	143.4	140.52	140.82	719852	140.82	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20250530	201	204.69	199.1	200.99	384265	200.99	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20250530	6.75	6.79	6.6	6.79	845763	6.79	up	up	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20250530	415	418.15	407.5	411.05	29404	411.05	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20250530	49.29	49.54	47.35	47.75	42810	47.75	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20250530	47.06	48.15	44.7	44.7	46327	44.7	down	up	incorrect
RAJVIR.NSE	Rajvir Industries Limited	20250530	10.5	10.5	10.5	10.5	0	10.5
RALLIS.NSE	Rallis India Limited	20250530	291.8	324.65	291.79	320.06	7401094	317.5747	up	down	incorrect
RAMANEWS.NSE	Shree Rama Newsprint Limited	20250530	43.03	44.78	43.03	43.03	860078	43.03
RAMASTEEL.NSE	Rama Steel Tubes Limited	20250530	11.35	11.75	11.17	11.66	20145710	11.66	up	down	incorrect
RAMCOCEM.NSE	The Ramco Cements Limited	20250530	960	980.25	944.55	975.95	476732	975.95	up	down	incorrect
RAMCOIND.NSE	Ramco Industries Limited	20250530	257.71	260	255.5	257.03	42969	257.03	down	up	incorrect
RAMCOSYS.NSE	Ramco Systems Limited	20250530	429.7	448.7	425.5	430.05	114309	430.05	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20250530	476.55	486.4	462.8	477.35	152138	477.35	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20250530	16.1	16.1	15.81	15.95	203909	15.95	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20250530	1507	1575	1500	1517.7	52870	1517.7	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20250530	2850	2860	2791	2839	28854	2839	down	down	correct
RAYMOND.NSE	Raymond Limited	20250530	614.5	637	608.5	629	516798	629	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20250530	216.1	217.46	210	213.07	11263621	213.07	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20250530	152.48	153.79	148.22	149.56	2110154	149.56	down	down	correct
RCOM.NSE	Reliance Communications Limited	20250530	1.94	1.95	1.89	1.95	13090088	1.95	up	up	correct
RECLTD.NSE	REC Limited	20250530	407.95	410.65	400.9	402.3	8825796	402.3	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20250530	265	265.75	256.46	258.67	3363939	258.67	down	down	correct
REFEX.NSE	Refex Industries Limited	20250530	444.5	461	434.25	454.15	507816	454.15	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20250530	40.4	40.48	39.01	39.79	9308	39.79	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20250530	440.4	441.15	435	437.05	145821	437.05	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20250530	1418	1430.6	1409.7	1417.9	13788484	1417.9	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20250530	234.83	235.62	228.9	230.87	677298	230.87	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20250530	314	347.55	311.1	330.5	29015364	330.5	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20250530	144.12	150.5	142.6	144.11	353608	144.11	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20250530	33.2	33.38	32.54	32.82	3488350	32.82	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20250530	386.95	393.05	382.9	390.45	767965	390.45	up	down	incorrect
REPL.NSE	Rudrabhishek Enterprises Limited	20250530	199.88	199.88	187.81	195.32	16898	195.32	down	up	incorrect
REPRO.NSE	Repro India Limited	20250530	565.15	573.65	561.05	567.6	10983	567.6	up	down	incorrect
RESPONIND.NSE	Responsive Industries Limited	20250530	194.9	197.4	191.19	196.2	93385	196.2	up	down	incorrect
RGL.NSE	Renaissance Global Limited	20250530	131.42	131.84	127.8	130.58	271645	130.58	down	up	incorrect
RHFL.NSE	Reliance Home Finance Limited	20250530	4.99	5.04	4.82	5.04	23832531	5.04	up	down	incorrect
RHIM.NSE	RHI Magnesita India Limited	20250530	463.45	464	453.5	461	120396	461	down	up	incorrect
RICOAUTO.NSE	Rico Auto Industries Limited	20250530	76.6	78.13	74.96	75.17	603980	75.17	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20250530	927	968.7	910	938.6	482385	644.3002	up	up	correct
RITES.NSE	RITES Limited	20250530	285	286.68	276.01	277.44	1786116	277.44	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20250530	29.12	30.4	29.12	29.89	48375	29.89	up	up	correct
RKEC.NSE	RKEC Projects Limited	20250530	77.9	80.5	75.11	75.99	135619	75.99	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20250530	601.5	614.6	600	606.25	717860	605.2404	up	up	correct
RML.NSE	Rane (Madras) Limited	20250530	902.25	938.8	900	905.6	37895	905.6	up	down	incorrect
ROHLTD.NSE	Royal Orchid Hotels Limited	20250530	364.45	373.45	360	361.05	47538	361.05	down	up	incorrect
ROLEXRINGS.NSE	Rolex Rings Limited	20250530	1570	1634.8	1570	1602.9	44632	1602.9	up	down	incorrect
ROLLT.NSE	Rollatainers Limited	20250530	2.46	2.46	2.46	2.46	109223	2.46
ROLTA.NSE	Rolta India Limited	20250530	2.62	2.62	2.62	2.62	0	2.62
ROML.NSE	Raj Oil Mills Limited	20250530	46.99	47.47	46.6	47.35	4099	47.35	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20250530	670.95	671.55	654	663.75	325195	620.7188	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20250530	73.55	73.91	69.7	71.98	28655	71.98	down	down	correct
ROUTE.NSE	Route Mobile Limited	20250530	961.5	970.65	945.05	949.25	103267	949.25	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20250530	2172	2189.7	2141.2	2181.2	7577	2163.2344	up	up	correct
RPOWER.NSE	Reliance Power Limited	20250530	52.48	60.5	52.17	58.1	533953928	58.1	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20250530	155.19	155.19	155.19	155.19	8334	155.19
RPSGVENT.NSE	RPSG Ventures Limited	20250530	902.25	909.45	866.6	879.9	30241	879.9	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20250530	55.79	55.79	55.79	55.79	13356	55.79
