CollectAI

close-nse_india_stocks

2025/06/04

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20250604	221.1	221.99	215.05	217.56	122286	217.56	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20250604	66.82	68.45	66.82	66.89	6925	66.89	up	up	correct
3MINDIA.NSE	3M India Limited	20250604	29830	30300	29640	29695	5912	29695	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20250604	49.7	51.74	48	51.2	18509	51.2	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20250604	406.2	408.7	400.35	404.7	23751	404.7	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20250604	851	860.45	833.3	842.75	101930	842.75	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20250604	17.44	17.78	16.71	17.78	320673	17.78	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20250604	7.9	8.17	7.9	8.13	352535	8.13	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20250604	52.6	53.39	49.97	50.16	25302	50.16	down	down	correct
AARON.NSE	Aaron Industries Limited	20250604	393.7	397	385.05	390.55	5894	390.55	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20250604	468	477.4	462.8	473.65	459723	473.65	up	down	incorrect
AARTIIND.NSE	Aarti Industries Limited	20250604	472.65	483.95	468.3	481.4	1619374	481.4	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20250604	555	565	550	558.45	2519	558.45	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20250604	135	136.5	130	132.37	27499	132.37	down	up	incorrect
AARVI.NSE	Aarvi Encon Limited	20250604	114.01	115.96	112.49	112.85	8137	112.85	down	up	incorrect
AAVAS.NSE	Aavas Financiers Limited	20250604	1803.7	1818.7	1796.3	1802.6	63229	1802.6	down	up	incorrect
ABAN.NSE	Aban Offshore Limited	20250604	46.61	47.94	45.8	47.39	75512	47.39	up	up	correct
ABB.NSE	ABB India Limited	20250604	6009	6050	5970	6035	171316	6035	up	down	incorrect
ABBOTINDIA.NSE	Abbott India Limited	20250604	31395	31620	31045	31295	13335	31295	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20250604	223.75	225.71	221.1	225.09	2958622	225.09	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20250604	81.7	81.7	73.1	76.77	244709008	76.77	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20250604	48.62	49	46	47.15	538	47.15	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20250604	56.95	56.95	55.66	56.45	20378	56.45	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20250604	68.23	71.09	68.23	69.59	6952	69.59	up	up	correct
ACC.NSE	ACC Limited	20250604	1882.7	1884.7	1860.4	1877	216767	1877	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20250604	1424.8	1430.1	1403.4	1409.8	8531	1409.8	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20250604	9.05	9.05	8.5	8.62	168820	8.62	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20250604	1261	1272.6	1244.8	1266.2	178033	1266.2	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20250604	2480	2503	2441.1	2489.4	552667	2379.2779	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20250604	997.5	1009	983.7	1004.8	1700483	1004.8	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20250604	1432.3	1441.1	1423.1	1436.2	1446972	1429.2465	up	down	incorrect
ADANIPOWER.NSE	Adani Power Limited	20250604	547.4	549.9	538.6	545.15	2601679	545.15	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20250604	269	273.01	262	265.68	204150	265.68	down	down	correct
ADL.NSE	Archidply Decor Limited	20250604	94.95	94.95	89	91.7	727	91.7	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20250604	971.5	982.5	966.1	968.55	4665	968.55	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20250604	11.34	11.34	11.12	11.26	20444	11.26	down	up	incorrect
ADSL.NSE	Allied Digital Services Limited	20250604	195.62	199.5	195.61	197.39	361007	197.39	up	down	incorrect
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20250604	60.8	61.96	60.61	60.91	25885	60.91	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20250604	305.45	308.45	302.8	307.6	94543	307.6	up	up	correct
AFFLE.NSE	Affle (India) Limited	20250604	1796.5	1829	1790.9	1802.8	318614	1802.8	up	down	incorrect
AGARIND.NSE	Agarwal Industrial Corporation Limited	20250604	940.5	990.95	938.85	967.7	47901	967.7	up	up	correct
AGRITECH.NSE	Agri	20250604	164.6	164.6	161.42	162.47	2510	162.47	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20250604	40.6	40.6	36.45	36.77	214882	36.77	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20250604	66.95	68.65	65.46	65.64	22876	65.64	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20250604	141.97	142.25	138.37	139.08	4852	139.08	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20250604	942.85	947	915.5	928.15	48503	928.15	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20250604	3471.9	3546	3458.8	3533.7	41315	3533.7	up	up	correct
AIRAN.NSE	Airan Limited	20250604	27.47	28.95	27.06	28.34	836761	28.34	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20250604	2559.2	2619.9	2551.9	2586.4	64119	2586.4	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20250604	843.8	843.8	811.25	815.5	40296	815.5	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20250604	5.89	5.9	5.81	5.82	296741	5.82	down	down	correct
AKASH.NSE	Akash Infra	20250604	28.87	29.5	28.32	28.81	2964	28.81	down	down	correct
AKG.NSE	AKG Exim Limited	20250604	14.56	14.61	14.36	14.41	18355	14.41	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20250604	251.86	255.98	250.63	252.92	3590	252.92	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20250604	9.03	9.31	8.76	9.29	146528	9.29	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20250604	3360	3377.9	3298.1	3308.2	11207	3308.2	down	down	correct
ALANKIT.NSE	Alankit Limited	20250604	14.3	14.65	14.11	14.5	376735	14.5	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20250604	800.2	804.9	798	798.85	3314	798.85	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20250604	110.65	111.49	109.51	110.66	280536	110.66	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20250604	906.3	922	896.25	908.4	12340	908.4	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20250604	105.8	107.29	103	103.53	17070	103.53	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20250604	4944	4988	4857.5	4868.5	709078	4868.5	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20250604	1978	1978	1928.7	1936.4	25993	1927.4335	down	up	incorrect
ALLCARGO.NSE	Allcargo Logistics Limited	20250604	31.01	34.67	31	33.26	22009797	33.26	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20250604	20.55	20.59	19.94	19.99	103407	19.99	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20250604	19.34	19.55	18.97	19.2	5069518	19.2	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20250604	100.55	102.95	100.5	100.87	17351	100.87	up	down	incorrect
ALPHAGEO.NSE	Alphageo (India) Limited	20250604	263.2	265	259.1	261.95	7894	261.95	down	up	incorrect
ALPSINDUS.NSE	Alps Industries Limited	20250604	2.49	2.52	2.31	2.41	17531	2.41	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20250604	6365	6399	6225	6240	143071	6240	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20250604	29.84	30.03	29.1	29.32	12902	29.32	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20250604	1542.5	1648.5	1542.5	1634.4	32680	1634.4	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20250604	550.6	554.8	547.5	552.45	3448423	552.45	up	up	correct
AMDIND.NSE	AMD Industries Limited	20250604	51.99	51.99	49	49.45	4628	49.45	down	down	correct
AMIORG.NSE	Ami Organics Limited	20250604	1126.8	1130	1102.7	1113.1	388739	1113.1	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20250604	62	62.89	60	60.88	53138	60.88	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20250604	734.4	751	707.75	731.7	111440	731.7	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20250604	582	582.75	562.15	570.9	2157470	570.9	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20250604	77.99	77.99	76.56	77.14	80150	77.14	down	up	incorrect
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20250604	77	77.37	74.64	75.62	244819	75.62	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20250604	110	112.99	110	110	3809	110
ANKITMETAL.NSE	Ankit Metal & Power Limited	20250604	2.23	2.34	2.19	2.23	13721	2.23
ANMOL.NSE	Anmol India Limited	20250604	17.5	17.88	17.11	17.34	60785	17.34	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20250604	3.82	3.86	3.78	3.79	34928	3.79	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20250604	1.09	1.11	1.05	1.06	288852	1.06	down	up	incorrect
ANUP.NSE	The Anup Engineering Limited	20250604	2805.6	2810.6	2769.9	2780.4	16326	2780.4	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20250604	1003.9	1031	995.6	1024.4	173445	1024.4	up	up	correct
APARINDS.NSE	Apar Industries Limited	20250604	7900	8017	7851	7946	36461	7946	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20250604	137.06	140.78	136.68	139.31	4550	139.31	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20250604	385.1	388.8	378	386.95	23581	386.95	up	down	incorrect
APEX.NSE	Apex Frozen Foods Limited	20250604	229.86	231.84	222.22	223.8	60225	223.8	down	up	incorrect
APLAPOLLO.NSE	APL Apollo Tubes Limited	20250604	1831.1	1900	1816.2	1894.4	1348285	1894.4	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20250604	974.5	989.9	966.8	981.4	70494	981.4	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20250604	198.9	206.5	195.21	203.03	12978201	203.03	up	down	incorrect
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20250604	6812.5	6868	6772	6855	629518	6855	up	down	incorrect
APOLLOPIPE.NSE	Apollo Pipes Limited	20250604	460.5	462.7	437.1	444.4	378145	444.4	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20250604	466.5	466.9	456.65	458.15	922039	458.15	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20250604	1319.7	1322	1290	1297	1038	1297	down	up	incorrect
APTECHT.NSE	Aptech Limited	20250604	158.43	160.45	155	156.55	31409	156.55	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20250604	308.5	312.9	306.6	307.7	4323361	307.7	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20250604	96.5	99.48	95.5	96.07	6580	96.07	down	down	correct
ARCHIES.NSE	Archies Limited	20250604	20.21	20.65	20	20.13	11635	20.13	down	up	incorrect
ARENTERP.NSE	Rajdarshan Industries Limited	20250604	47.51	48.2	45.5	46.93	5169	46.93	down	down	correct
ARIES.NSE	Aries Agro Limited	20250604	314.2	321.95	306	318.05	53744	318.05	up	up	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20250604	71.63	71.9	70.3	71.07	108779	71.07	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20250604	364.9	367.7	362.35	365.5	5826	365.5	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20250604	1473.4	1520	1426.8	1499.6	38748	1499.6	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20250604	41.8	41.8	39.49	39.55	8833	39.55	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20250604	708.8	718	671	686.95	30619	686.95	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20250604	2.64	2.68	2.5	2.63	95809	2.63	down	up	incorrect
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20250604	54.44	54.44	54.44	54.44	0	54.44
ARTEMISMED.NSE	Artemis Medicare Services Limited	20250604	267.9	274	265.45	272.3	96885	272.3	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20250604	187.4	192.39	180	184.77	2046	184.77	down	down	correct
ARVIND.NSE	Arvind Limited	20250604	348.95	364	348	353.15	743486	353.15	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20250604	466.75	476.65	463.35	468.65	348240	468.65	up	down	incorrect
ARVSMART.NSE	Arvind SmartSpaces Limited	20250604	677	680.75	666.2	675.15	24786	675.15	down	up	incorrect
ASAHIINDIA.NSE	Asahi India Glass Limited	20250604	728	739.95	728	729.3	43267	729.3	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20250604	415	422.85	407	420.65	3760	420.65	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20250604	484.9	492	481.55	490	18987	490	up	down	incorrect
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20250604	1079.8	1138	1053	1129.4	135786	1129.4	up	down	incorrect
ASHAPURMIN.NSE	Ashapura Minechem Limited	20250604	366.1	398	366.1	395.2	1363417	395.2	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20250604	315.1	323.5	312.8	320.1	33919	320.1	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20250604	30.74	31.25	29.74	30.9	131575	30.9	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20250604	214.5	217	212.31	215.7	735085	215.7	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20250604	238	238.15	234.95	235.62	6035881	235.62	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20250604	360.05	365	357.1	363.75	389	363.75	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20250604	2249.5	2261	2240.9	2249	768084	2249	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20250604	57.97	58.86	57.21	58.01	444335	58.01	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20250604	285.1	286.55	282.1	284.05	2478	284.05	down	up	incorrect
ASTEC.NSE	Astec LifeSciences Limited	20250604	715	743.5	707.1	727.55	30513	727.55	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20250604	554.3	589.95	552.5	582.85	3327904	582.85	up	up	correct
ASTRAL.NSE	Astral Limited	20250604	1496.5	1525.7	1485.5	1522.4	586727	1522.4	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20250604	1149.3	1171.2	1117.6	1147.9	711540	1147.9	down	up	incorrect
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20250604	9250	10033	9250	9493.5	618303	9493.5	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20250604	19.28	19.28	19.28	19.28	965	19.28
ATGL.NSE	Adani Total Gas Limited	20250604	682	684.7	673.1	682.45	569059	682.1964	up	up	correct