RSWM.NSE	RSWM Limited	20250530	174.44	179	172.53	175.79	89568	175.79	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20250530	374.7	374.7	362.2	366.45	84561	366.45	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20250530	46.38	47.2	45.55	46.65	1777010	46.65	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20250530	10.96	11.72	10.82	11.36	51029630	11.36	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20250530	208.8	210.01	201.39	204.91	18024	204.91	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20250530	8.35	8.47	8.21	8.3	98838	8.3	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20250530	137.15	138.55	136.25	136.99	34072	136.99	down	down	correct
RUPA.NSE	Rupa & Company Limited	20250530	215.77	216.61	211.11	212.42	64842	212.42	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20250530	52.2	54.99	52.2	54.52	20212	54.52	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20250530	421	427.4	402.3	405.55	12948296	405.55	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20250530	335.15	343	327	330.95	3038	330.95	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20250530	5.83	5.83	5.51	5.72	27871	5.72	down	down	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20250530	14.42	14.6	14.42	14.42	88958	14.42
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20250530	4.82	4.82	4.49	4.55	279333	4.55	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20250530	2296.9	2323.4	2291.1	2307.7	73620	2307.7	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20250530	29.69	29.8	28.55	28.91	3736	28.91	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20250530	240.25	241.25	237.01	240.11	37970	240.11	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20250530	130.05	130.7	128.8	129.18	11118329	129.18	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20250530	318.5	319	312.55	315.95	22516	315.95	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20250530	26.57	26.57	25.5	25.8	91670	25.8	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20250530	205.94	206.87	199.66	201	258196	201	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20250530	3.1	3.12	3.1	3.1	1116717	3.1
SALASAR.NSE	Salasar Techno Engineering Limited	20250530	8.97	9.25	8.86	8.97	6818454	8.97
SALONA.NSE	Salona Cotspin Limited	20250530	262.35	262.35	254.8	259.4	220	259.4	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20250530	18.38	18.6	18.03	18.09	73964	18.09	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20250530	941.9	947.05	921.75	929.45	110929	929.45	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20250530	7.42	7.42	7.06	7.24	60213	7.24	down	down	correct
SANCO.NSE	Sanco Industries Limited	20250530	2.61	2.61	2.41	2.51	9657	2.51	down	down	correct
SANDESH.NSE	The Sandesh Limited	20250530	1195	1217.1	1194.9	1198.3	1636	1198.3	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20250530	524.8	525	515.05	517.8	77885	517.8	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20250530	423.65	423.65	399.9	406.55	44986	406.55	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20250530	62.49	62.68	61.59	61.77	194261	61.77	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20250530	290.8	297	288.1	291.4	594239	291.4	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20250530	10.49	10.55	10.26	10.48	14064	10.48	down	down	correct
SANOFI.NSE	Sanofi India Limited	20250530	6180.5	6349	6175	6192.5	16033	6192.5	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20250530	0.38	0.38	0.36	0.36	389917	0.36	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20250530	441.1	441.1	434.05	437.1	370759	437.1	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20250530	546.8	546.8	537	540.15	214308	540.15	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20250530	115.1	117.6	110	117.02	207970	114.0437	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20250530	1502.9	1559.9	1497.8	1530.3	42993	1530.3	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20250530	266.1	269	260	267.15	16651	267.15	up	up	correct
SATIA.NSE	Satia Industries Limited	20250530	79.4	79.91	77.57	78.14	92508	78.14	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20250530	158.03	158.94	154	155.67	170600	155.67	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20250530	498.9	501.2	476	496.65	90968	496.65	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20250530	914.8	929	909.05	921.05	2349296	921.05	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20250530	117.5	117.92	116.43	116.89	4794	116.89	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20250530	406.83	407.66	404.47	405.03	23817	405.03	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20250530	279.22	280.36	278.22	278.79	27901	278.79	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20250530	222.12	223.33	220.93	221.13	1825	221.13	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20250530	1825	1833.9	1804.9	1812.2	1364259	1812.2	down	down	correct
SBIN.NSE	State Bank of India	20250530	798	814.5	792.6	812.3	22037314	812.3	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20250530	4167	4240	4150	4195	85285	4195	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20250530	216.1	220.14	210.2	211.58	140082	211.58	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20250530	753.3	769.7	745.45	752.15	628084	752.15	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20250530	205	206.25	201	201.52	1968983	201.52	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20250530	150.63	151.43	142.83	143.7	3091259	143.7	down	up	incorrect