ATUL.NSE	Atul Ltd	20250604	7139	7220	7112	7168.5	18839	7168.5	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20250604	480.3	483.5	473.6	475.95	58158	475.95	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20250604	728	738	720	725.2	2257807	725.2	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20250604	1384.3	1393	1368	1379.5	41659	1379.5	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20250604	1145	1152.8	1135.1	1138.4	1100538	1138.4	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20250604	111.73	114.89	108	112.11	7069	112.11	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20250604	1742.4	1757.7	1736.4	1743	1775	1743	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20250604	88.09	89.43	84.75	86.74	69859	86.74	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20250604	547	551.7	542	547	29932	547
AVANTIFEED.NSE	Avanti Feeds Limited	20250604	786.1	786.1	756	762	977857	762	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20250604	64.64	65.76	64.2	64.41	43433	64.41	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20250604	615	623.95	601.2	606.4	92327	606.4	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20250604	1181.8	1191.3	1168.6	1171	4306355	1171	down	up	incorrect
AXISBNKETF.NSE	Axis Amc Ltd.	20250604	568.52	569.31	567	569.01	1393	569.01	up	up	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20250604	13.08	13.08	12.68	12.69	1031327	12.69	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20250604	1083.1	1117.4	1063.2	1077.2	178198	1077.2	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20250604	82.63	82.63	81.6	81.95	2563617	81.95	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20250604	140.36	141.19	140.36	140.92	5665	140.92	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20250604	276.11	276.11	266.25	268.71	5612	268.71	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20250604	397.96	399.83	395.57	397.19	1888	397.19	down	up	incorrect
AYMSYNTEX.NSE	AYM Syntex Limited	20250604	239.99	240	230.06	232.08	39715	232.08	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20250604	75	75	72.99	73.15	3752	73.15	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20250604	7.38	7.65	7.2	7.55	182740	7.55	up	up	correct
BAJAJ.NSE	AUTO	20250604	8550.5	8640.5	8527	8576	431009	8576	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20250604	179.35	179.35	174.03	174.78	418060	174.78	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20250604	652.5	657.75	646.3	653.45	36490	653.45	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20250604	2000	2007.8	1944.1	1959.5	1169875	1958.5441	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20250604	24.05	24.55	23.65	24.43	9427936	24.43	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20250604	13224	13456	13121	13439	54760	13411.8701	up	down	incorrect
BAJFINANCE.NSE	Bajaj Finance Limited	20250604	1795	1807.9	1792.9	1797.4	5544930	898.7	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20250604	79.51	81.45	79.4	81.02	84253	81.02	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20250604	1488	1498.6	1463	1484.5	38663	1484.5	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20250604	52.5	54.1	50.66	50.98	189251	50.98	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20250604	21.72	21.73	20.36	20.91	25698	20.91	down	up	incorrect
BALKRISIND.NSE	Balkrishna Industries Limited	20250604	2450	2481.9	2425.5	2471.4	700256	2471.4	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20250604	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20250604	211.44	213.74	210.24	213.26	177454	213.26	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20250604	98	99.48	96.5	97.91	14821	97.91	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20250604	594	597.95	576.15	596.5	488569	596.5	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20250604	117.8	122	117	117.52	13266	117.52	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20250604	3905	4031.9	3900	3915.2	2366	3915.2	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20250604	558	583.85	556	576	483508	576	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20250604	169.9	169.95	166.31	169.02	4872596	169.02	down	down	correct
BANG.NSE	Bang Overseas Limited	20250604	59.52	60.96	58.54	60.5	24579	60.5	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20250604	63.49	66.8	63.45	65.59	69565	65.59	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20250604	254.95	256.14	251.81	254.61	8495549	246.1277	down	up	incorrect
BANKBEES.NSE	Nippon Mutual Funds	20250604	571.44	571.7	568.22	570.86	510424	570.86	down	up	incorrect
BANKINDIA.NSE	Bank of India Limited	20250604	124.94	125.79	123.1	124.89	5810092	124.89	down	up	incorrect
BANSWRAS.NSE	Banswara Syntex Limited	20250604	149.95	149.99	147.9	148.13	14850	148.13	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20250604	319.6	323.2	306.3	310.7	139946	310.7	down	down	correct
BASF.NSE	BASF India Limited	20250604	5204	5234.5	5160.5	5174.5	12471	5174.5	down	up	incorrect
BASML.NSE	Bannari Amman Spinning Mills Ltd	20250604	32.5	33.7	32.31	33.03	163630	33.03	up	down	incorrect
BATAINDIA.NSE	Bata India Limited	20250604	1233.9	1237.5	1220.3	1222.6	79568	1222.6	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20250604	5747	5769.5	5550	5599.5	49218	5599.5	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20250604	2889.9	2943.7	2855	2916.4	64653	2916.4	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20250604	2028	2029.2	2000	2004.4	28222	2004.4	down	down	correct
BCLIND.NSE	BCL Industries Limited	20250604	41.94	42.04	40.8	41.73	609169	41.73	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20250604	1990	2057	1940	1947.4	4700149	1947.4	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20250604	30.02	30.68	29.11	30.2	47783	30.2	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20250604	1467	1472.6	1433.9	1436.4	54684	1436.4	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20250604	170.5	170.5	164	168.46	40792	168.46	down	down	correct
BEL.NSE	Bharat Electronics Limited	20250604	387	391.3	384.1	390.6	20648850	390.6	up	up	correct
BEML.NSE	BEML Limited	20250604	4359	4510	4333.4	4373.7	1400257	4373.7	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20250604	116.06	118.7	115.25	116.68	464060	116.68	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20250604	560.4	570	554	568	297840	568	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20250604	346.95	350	344.85	344.85	3864	344.85	down	down	correct
BFINVEST.NSE	BF Investment Limited	20250604	493.7	508.75	486.05	500.85	36390	500.85	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20250604	745.2	751.4	737.5	746.35	55163	746.35	up	down	incorrect
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20250604	3.05	3.05	3.05	3.05	0	3.05
BGRENERGY.NSE	BGR Energy Systems Limited	20250604	115.48	115.48	115.48	115.48	21437	115.48
BHAGERIA.NSE	Bhageria Industries Limited	20250604	188.95	194	186.31	188.86	45886	188.86	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20250604	78.94	80.08	78.61	79.43	9893	79.43	up	down	incorrect
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20250604	5.87	5.98	5.8	5.82	606921	5.82	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20250604	1274.9	1280.6	1245.9	1270.7	2282886	1270.7	down	up	incorrect
BHARATGEAR.NSE	Bharat Gears Limited	20250604	90.29	90.29	88.19	89.27	17902	89.27	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20250604	8950	9047	8913.5	8979.5	2114	8979.5	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20250604	187.21	195.94	184.5	191.75	306219	191.75	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20250604	1855	1884.6	1850	1875.4	5892170	1875.4	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20250604	253.1	254.6	250.5	253.75	7322863	253.75	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20250604	63	63.9	62.04	63.58	124416	63.58	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20250604	723.5	730	723	723.5	1176	723.5
BIOCON.NSE	Biocon Limited	20250604	338.5	338.5	333.1	336.4	902848	336.4	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20250604	49.85	51.9	48.18	49.69	102095	49.69	down	up	incorrect
BIRET.NSE	RR	20250604	304.74	308.8	303	305	260485	305	up	down	incorrect
BIRLACABLE.NSE	Birla Cable Limited	20250604	182.99	184.99	179.25	180.27	63371	180.27	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20250604	1378.8	1380.4	1352.2	1359.5	42803	1359.5	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20250604	199.9	204	196.5	198.78	265507	198.78	down	up	incorrect
BLBLIMITED.NSE	BLB Limited	20250604	15.03	15.03	14.5	14.79	5782	14.79	down	up	incorrect
BLISSGVS.NSE	Bliss GVS Pharma Limited	20250604	133.8	134.83	131	132.96	204355	132.96	down	up	incorrect
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20250604	68.7	69.31	67.1	67.67	417303	67.67	down	down	correct
BLS.NSE	BLS International Services Limited	20250604	407.45	413.5	404.05	408.85	1561839	408.85	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20250604	5.56	5.56	5.56	5.56	0	5.56
BLUEDART.NSE	Blue Dart Express Limited	20250604	6397.5	6400	6304.5	6382	12278	6382	down	up	incorrect
BLUESTARCO.NSE	Blue Star Limited	20250604	1542.8	1559.9	1532	1551.5	406596	1551.5	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20250604	75.41	75.88	73.82	74.06	184161	74.06	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20250604	153.5	156.9	150.3	154.93	1052975	154.93	up	up	correct
BOROLTD.NSE	Borosil Limited	20250604	372.5	372.7	368	370.4	57414	370.4	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20250604	545	547	537.9	545.4	261331	545.4	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20250604	31550	31840	31300	31415	55704	31415	down	up	incorrect
BPCL.NSE	Bharat Petroleum Corporation Limited	20250604	309.75	312.65	308.6	311.55	5925942	311.55	up	up	correct
BPL.NSE	BPL Limited	20250604	83	83.5	80.5	81.21	82044	81.21	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20250604	1225	1226.9	1197	1213	431650	1213	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20250604	5580	5595	5520.5	5542	334358	5542	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20250604	23.09	23.24	22.68	23.01	52353	23.01	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20250604	151.44	151.44	142.7	143.96	4421	143.96	down	down	correct
BSE.NSE	BSE Limited	20250604	2779.9	2815	2711	2797.1	6827661	2797.1	up	down	incorrect
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20250604	135	139.7	134.01	136.72	82313	136.72	up	up	correct
BSL.NSE	BSL Limited	20250604	141.05	141.1	141.05	141.05	4013	141.05
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20250604	88.15	88.15	85.51	86.34	323305	86.34	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20250604	28.6	28.6	27.59	28.4	116235	28.4	down	down	correct
BSOFT.NSE	Birlasoft Limited	20250604	398.4	405.5	396.9	403.7	1429929	403.7	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20250604	751.85	761.45	744.75	755	6666	755	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20250604	38.6	38.98	37.01	37.66	30588	37.66	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20250604	91.25	93.5	89	90.66	51002	90.66	down	down	correct
CALSOFT.NSE	California Software Company Limited	20250604	10.92	10.92	10.31	10.71	17399	10.71	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20250604	243	264.2	241.42	261.14	2524490	261.14	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20250604	4199	4222	4105.2	4173.4	511172	4173.4	down	down	correct
CANBK.NSE	Canara Bank	20250604	116.25	117.74	114.83	117.32	20540175	117.32	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20250604	784	795.4	777	781.1	142169	781.1	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20250604	236.45	255.8	235.34	254.07	926272	254.07	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20250604	332.3	333.8	328.5	331.6	256231	331.6	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20250604	2179	2179.9	2147.3	2158.7	56351	2158.7	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20250604	92.15	97.5	92.15	96.89	52099	96.89	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20250604	977.7	983.25	958	962.15	64331	962.15	down	up	incorrect
CARERATING.NSE	CARE Ratings Limited	20250604	1798	1840	1786.6	1822	98939	1810.5788	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20250604	1520.6	1534.9	1507	1511.6	101391	1511.6	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20250604	217.98	219.5	216.1	217.38	1895090	217.38	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20250604	19.98	20.39	19.7	19.89	217505	19.89	down	up	incorrect
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20250604	18.1	19.19	18.03	18.61	284548	18.61	up	down	incorrect
CCL.NSE	CCL Products (India) Limited	20250604	887.4	915	875.05	889.6	764106	889.6	up	down	incorrect
CDSL.NSE	Central Depository Services (India) Limited	20250604	1714	1746.3	1677.1	1701.3	6823572	1701.3	down	up	incorrect
CEATLTD.NSE	CEAT Limited	20250604	3677.1	3720	3606	3620.8	116694	3620.8	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20250604	13	13.23	12.61	12.75	66842	12.75	down	down	correct
CENTENKA.NSE	Century Enka Limited	20250604	463.5	466.2	458	464.85	21332	464.85	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20250604	20.7	20.7	20.15	20.26	54389	20.26	down	down	correct
CENTRALBK.NSE	Central Bank of India	20250604	40.15	40.6	39.65	40.22	11192502	40.22	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20250604	33.19	33.76	31.82	32.88	1142557	32.88	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20250604	2518.8	2518.8	2330	2380.1	68553	2380.1	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20250604	782.95	798	768.5	787.15	66585	787.15	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20250604	6536.5	6712	6471.5	6606.5	41034	6606.5	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20250604	5.99	5.99	5.99	5.99	3958	5.99
CESC.NSE	CESC Limited	20250604	162.2	169.12	161.8	168.87	5251533	168.87	up	down	incorrect