SEAMECLTD.NSE	Seamec Limited	20250530	909.1	970.5	909.05	925.45	33036	925.45	up	down	incorrect
SECURKLOUD.NSE	SecureKloud Technologies Limited	20250530	24.97	24.97	24.49	24.97	18726	24.97
SELAN.NSE	Selan Exploration Technology Limited	20250530	539.9	553.15	531.95	549.25	64341	549.25	up	down	incorrect
SEQUENT.NSE	Sequent Scientific Limited	20250530	194.92	195.8	190.12	191.84	633217	191.84	down	up	incorrect
SERVOTECH.NSE	Servotech Power Systems Limited	20250530	120.5	124.5	119.6	123.38	1002481	123.38	up	down	incorrect
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20250530	287.35	291.5	284	287.75	12559	285.269	up	down	incorrect
SETCO.NSE	Setco Automotive Limited	20250530	19.7	19.98	19.7	19.7	41492	19.7
SETF10GILT.NSE	SBI Mutual Fund	20250530	259	260.26	251.61	259.84	35085	259.84	up	down	incorrect
SETFGOLD.NSE	SBI Mutual Fund	20250530	81.99	82.1	81.59	82.02	1274339	82.02	up	down	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20250530	263.85	264	262.51	262.82	348885	262.82	down	up	incorrect
SETFNIFBK.NSE	SBI Mutual Fund	20250530	565.4	567.88	563.56	567.32	50624	567.32	up	down	incorrect
SETFNN50.NSE	SBI Mutual Fund	20250530	712.29	713.5	705.51	708.24	41666	708.24	down	up	incorrect
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20250530	0.77	0.77	0.74	0.76	15562	0.76	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20250530	15.81	15.81	15.81	15.81	0	15.81
SFL.NSE	Sheela Foam Limited	20250530	627.6	638.35	621.3	628.05	291268	628.05	up	up	correct
SGIL.NSE	Synergy Green Industries Limited	20250530	485.1	505	484.85	497.6	42459	497.6	up	up	correct
SGL.NSE	STL Global Limited	20250530	16.6	16.99	15.23	15.52	159215	15.52	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20250530	56	56.7	54.25	55.24	8651	55.24	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20250530	866.95	866.95	853.65	856.55	280530	856.55	down	down	correct
SHALBY.NSE	Shalby Limited	20250530	187.5	191	186.3	187.5	317458	187.5
SHALPAINTS.NSE	Shalimar Paints Limited	20250530	100.7	101.52	99.5	99.93	102805	99.93	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20250530	796	820	786.6	817.6	120911	815.3457	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20250530	22.74	22.74	22.74	22.74	359637	22.74
SHANTIGEAR.NSE	Shanthi Gears Limited	20250530	507.5	509	491.2	495.35	40261	495.35	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20250530	751	752.45	724.75	737.9	452053	737.9	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20250530	1920	1929.9	1900	1903.4	23540	1903.4	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20250530	175.57	176.99	171.51	173.99	1674060	173.99	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20250530	509.71	514.51	502	504	7258	504	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20250530	109.9	109.9	106.05	108.91	3821	108.91	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20250530	892.1	924.2	889.2	901.4	578677	901.4	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20250530	33.68	33.85	31.8	32.26	204474	32.26	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20250530	79.9	79.9	76.5	76.93	5203	76.93	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20250530	220.2	227.73	216.35	221.13	32670	221.13	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20250530	245	248.9	241.9	243.68	283083	243.68	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20250530	515.5	515.5	502.5	508.7	21918	508.7	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20250530	60.8	61.38	58.51	58.52	22067	58.52	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20250530	82.9	83.62	82.1	82.57	189039	82.57	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20250530	29950	30075	29480	29595	65782	29595	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20250530	303.05	305.54	296	300.97	25850	300.97	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20250530	42.85	43.16	40.91	42.34	432421	42.34	down	down	correct
SHRENIK.NSE	Shrenik Limited	20250530	0.61	0.63	0.6	0.61	1029779	0.61
SHREYANIND.NSE	Shreyans Industries Limited	20250530	216.39	222.99	215.3	220.28	11649	220.28	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20250530	2418	2580	2364.3	2468.9	105555	2468.9	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20250530	8.46	8.46	8.46	8.46	27218	8.46
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20250530	865.25	873.65	818.5	843.1	2613873	843.1	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20250530	13.14	13.4	12.67	13.33	6922	13.33	up	up	correct
SIEMENS.NSE	Siemens Limited	20250530	3360	3370	3252	3267	756152	3267	down	down	correct
SIGIND.NSE	Signet Industries Limited	20250530	60	63	59	62.53	58756	62.53	up	up	correct
SIL.NSE	Standard Industries Limited	20250530	19.44	19.44	19	19.15	27585	19.15	down	down	correct
SILGO.NSE	Silgo Retail Limited	20250530	53.3	53.3	53.3	53.3	19695	53.3
SILINV.NSE	SIL Investments Limited	20250530	628.6	628.6	607.05	611.3	4995	611.3	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20250530	16.05	16.76	15.81	16.46	11253	16.46	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20250530	16.57	16.57	15.83	16.3	12043	16.3	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20250530	301	303.9	289.55	291.95	152724	291.95	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20250530	127.22	130.11	126.81	129.22	780	129.22	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20250530	343	350.5	343	349.05	192451	349.05	up	up	correct
SIS.NSE	SIS Limited	20250530	357.05	360	347.55	355.65	203669	355.65	down	down	correct