CGCL.NSE	Capri Global Capital Limited	20250604	153.8	156.88	150.51	151	2986967	151	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20250604	678.35	691.2	676	690.4	1328436	690.4	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20250604	917.3	927	912.05	917.1	49264	917.1	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20250604	563.5	565.9	551.65	559.75	2060377	559.75	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20250604	234	245	231	240.47	32196	240.47	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20250604	199.53	201.2	198	199.14	31884	199.14	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20250604	750	768.8	750	763.3	5939	763.3	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20250604	432	432	424.5	425.4	27904	425.4	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20250604	653.65	663.45	647.55	658.5	1062705	658.5	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20250604	1554.7	1554.7	1494.4	1514	4168598	1514	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20250604	1915	1915	1820.5	1825	189402	1825	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20250604	1596.9	1608.3	1574.7	1586.3	401124	1586.3	down	up	incorrect
CINELINE.NSE	Cineline India Limited	20250604	91.98	94	91	91.67	3708	91.67	down	up	incorrect
CINEVISTA.NSE	Cinevista Limited	20250604	14.54	16.65	14.11	15.29	99102	15.29	up	up	correct
CIPLA.NSE	Cipla Limited	20250604	1473.2	1488	1465.9	1470.4	1297075	1454.8505	down	up	incorrect
CLEAN.NSE	Clean Science and Technology Limited	20250604	1476	1511.8	1470	1489.3	73146	1489.3	up	down	incorrect
CLEDUCATE.NSE	CL Educate Limited	20250604	89.85	91.97	88.26	89.65	57968	89.65	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20250604	330	347.95	328.25	346.7	78817	346.7	up	up	correct
CMICABLES.NSE	CMI Limited	20250604	3.4	3.4	3.4	3.4	0	3.4
COALINDIA.NSE	Coal India Limited	20250604	392.85	395	389.6	394.6	3861957	394.6	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20250604	2055	2175	2052.2	2086.7	13208301	2086.7	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20250604	30	31	29.71	30.29	280632	30.29	up	up	correct
COFORGE.NSE	Coforge Limited	20250604	1719	1730.5	1694	1723.5	1812516	1723.5	up	up	correct
COLPAL.NSE	Colgate	20250604	2490	2490	2460.2	2482.1	331408	2482.1	down	up	incorrect
COMPINFO.NSE	Compuage Infocom Limited	20250604	1.75	1.75	1.6	1.73	67711	1.73	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20250604	23.5	23.5	22.12	22.57	88049	22.57	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20250604	789	807.5	778.35	806.2	3078147	804.1935	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20250604	59.81	60.98	59.32	60.74	510511	60.74	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20250604	199.51	201.59	196.82	199.48	6961	199.48	down	down	correct
CONTROLPR.NSE	Control Print Limited	20250604	736.5	764	722.75	757.85	57641	757.85	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20250604	47.4	48	44	45.25	92641	45.25	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20250604	201.1	203	196.99	198.01	36964	198.01	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20250604	2327.6	2361.9	2284.3	2330.1	854221	2330.1	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20250604	7	7	6.7	6.75	103966	6.75	down	up	incorrect
CPSEETF.NSE	Nippon Mutual Funds	20250604	93.3	93.3	90.75	91.52	971298	91.52	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20250604	5520	5583	5493	5522.5	47287	5522.5	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20250604	694	723.25	682.65	689.1	20256	689.1	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20250604	6.81	7.02	6.71	6.91	28454	6.91	up	up	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20250604	1164.1	1180.7	1152.7	1170.3	187257	1170.3	up	up	correct
CREST.NSE	Crest Ventures Limited	20250604	398.95	403.8	397	400.6	12335	400.6	up	up	correct
CRISIL.NSE	CRISIL Limited	20250604	5162	5380	5151.5	5300.5	80481	5300.5	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20250604	346	350.9	345.2	347.5	1607181	347.5	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20250604	371.5	372.85	364.1	370.55	210717	370.55	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20250604	47.49	47.49	47.49	47.49	1209	47.49
CUB.NSE	City Union Bank Limited	20250604	203.99	203.99	197.11	197.76	1355968	197.76	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20250604	95.01	97	94.11	96.06	42711	96.06	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20250604	3321	3377	3319	3346.9	1022651	3346.9	up	up	correct
CUPID.NSE	Cupid Limited	20250604	112.2	113.5	109.76	111.98	3538803	111.98	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20250604	15.09	15.09	14.45	14.9	4041	14.9	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20250604	158	165.61	157	165.61	51202	165.61	up	up	correct
CYIENT.NSE	Cyient Limited	20250604	1332	1358	1320.7	1350	257702	1350	up	up	correct
DABUR.NSE	Dabur India Limited	20250604	487	493.4	484.4	491.85	2318406	491.85	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20250604	2062	2066.6	2044.7	2060	133208	2054.9515	down	up	incorrect
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20250604	435.9	441	432.2	437.2	50445	437.2	up	down	incorrect
DAMODARIND.NSE	Damodar Industries Limited	20250604	37	38.19	36	37.71	8179	37.71	up	down	incorrect
DANGEE.NSE	Dangee Dums Limited	20250604	4.7	4.7	4.53	4.61	85624	4.61	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20250604	598	599.95	586.95	595.65	70243	595.65	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20250604	252.1	275.85	252.1	264.75	987119	264.75	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20250604	491	507	486.05	494.8	265767	494.8	up	up	correct
DBREALTY.NSE	D B Realty Limited	20250604	205.8	211	201.16	209.58	4566667	209.58	up	down	incorrect
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20250604	30.01	30.5	29.4	29.49	16454	29.49	down	up	incorrect
DCAL.NSE	Dishman Carbogen Amcis Limited	20250604	270	277.7	262.5	264.75	496612	264.75	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20250604	146.33	147.95	144.94	145.55	899698	145.55	down	down	correct
DCM.NSE	DCM Limited	20250604	107.25	107.25	100.15	103.12	41677	103.12	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20250604	7.35	7.35	6.9	6.98	13074	6.98	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20250604	179.89	180.69	175.51	177.34	7299	177.34	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20250604	1079.9	1079.9	1045.5	1048.6	54588	1048.6	down	down	correct
DCW.NSE	DCW Limited	20250604	80.15	80.5	77.93	79.49	1036432	79.49	down	up	incorrect
DECCANCE.NSE	Deccan Cements Limited	20250604	722	723.3	710	713.85	8231	713.85	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20250604	1540.1	1585	1531.8	1577.2	725771	1577.2	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20250604	2024.1	2033.3	1983	1988.1	217845	1988.1	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20250604	414.95	424.2	407.85	415.5	143067	415.5	up	down	incorrect