SITINET.NSE	SITI Networks Limited	20250530	0.52	0.52	0.5	0.51	404989	0.51	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20250530	730	732.05	715.7	718.45	51033	718.45	down	down	correct
SJVN.NSE	SJVN Limited	20250530	98.1	99.89	95.84	96.3	25301938	96.3	down	down	correct
SKFINDIA.NSE	SKF India Limited	20250530	4583.9	4787	4583.9	4696	128836	4696	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20250530	2.98	2.98	2.98	2.98	0	2.98
SKIPPER.NSE	Skipper Limited	20250530	503.5	504.55	490.1	491.6	275118	491.6	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20250530	230.2	238	199.05	213.09	265268	213.09	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20250530	160.1	161.3	157.2	159.95	3674	159.95	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20250530	120	120	117.01	117.45	96190	117.45	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20250530	1848	1934	1800	1887.7	182493	1887.7	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20250530	1338	1338	1254.1	1308.2	6096	1308.2	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20250530	273	275	262.2	264.74	207773	264.74	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20250530	59.41	59.82	58.5	58.72	244144	58.72	down	down	correct
SOBHA.NSE	Sobha Limited	20250530	1447.8	1479.9	1415	1433	1526866	1433	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20250530	482	482.85	478.2	480.75	34764	480.75	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20250530	16305	16305	15950	16104	275874	16104	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20250530	476.55	485	471	478.3	20299	478.3	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20250530	46.6	46.68	45	45.81	36548	45.81	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20250530	186.1	191.79	186	187.5	7257	187.5	up	up	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20250530	543	549.75	536	543.95	4203570	543.95	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20250530	405.6	411	402.7	409	1477168	409	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20250530	404.95	410.2	404.15	407	20917	407	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20250530	28.4	29.95	28.18	29.48	36984744	29.48	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20250530	142.53	149.81	138.77	142.07	139502	142.07	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20250530	868.75	875.85	801	807	104474	807	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20250530	288	294.4	286.25	289.9	309399	289.9	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20250530	182.8	188.58	181	185.15	2197908	185.15	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20250530	8.49	8.9	8.41	8.77	783071	8.77	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20250530	132.4	133.64	131.48	132.34	24941	132.34	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20250530	64.3	64.65	63.45	64.28	134520	64.28	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20250530	86.8	86.8	84.19	85.45	309936	85.45	down	up	incorrect
SPLIL.NSE	SPL Industries Limited	20250530	38.97	39	37.75	37.99	17948	37.99	down	up	incorrect
SPMLINFRA.NSE	SPML Infra Limited	20250530	195	195	182.18	185.2	165340	185.2	down	up	incorrect
SREEL.NSE	Sreeleathers Limited	20250530	254.7	257	247.12	248.32	6443	248.32	down	up	incorrect
SRF.NSE	SRF Limited	20250530	2895	2899.9	2851.1	2862	1434127	2862	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20250530	582	586.7	571.55	579.1	26867	579.1	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20250530	0.89	0.89	0.84	0.86	383790	0.86	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20250530	235	238.51	230.29	233.14	84387	233.14	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20250530	786	816	771.1	811.1	1591201	811.1	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20250530	216.8	219.5	215.34	217.37	141204	217.37	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20250530	175	178.51	173.71	174.48	34767	174.48	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20250530	160.15	166.6	155.55	157.27	761070	157.27	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20250530	102.3	102.3	100.73	101.2	9174	101.2	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20250530	8.36	8.44	8.21	8.33	940692	8.33	down	down	correct
STEL.NSE	STEL Holdings Limited	20250530	424	430.8	416.7	426.25	630	426.25	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20250530	318.55	325.65	317.6	322.95	96716	322.95	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20250530	71.3	72.76	69.76	71.94	688804	71.94	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20250530	546.3	550.55	537.7	545.9	79029	545.9	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20250530	1640	1660.2	1635.1	1638.6	35996	1638.6	down	down	correct
SUBEXLTD.NSE	Subex Limited	20250530	14.6	14.79	14.06	14.44	3267412	14.44	down	down	correct
SUBROS.NSE	Subros Limited	20250530	748.8	748.8	725	727.85	59460	727.85	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20250530	1092	1210	1092	1180.3	480875	1180.3	up	up	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20250530	502.8	513.05	501	506.75	256323	506.75	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20250530	98.3	98.3	95	97.05	29375	97.05	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20250530	2047	2083.7	2040	2050.9	5153	2050.9	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20250530	2.14	2.18	2.11	2.15	387853	2.15	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20250530	5100	5210	5032.5	5136.5	219865	5136.5	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20250530	351	386.85	351	378.05	483566	378.05	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20250530	851.2	863.95	826.05	849.1	2599	849.1	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20250530	1015	1030.95	1014.95	1026	111950	1026	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20250530	267.96	269.01	258.29	260.09	260383	260.09	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20250530	1702	1713.6	1669.1	1677.6	3640641	1677.6	down	up	incorrect