DELPHIFX.NSE	Delphi World Money Limited	20250604	124.5	125	120	123.88	6381	123.88	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20250604	90.95	91.8	89.77	90.04	856476	90.04	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20250604	98	99	92	94.37	23351	94.37	down	down	correct
DEN.NSE	DEN Networks Limited	20250604	36.19	37.25	35.72	36.42	1303756	36.42	up	up	correct
DENORA.NSE	De Nora India Limited	20250604	907.75	907.8	866	878.95	6906	878.95	down	down	correct
DEVYANI.NSE	Devyani International Limited	20250604	167	169.64	166.1	168.32	687446	168.32	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20250604	42.96	45.72	41.28	45.69	157050	45.69	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20250604	147.9	148.3	143.75	147.52	192280	147.52	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20250604	31.07	32.88	30.62	32.02	2235892	32.02	up	down	incorrect
DHANI.NSE	Dhani Services Limited	20250604	59.01	59.3	57.52	58.29	2279836	58.29	down	up	incorrect
DHANUKA.NSE	Dhanuka Agritech Limited	20250604	1709	1740	1660.1	1674.3	137206	1674.3	down	up	incorrect
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20250604	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20250604	1492.7	1492.7	1460	1473.3	563	1473.3	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20250604	1136	1136.8	1112	1115.7	34476	1115.7	down	down	correct
DICIND.NSE	DIC India Limited	20250604	669.65	669.65	631.05	643.95	1931	643.95	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20250604	20.68	21.19	20.4	20.95	35112	20.95	up	up	correct
DISHTV.NSE	Dish TV India Limited	20250604	5.89	5.89	5.89	5.89	281290	5.89
DIVISLAB.NSE	Divi's Laboratories Limited	20250604	6550	6649.5	6530	6618	407206	6618	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20250604	14470	14990	14381	14956	551362	14956	up	up	correct
DLF.NSE	DLF Limited	20250604	809	809.8	795.7	803.4	2205496	803.4	down	down	correct
DLINKINDIA.NSE	D	20250604	477.6	483.55	475.1	479.2	52959	479.2	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20250604	4061.6	4085	4007.5	4074.5	196473	4074.5	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20250604	5.28	5.45	5.08	5.18	41744	5.18	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20250604	1335.7	1367.7	1304.1	1317.6	173200	1317.6	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20250604	405.45	413.25	401	404.5	40806	404.5	down	down	correct
DONEAR.NSE	Donear Industries Limited	20250604	110.56	111.19	107.53	108.2	63549	108.2	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20250604	1503.7	1509.9	1490	1495.8	4324	1495.8	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20250604	13.22	13.5	13	13.07	303987	13.07	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20250604	242.6	242.95	236	239.85	20619	239.85	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20250604	18.49	18.57	18	18.14	281112	18.14	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20250604	791.9	806.75	785.65	788.75	123342	788.75	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20250604	1248.3	1266	1246.3	1251	1387633	1251	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20250604	1090	1099	1075	1083.3	20107	1083.3	down	up	incorrect
DTIL.NSE	Dhunseri Tea & Industries Limited	20250604	198.68	202.88	192.37	195.93	11845	195.93	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20250604	6.23	6.53	6.23	6.34	534794	6.34	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20250604	334.2	336.95	333.7	335	17684	335	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20250604	48.8	49.33	47.71	48.67	308735	48.67	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20250604	6927	6940.5	6823.5	6905.5	2840	6905.5	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20250604	291.4	304.5	289.3	294.9	18458	294.9	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20250604	11.06	11.06	10.92	10.96	11854120	10.96	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20250604	1560.75	1560.75	1520.63	1521.87	13221	1521.87	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20250604	1369.99	1369.99	1366.01	1366.85	4333	1366.85	down	down	correct
ECLERX.NSE	eClerx Services Limited	20250604	3535	3561.3	3482.5	3514.7	35057	3514.7	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20250604	105.8	105.8	103.69	104.93	2838807	104.93	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20250604	1.91	1.91	1.91	1.91	0	1.91
EICHERMOT.NSE	Eicher Motors Limited	20250604	5340	5385.5	5296.5	5319.5	321913	5319.5	down	down	correct
EIDPARRY.NSE	E.I.D.	20250604	984	986	968.85	979.65	252564	979.65	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20250604	382	384.4	378.4	381.3	22443	381.3	down	up	incorrect
EIHOTEL.NSE	EIH Limited	20250604	376.95	378.1	371.85	373.8	280050	373.8	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20250604	2279	2343.8	2273.9	2321.3	7902	1917.212	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20250604	130.17	135.68	130.01	133.9	952731	133.9	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20250604	693.8	709	686.55	706	535385	569.2441	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20250604	105.6	109.39	104.01	108.83	2424227	108.83	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20250604	1030.9	1030.9	980	995.7	3748	995.7	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20250604	529	539	528.4	534	342078	534	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20250604	58.82	60	58.82	58.82	6321	58.82
EMAMILTD.NSE	Emami Limited	20250604	579	596.9	572	593.9	635933	593.9	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20250604	99.3	99.3	97.15	97.81	8575	97.81	down	up	incorrect
EMAMIREAL.NSE	Emami Realty Limited	20250604	106.39	108.7	104.25	104.99	9308	104.99	down	up	incorrect
EMBASSY.NSE	RR	20250604	389.04	389.95	385	386.65	567467	386.65	down	up	incorrect
EMKAY.NSE	Emkay Global Financial Services Limited	20250604	241	244	240.99	241	5714	241
EMMBI.NSE	Emmbi Industries Limited	20250604	112.39	112.79	108.52	110.01	42958	110.01	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20250604	2409	2481.5	2396	2453.9	110936	2453.9	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20250604	19.27	19.48	19.08	19.38	30577	19.38	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20250604	230.05	233.99	225.2	232.11	9654542	232.11	up	down	incorrect
ENIL.NSE	Entertainment Network (India) Limited	20250604	148.9	150.5	147.82	149.47	18352	149.47	up	up	correct
EPL.NSE	EPL Limited	20250604	239	240.47	233.72	238.44	841714	238.44	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20250604	65.67	65.73	63.78	64.14	3000708	64.14	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20250604	1603.7	1620	1585.8	1605	91161	1605	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20250604	6.44	6.44	6.44	6.44	0	6.44
ESABINDIA.NSE	ESAB India Limited	20250604	5023	5098	4995	5063.5	2380	5063.5	up	up	correct
ESCORTS.NSE	Escorts Limited	20250604	3282.7	3309	3239.6	3249.2	125988	3249.2	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20250604	31.56	31.95	30.2	31.37	117600	31.37	down	down	correct
ESTER.NSE	Ester Industries Limited	20250604	136.26	138.39	135.75	137.36	75332	137.36	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20250604	309	311.8	304.2	308.1	141439	308.1	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20250604	480	481	460.3	462.7	34449	462.7	down	up	incorrect
EXCEL.NSE	Excel Realty N Infra Limited	20250604	0.71	0.73	0.71	0.71	3080942	0.71
EXCELINDUS.NSE	Excel Industries Limited	20250604	1220	1230.4	1199.9	1203.6	17672	1203.6	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20250604	387	390	382.2	388.9	2078425	388.9	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20250604	1038.2	1055.4	1027.1	1040.4	9519	1040.4	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20250604	7.97	9.4	7.97	8.98	3300200	8.98	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20250604	1031.75	1042.8	1008.6	1031.05	2192001	1031.05	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20250604	939.05	961	924.4	937.6	24347	937.6	down	up	incorrect
FCL.NSE	Fineotex Chemical Limited	20250604	250.25	253.3	247	247.57	286045	247.57	down	up	incorrect
FCONSUMER.NSE	Future Consumer Limited	20250604	0.49	0.49	0.49	0.49	0	0.49
FCSSOFT.NSE	FCS Software Solutions Limited	20250604	2.6	2.63	2.59	2.6	2090699	2.6
FDC.NSE	FDC Limited	20250604	444.9	446.3	434.6	435.25	126990	435.25	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20250604	211.3	212.45	207.34	210.97	13731212	210.97	down	down	correct
FEL.NSE	Future Enterprises Limited	20250604	0.6	0.61	0.6	0.6	55752	0.6
FELDVR.NSE	Future Enterprises Limited	20250604	3.57	3.7	3.55	3.7	3422	3.7	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20250604	1843	1888	1835	1850.1	165120	1850.1	up	up	correct
FILATEX.NSE	Filatex India Limited	20250604	57.83	59.5	57.6	57.83	1336148	57.83
FINCABLES.NSE	Finolex Cables Limited	20250604	969	978.95	962	966.4	351318	966.4	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20250604	4808.9	4813	4742.2	4770.5	8451	4770.5	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20250604	220	220	213.38	216.55	737716	216.55	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20250604	33.66	34.35	33.66	33.66	692	33.66
FLFL.NSE	Future Lifestyle Fashions Limited	20250604	1.7	1.82	1.67	1.78	78678	1.78	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20250604	3620	3718.3	3620	3671.5	72904	3671.5	up	up	correct
FMGOETZE.NSE	Federal	20250604	446.7	465.55	446.7	461.5	165954	461.5	up	up	correct
FMNL.NSE	Future Market Networks Limited	20250604	13.9	13.9	13.63	13.9	24146	13.9
FORCEMOT.NSE	Force Motors Limited	20250604	12012	12471	11930	12333	90201	12333	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20250604	734.4	744.95	723	738.85	3148123	738.85	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20250604	4494	4511.8	4398.1	4416	2355	4416	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20250604	1.92	2.1	1.92	2.08	48924	2.08	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20250604	382.1	382.95	375.5	380.85	861515	380.85	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20250604	656.35	661.6	649	650.9	196756	650.9	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20250604	115.44	116.5	113.96	115.01	496523	115.01	down	down	correct
GAIL.NSE	GAIL (India) Limited	20250604	191.9	193	186.3	189.52	17603834	189.52	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20250604	2340.5	2380	2320.1	2366.9	25560	2366.9	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20250604	450.8	450.8	439.65	446.95	51727	446.95	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20250604	714	716	700.95	712.75	3095	712.75	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20250604	1519	1535	1482	1489.3	43612	1489.3	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20250604	111.73	111.73	108.99	109.68	125790	109.68	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20250604	1011.1	1014.2	996.2	1002	68729	1002	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20250604	4.17	4.3	4.15	4.25	331653	4.25	up	down	incorrect
GANGESSECU.NSE	Ganges Securities Limited	20250604	159.07	162	153.9	158.12	3889	158.12	down	up	incorrect
GANGOTRI.NSE	Gangotri Textiles Limited	20250604	0.65	0.65	0.65	0.65	0	0.65
GARFIBRES.NSE	Garware Technical Fibres Limited	20250604	890.9	932.95	885.1	916.55	177648	916.55	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20250604	1.24	1.24	1.24	1.24	62299	1.24
GAYAPROJ.NSE	Gayatri Projects Limited	20250604	7.67	8.05	7.34	8.03	219440	8.03	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20250604	398.55	398.55	387.6	392.25	4671	392.25	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20250604	71.9	71.9	70.67	70.92	73102	70.92	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20250604	37.48	42.77	36.85	42.04	1264538	42.04	up	down	incorrect
GENESYS.NSE	Genesys International Corporation Limited	20250604	702	709.4	689.55	699.85	176864	699.85	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20250604	20.2	20.2	19.75	19.83	152814	19.83	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20250604	401	409.5	393	394.45	1672581	394.45	down	up	incorrect
GEOJITFSL.NSE	Geojit Financial Services Limited	20250604	84.8	86.35	83.94	84.82	1343041	84.82	up	up	correct
GEPIL.NSE	GE Power India Limited	20250604	282.85	285	275.35	278.7	355359	278.7	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20250604	980	1007.65	966.6	990.5	1408163	990.5	up	down	incorrect
GFLLIMITED.NSE	GFL Limited	20250604	61.9	65.76	61.05	63.77	198306	63.77	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20250604	8.83	8.83	8.83	8.83	0	8.83
GHCL.NSE	GHCL Limited	20250604	624.75	627	612	614.45	132892	614.45	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20250604	192.4	192.7	188	190.2	131198	190.2	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20250604	405.45	407.9	397	398.85	717133	398.85	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20250604	130.58	131.2	125	125.55	13423	125.55	down	down	correct
GILLETTE.NSE	Gillette India Limited	20250604	9635	9990	9635	9947	44749	9947	up	down	incorrect
GINNIFILA.NSE	Ginni Filaments Limited	20250604	38.05	40.2	38.05	40.05	234177	40.05	up	down	incorrect
GIPCL.NSE	Gujarat Industries Power Company Limited	20250604	196.5	197.57	194.25	195.34	423758	195.34	down	down	correct
GKWLIMITED.NSE	GKW Limited	20250604	2003.4	2079	1950	1964	570	1964	down	up	incorrect
GLAND.NSE	Gland Pharma Limited	20250604	1605	1638	1588.4	1625.4	112434	1625.4	up	down	incorrect
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20250604	3259	3455.9	3238.8	3420	269490	3420	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20250604	1514	1523.4	1500.4	1518.2	1536543	1518.2	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20250604	4.1	4.31	4.1	4.31	1001	4.31	up	up	correct