SUNTECK.NSE	Sunteck Realty Limited	20250530	416.7	418.2	410.8	415.35	253577	415.35	down	up	incorrect
SUNTV.NSE	Sun TV Network Limited	20250530	643	643.3	627	629.65	106499	629.65	down	up	incorrect
SUPERHOUSE.NSE	Superhouse Limited	20250530	171.2	196.9	168.7	180.35	119423	180.35	up	down	incorrect
SUPERSPIN.NSE	Super Spinning Mills Limited	20250530	10.04	10.05	9.88	9.93	47819	9.93	down	up	incorrect
SUPRAJIT.NSE	Suprajit Engineering Limited	20250530	429	434.85	415.55	418.65	133482	418.65	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20250530	2.05	2.15	2.05	2.07	254111	2.07	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20250530	4247.4	4267.3	4089.2	4145	1135941	4122.5034	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20250530	35.65	38.5	35.44	37.05	453849	37.05	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20250530	20.08	20.58	20.01	20.16	159966	20.16	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20250530	72.99	73.09	69.8	70.24	13828	70.24	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20250530	333	335.9	325.4	330.6	292898	330.6	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20250530	140.98	142.7	134.8	140.44	350380	140.44	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20250530	42.02	42.02	41.05	42.02	10179	42.02
SUULD.NSE	Suumaya Industries Limited	20250530	3.3	3.3	3.04	3.04	7225	3.04	down	up	incorrect
SUVEN.NSE	Suven Life Sciences Limited	20250530	237.17	250	232.31	244.86	1075864	244.86	up	down	incorrect
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20250530	1066.6	1080	1032.5	1047.7	358137	1047.7	down	up	incorrect
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20250530	3.82	3.84	3.63	3.82	82062	3.82
SUZLON.NSE	Suzlon Energy Limited	20250530	71.5	74.3	70.55	71.48	547640042	71.48	down	up	incorrect
SVPGLOB.NSE	Svp Global Ventures Ltd	20250530	3.63	3.63	3.63	3.63	18122	3.63
SWANENERGY.NSE	Swan Energy Limited	20250530	433.95	446.4	430	433.85	1570292	433.85	down	up	incorrect
SWARAJENG.NSE	Swaraj Engines Limited	20250530	3980	3989.7	3911	3928.2	14602	3830.1287	down	up	incorrect
SWELECTES.NSE	Swelect Energy Systems Limited	20250530	561	561	555	561	3703	561
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20250530	285	287	280.7	282.4	870897	282.4	down	down	correct
SYMPHONY.NSE	Symphony Limited	20250530	1239	1239.2	1212.3	1219	81945	1219	down	down	correct
SYNGENE.NSE	Syngene International Limited	20250530	650	651.9	642.8	646.55	253744	645.2984	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20250530	215	215	207.19	207.62	1679	207.62	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20250530	441.15	455.9	436	450.75	557526	450.75	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20250530	8.71	8.71	8.68	8.71	9589	8.71
TALBROAUTO.NSE	Talbros Automotive Components Limited	20250530	291.9	294.15	284	286.4	118461	286.4	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20250530	604.85	623.8	592	619.55	1208767	619.55	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20250530	27.35	27.35	25.67	25.94	38986	25.94	down	down	correct
TARC.NSE	TARC Limited	20250530	162	174	158.55	170.98	1155969	170.98	up	up	correct
TARMAT.NSE	Tarmat Limited	20250530	56.94	60.6	54.41	57.19	103357	57.19	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20250530	10453	10617.5	10451	10533	2287	10533	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20250530	891.95	895	879.45	887.15	463076	887.15	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20250530	1696.5	1696.7	1665.4	1681.9	1147427	1657.2445	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20250530	1109.8	1119.8	1101.6	1106.3	2475644	1106.3	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20250530	6512.5	6520	6395.5	6430.5	209158	6358.5275	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20250530	6550	6930	6530	6729.5	322935	6703.192	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20250530	724.45	728.55	712.5	718.65	14533919	712.5278	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20250530	397	399.9	391.05	392.8	6602059	392.8	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20250530	163.11	163.89	160.51	161	32739340	157.3328	down	up	incorrect
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20250530	918.4	923.3	891.05	903.1	36053	903.1	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20250530	187.64	192.7	187.23	188.42	199129	188.42	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20250530	1143	1144	1110.3	1123.7	23264	1123.7	down	down	correct
TCIEXP.NSE	TCI Express Limited	20250530	773.2	773.2	760	761.3	16064	761.3	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20250530	12.7	12.88	12.21	12.67	12984	12.67	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20250530	4340	4444	4001	4215.9	43838	4215.9	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20250530	3490	3506.7	3453.1	3463.4	3404365	3463.4	down	up	incorrect
TDPOWERSYS.NSE	TD Power Systems Limited	20250530	516	527.3	515.05	520.9	2279192	520.9	up	down	incorrect
TEAMLEASE.NSE	TeamLease Services Limited	20250530	1940	2038	1902.8	1955.7	453222	1955.7	up	down	incorrect
TECHIN.NSE	Techindia Nirman Limited	20250530	15.34	15.34	15.34	15.34	0	15.34
TECHM.NSE	Tech Mahindra Limited	20250530	1595	1595	1568	1573.9	2780942	1573.9	down	up	incorrect
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20250530	1456	1495.5	1404.6	1409.8	722278	1409.8	down	up	incorrect
TEJASNET.NSE	Tejas Networks Limited	20250530	729.7	735.75	716.35	717.95	982740	497.02	down	up	incorrect
TEMBO.NSE	Tembo Global Industries Limited	20250530	460.6	460.6	451.4	460.6	28578	460.6
TERASOFT.NSE	Tera Software Limited	20250530	260	260	256.76	260	10430	260
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20250530	101.9	102.2	96	97.26	485840	97.26	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20250530	63.66	63.9	61.51	61.82	120719	61.82	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20250530	163.5	166	158.26	159.07	3070026	159.07	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20250530	220	229.45	218.7	227.33	3022422	227.33	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20250530	15.05	15.05	14.77	15.05	2790	15.05
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20250530	11.41	11.83	10.81	11.04	107973	11.04	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20250530	1921.6	1935.1	1902	1927.9	25488	1927.9	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20250530	143.25	145.7	142.25	143.57	9512	143.57	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20250530	139.87	140.69	133.4	135.67	111054	135.67	down	down	correct
THERMAX.NSE	Thermax Limited	20250530	3429.4	3468.5	3355	3404	187261	3404	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20250530	159.11	173.9	159.11	172.62	4639557	172.62	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20250530	313.05	313.05	313.05	313.05	18645	313.05
THYROCARE.NSE	Thyrocare Technologies Limited	20250530	1026	1053.6	1020.05	1049.2	74278	1049.2	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20250530	366.5	374.9	363	371.45	1267309	371.45	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20250530	2972	3250	2953.5	3119.1	184637	3099.06	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20250530	3070.6	3090.9	3031	3062.1	324556	3062.1	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20250530	7	7	6.9	6.94	5371	6.94	down	down	correct
TIL.NSE	TIL Limited	20250530	360	367.35	356	367.35	40170	367.35	up	up	correct
TIMESGTY.NSE	Times Guaranty Limited	20250530	160.78	175	157.52	171.37	32744	171.37	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20250530	386	387.3	376.5	377.95	841892	377.95	down	down	correct
TIMKEN.NSE	Timken India Limited	20250530	3135	3151.1	3073.5	3126	111390	3126	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20250530	252.1	252.79	244.99	249.8	263776	249.8	down	up	incorrect
TIRUPATIFL.NSE	Tirupati Forge Limited	20250530	37.76	37.76	37.76	37.76	95507	37.76
TITAN.NSE	Titan Company Limited	20250530	3580	3605	3542.1	3555	962944	3555	down	up	incorrect
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20250530	86.05	90.89	86.05	86.96	865465	86.96	up	down	incorrect
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20250530	165.99	166.26	162.35	162.98	48820	162.98	down	up	incorrect
TNTELE.NSE	Tamilnadu Telecommunications Limited	20250530	10.2	10.2	9.5	9.52	28536	9.52	down	up	incorrect
TOKYOPLAST.NSE	Tokyo Plast International Limited	20250530	136.26	141.2	135.77	138.14	11067	138.14	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20250530	3161.1	3191.9	3150	3174.7	484246	3168.6797	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20250530	1407	1410	1361	1374	1370742	1369.1294	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20250530	86.68	86.68	82.01	83.74	25309	83.74	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20250530	88.4	97	85.51	90.74	39338	90.74	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20250530	80.21	82.54	80.21	82.18	34719	82.18	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20250530	8.28	8.28	8.01	8.19	12069	8.19	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20250530	247.73	255.99	242	249.57	20423	249.57	up	up	correct
TRENT.NSE	Trent Limited	20250530	5656	5728	5625	5643.5	1440608	5638.62	down	down	correct
TRF.NSE	TRF Limited	20250530	383.5	386.65	375.05	381.7	17454	381.7	down	down	correct
TRIDENT.NSE	Trident Limited	20250530	32.16	32.3	31.5	31.73	6817512	31.73	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20250530	89.5	89.5	86.21	87.22	78800	87.22	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20250530	598	598	576.3	581.25	947852	581.25	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20250530	445.95	448.55	436	438.15	258285	438.15	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20250530	1206	1232	1206	1215	5127	1215	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20250530	628.7	635.15	620	622.5	419268	622.5	down	down	correct
TTL.NSE	T.T. Limited	20250530	13.83	15.23	13.77	14.7	2598582	14.7	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20250530	74.75	75.25	72.22	72.91	8019197	72.91	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20250530	401.45	408	395	400.9	46144	400.9	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20250530	2795.1	2809	2733.1	2800	1690693	2800	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20250530	2925	2963.8	2913.7	2926.2	4009	2926.2	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20250530	169.3	173	168.44	172.02	100968	172.02	up	up	correct
TVVISION.NSE	TV Vision Limited	20250530	6.85	7.12	6.76	6.83	62600	6.83	down	down	correct
UBL.NSE	United Breweries Limited	20250530	2011.4	2011.4	1968	1976.8	106799	1976.8	down	down	correct
UCOBANK.NSE	UCO Bank	20250530	31.2	33.76	31	33.05	38393301	33.05	up	up	correct
UFLEX.NSE	Uflex Limited	20250530	619	622.5	610	614.15	55716	614.15	down	down	correct
UFO.NSE	UFO Moviez India Limited	20250530	69.37	69.5	67.86	68.69	88661	68.69	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20250530	47.99	47.99	46.6	47.43	161225	47.43	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20250530	172.64	174.79	171.46	174.16	106159	174.16	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20250530	43.73	43.92	42.99	43.03	8577684	43.03	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20250530	11265	11310	11170	11176	394181	11176	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20250530	79.5	81.09	79.05	79.31	17360	79.31	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20250530	5.92	5.94	5.66	5.87	20987	5.87	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20250530	603.7	609.4	596.1	598.2	19256	598.2	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20250530	205	206.59	197.49	200.15	14840	200.15	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20250530	161	161	155.14	156.16	12104	156.16	down	down	correct
UNIONBANK.NSE	Union Bank of India	20250530	141.25	147.9	140.47	146.79	31496993	146.79	up	up	correct
UNITECH.NSE	Unitech Limited	20250530	6.4	6.54	6.3	6.49	3265319	6.49	up	up	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20250530	431.3	431.3	417.1	422.25	1345	422.25	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20250530	232	237	220	223.65	23219	223.65	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20250530	599.4	609.75	590	597.15	34632	597.15	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20250530	237.94	237.94	233.11	234.56	1105	234.56	down	down	correct
UPL.NSE	UPL Limited	20250530	631	633.95	618	627.9	5123450	627.9	down	down	correct
URJA.NSE	Urja Global Limited	20250530	15.16	15.71	14.99	15.19	1542790	15.19	up	up	correct
USHAMART.NSE	Usha Martin Limited	20250530	310.35	312.45	308.55	310	475310	310	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20250530	1175.7	1202	1170.1	1190.2	97165	1190.2	up	up	correct
UTIBANKETF.NSE	Uti Mutual Fund	20250530	57.34	57.34	56.81	57.04	744811	57.04	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20250530	71.45	71.9	71.06	71.38	239296	71.38	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20250530	271.28	271.67	270	270.53	4832	270.53	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20250530	886.44	895.47	885.21	888.67	423	888.67	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20250530	88.12	88.49	87.68	88.22	3664	88.22	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20250530	310	310.35	305.05	307.2	39481	307.2	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20250530	1750	1875	1750	1860.1	69459	1860.1	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20250530	5513	5569.5	5306	5338	24061	5338	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20250530	253	257.59	247.31	255.6	324806	253.9945	up	down	incorrect
VAISHALI.NSE	Vaishali Pharma Limited	20250530	12.95	12.95	12.5	12.69	389141	12.69	down	up	incorrect
VAKRANGEE.NSE	Vakrangee Limited	20250530	9.74	9.94	9.74	9.74	1103009	9.74
VALIANTORG.NSE	Valiant Organics Limited	20250530	458	468.6	443.25	455.8	242395	455.8	down	up	incorrect
VARDHACRLC.NSE	Vardhman Acrylics Limited	20250530	44.53	45.99	44.53	45.06	74255	45.06	up	down	incorrect
VARDMNPOLY.NSE	Vardhman Polytex Limited	20250530	13.1	13.4	12.5	12.85	450271	12.85	down	up	incorrect
VARROC.NSE	Varroc Engineering Limited	20250530	514.5	550	508.15	528.65	913180	528.65	up	down	incorrect
VASCONEQ.NSE	Vascon Engineers Limited	20250530	54.85	55.15	52.44	53.55	1026829	53.55	down	up	incorrect
VASWANI.NSE	Vaswani Industries Limited	20250530	43.5	45.8	42.52	44.72	202413	44.72	up	up	correct
VBL.NSE	Varun Beverages Limited	20250530	483	484.95	475	475.95	8745176	475.95	down	down	correct
VEDL.NSE	Vedanta Limited	20250530	452.9	453	435	435.55	13752148	428.7725	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20250530	1621.6	1626.9	1614.8	1617.5	19284	1617.5	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20250530	409	439.5	405.6	435.2	722258	435.2	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20250530	9.73	9.73	9.73	9.73	72677	97.3
VESUVIUS.NSE	Vesuvius India Limited	20250530	5570	6030	5570	5931.4	920760	593.14	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20250530	139.9	141	129.35	133	1537919	133	down	down	correct
VGUARD.NSE	V	20250530	377.6	381.6	376.75	379.35	99167	379.35	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20250530	4016	4027	3931	3973.3	551	3973.3	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20250530	448.95	451.95	441.1	444.75	24526	444.75	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20250530	951	959.9	940	956.3	158087	956.3	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20250530	2.38	2.38	2.25	2.29	148808	2.29	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20250530	2.43	2.48	2.37	2.41	6786569	2.41	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20250530	3.04	3.04	2.82	2.85	11265486	2.85	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20250530	982.96	989	976	978.6	73840	489.3	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20250530	1888.8	1888.8	1831.1	1843.4	24915	1843.4	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20250530	1681	1704.4	1635.1	1679.4	27521	1679.4	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20250530	31.62	31.65	31.62	31.62	809	31.62
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20250530	305.95	308	302	304.4	17585	304.4	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20250530	41.47	41.47	40.08	40.59	69901	40.59	down	down	correct
VIPIND.NSE	VIP Industries Limited	20250530	368.2	371.2	355.65	361.7	468121	361.7	down	down	correct
VIPULLTD.NSE	Vipul Limited	20250530	11.51	11.59	11.5	11.51	28272	11.51
VISAKAIND.NSE	Visaka Industries Limited	20250530	86.15	86.51	85	85.44	129013	84.9342	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20250530	31.02	31.98	30.03	31.78	3230	31.78	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20250530	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20250530	548	548	530	544.85	169939	544.85	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20250530	9.95	9.95	9.66	9.75	356015	9.75	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20250530	0.86	0.87	0.86	0.86	160465	0.86
VLSFINANCE.NSE	VLS Finance Limited	20250530	240.67	243.01	237.07	238.55	23082	238.55	down	down	correct
VMART.NSE	V	20250530	3415	3425.88	3383	3403.2	37684	850.8	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20250530	8340	8375	8248	8286.5	15503	8286.5	down	down	correct
VOLTAS.NSE	Voltas Limited	20250530	1260.4	1273	1255	1256	2725042	1249.0222	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20250530	569	577.5	566	568.7	95971	568.7	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20250530	280	290.3	279.56	287.56	288986	287.56	up	up	correct
VSTIND.NSE	VST Industries Limited	20250530	288	288.45	284	285.85	161371	285.85	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20250530	3838	3880	3780	3842.3	8109	3842.3	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20250530	506	510.95	490	492	215262	492	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20250530	1640	1648.7	1615	1628.5	313825	1628.5	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20250530	218.35	239	217.4	235.32	3233563	235.32	up	up	correct
WANBURY.NSE	Wanbury Limited	20250530	284.99	297.29	280	297.29	74881	297.29	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20250530	885	909.95	882.65	894.5	2428	894.5	up	down	incorrect
WEBELSOLAR.NSE	Websol Energy System Limited	20250530	1408	1475.9	1396.5	1457.7	412143	1457.7	up	down	incorrect
WEIZMANIND.NSE	Weizmann Limited	20250530	118.06	118.97	116	118.85	3584	118.85	up	down	incorrect
WELCORP.NSE	Welspun Corp Limited	20250530	896	938.8	891.05	935.55	5722619	935.55	up	down	incorrect
WELENT.NSE	Welspun Enterprises Limited	20250530	492.05	514	489.9	504.65	247573	504.65	up	down	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20250530	913.9	945	908.9	929.4	2074	929.4	up	down	incorrect
WENDT.NSE	Wendt (India) Limited	20250530	8461	8630	8396	8495.5	50784	8495.5	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20250530	670.5	689	662.15	669.25	114467	669.25	down	down	correct
WHEELS.NSE	Wheels India Limited	20250530	770	770	733.7	739.85	29387	739.85	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20250530	1226	1252.4	1216	1235.9	211165	1235.9	up	down	incorrect
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20250530	30.11	31.5	30.11	31.07	3039	31.07	up	down	incorrect
WINDLAS.NSE	Windlas Biotech Limited	20250530	930.25	943.6	907.55	912.35	42366	912.35	down	up	incorrect
WINDMACHIN.NSE	Windsor Machines Limited	20250530	363.2	363.65	355.2	359.4	62826	359.4	down	up	incorrect
WIPL.NSE	The Western India Plywoods Limited	20250530	156.87	156.87	151	153.2	4351	153.2	down	up	incorrect
WIPRO.NSE	Wipro Limited	20250530	250	251.11	248.52	249.6	13858429	249.6	down	up	incorrect
WOCKPHARMA.NSE	Wockhardt Limited	20250530	1369.9	1481.4	1350	1465.3	2104144	1465.3	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20250530	654	662.7	652.4	657.9	30445	657.9	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20250530	163.8	163.8	156	158.33	13095	158.33	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20250530	68.69	68.69	68.69	68.69	19758	68.69
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20250530	485	491.3	474.1	480.55	54706	480.55	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20250530	96.79	103.39	96	101.54	735483	101.54	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20250530	101.49	101.49	98.11	99.67	2601	99.67	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20250530	1168	1274	1149.9	1189.3	175687	1189.3	up	up	correct
YESBANK.NSE	Yes Bank Limited	20250530	21.34	21.65	21.02	21.48	156224502	21.48	up	up	correct
YUKEN.NSE	Yuken India Limited	20250530	1026.8	1072	1026.8	1037.8	5972	1037.8	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20250530	128	131.4	126.14	130.42	7653423	130.42	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20250530	8.35	8.57	8.07	8.24	472792	8.24	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20250530	13.94	14.1	13.9	14.03	1592465	14.03	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20250530	268.9	272.8	268.9	270	456	270	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20250530	7.25	7.25	6.52	6.87	186269	6.87	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20250530	851.5	854.3	827.35	830	523412	830	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20250530	2190	2218	2114.2	2139.8	933328	2139.8	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20250530	113.8	114.01	108.06	113.25	23574	113.25	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20250530	1014.8	1014.8	983.25	999.45	29182	999.45	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20250530	214	215.15	207.2	209.03	301781	209.03	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20250530	1940.2	1958.7	1930	1949.4	30704	1949.4	up	down	incorrect