GLOBAL.NSE	Global Education Limited	20250604	62	63.85	60.21	62.95	77093	62.95	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20250604	239.95	239.95	232	232.81	10524	232.81	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20250604	2.57	2.57	2.46	2.47	756593	2.47	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20250604	999	1019	988.4	1007.8	111397	1007.8	up	down	incorrect
GMBREW.NSE	G.M. Breweries Limited	20250604	715	728	710	713.35	19172	713.35	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20250604	369	374	360.1	369	1623373	369
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20250604	1116	1128.4	1109.8	1112	27745	1112	down	down	correct
GNA.NSE	G N A Axles Limited	20250604	335.95	336.95	327.5	328.9	55504	325.7461	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20250604	555	562.9	545.8	548.65	874224	548.65	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20250604	495	511.2	488.05	504.9	75159	504.9	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20250604	312	315.5	305.2	312.55	52278	312.55	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20250604	8470	8717	8396	8415.5	97605	8415.5	down	down	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20250604	0.49	0.5	0.46	0.46	67555498	0.46	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20250604	793	827	786	814.95	946671	814.95	up	down	incorrect
GODREJCP.NSE	Godrej Consumer Products Limited	20250604	1240.1	1242.1	1220.1	1227.2	683760	1227.2	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20250604	1186	1199.1	1180	1188.2	57261	1188.2	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20250604	2295.4	2300	2243.3	2263.8	602242	2263.8	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20250604	0.88	0.89	0.85	0.89	93295	0.89	up	up	correct
GOKEX.NSE	Gokaldas Exports Limited	20250604	943	951.8	933.35	944.5	97347	944.5	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20250604	48.94	48.94	47.5	47.56	53435	47.56	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20250604	258	280.9	250.26	278.02	1035954	278.02	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20250604	81.77	82.47	80.97	81.35	15171863	81.35	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20250604	35.61	36.99	35.61	35.97	754	35.97	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20250604	367.6	368.85	362.9	363.8	261580	363.8	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20250604	81.8	82.65	81.8	82.25	228771	82.25	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20250604	68.32	70.29	66.36	68.25	37162	68.25	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20250604	968.6	984	963.1	969.35	89726	969.35	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20250604	191.5	193.7	189.1	189.91	707507	189.91	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20250604	155.5	158.25	153.7	156.83	1614165	156.83	up	down	incorrect
GPTINFRA.NSE	GPT Infraprojects Limited	20250604	141	141.55	139.05	140.44	93829	140.44	down	up	incorrect
GRANULES.NSE	Granules India Limited	20250604	525.5	529.2	511.8	527.35	574191	527.35	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20250604	557.1	592.7	548	570.15	4855660	570.15	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20250604	2556.3	2573.1	2541.8	2549.7	529006	2549.7	down	up	incorrect
GRAVITA.NSE	Gravita India Limited	20250604	1866	1876.5	1838.1	1851.3	193375	1851.3	down	up	incorrect
GREAVESCOT.NSE	Greaves Cotton Limited	20250604	199.35	208.5	198.98	204.13	3006147	204.13	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20250604	253.15	253.15	245.6	246.8	34064	210.6454	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20250604	256.2	263.2	256.2	261.5	484017	261.5	up	down	incorrect
GREENPLY.NSE	Greenply Industries Limited	20250604	319.25	323.4	315	319.6	72974	319.6	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20250604	13.15	13.29	12.94	13.07	3007456	13.07	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20250604	1808	1814.9	1781.1	1807.3	21862	1807.3	down	up	incorrect
GRINFRA.NSE	G R Infraprojects Limited	20250604	1271.5	1285	1261.6	1278.1	17722	1278.1	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20250604	1008.05	1012.35	986.05	999.25	433	999.25	down	down	correct
GRPLTD.NSE	GRP Limited	20250604	2881.1	2887.8	2799	2806.4	3824	2806.4	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20250604	3186.1	3465.5	3186.1	3356.5	5974176	3356.5	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20250604	211.7	214.99	209.44	212.19	6308087	212.19	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20250604	333.65	336.85	329.65	334	228276	334	up	down	incorrect
GSS.NSE	GSS Infotech Limited	20250604	37.5	38.9	36.78	37.04	190648	37.04	down	down	correct
GTL.NSE	GTL Limited	20250604	8.97	8.99	8.8	8.85	278611	8.85	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20250604	1.5	1.51	1.48	1.5	28989991	1.5
GTPL.NSE	GTPL Hathway Limited	20250604	112.79	112.79	110.25	110.62	17032	110.62	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20250604	367.4	375.05	367.05	370.55	42473	370.55	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20250604	584.8	590.9	580.45	589.3	47375	589.3	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20250604	354.8	359.9	351.5	352.55	8809	352.55	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20250604	468	475.25	460.55	473.85	516094	473.85	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20250604	39	39.49	38.05	39.41	2746	39.41	up	down	incorrect
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20250604	1178	1198.9	1165.5	1167	117207	1167	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20250604	48.25	48.86	46.2	46.98	205985	46.98	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20250604	184.4	190	183.91	184.85	79587	184.85	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20250604	5000	5050	4891	4959.8	2172800	4959.8	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20250604	598	598	592	593.9	117674	593.9	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20250604	221.75	225.61	218.64	220.74	18572	220.74	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20250604	15.88	15.91	15.44	15.73	2573335	15.73	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20250604	974.15	996.45	969.5	993.35	61423	993.35	up	down	incorrect
HAVELLS.NSE	Havells India Limited	20250604	1502.2	1505	1492	1500	656425	1500	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20250604	2	2.03	1.95	1.97	17809	1.97	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20250604	81.25	82.58	80.2	80.29	3165	80.29	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20250604	32.87	34.84	32.26	34.23	37552061	34.23	up	down	incorrect
HCG.NSE	HealthCare Global Enterprises Limited	20250604	545	555	544.9	552.95	448322	552.95	up	up	correct
HCL.NSE	INSYS	20250604	17.14	17.9	17.14	17.85	257722	17.85	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20250604	1631	1644.6	1622.2	1625.4	1659720	1625.4	down	up	incorrect
HDFCAMC.NSE	HDFC Asset Management Company Limited	20250604	4801.8	4821.4	4726	4739.6	430928	4739.6	down	up	incorrect
HDFCBANK.NSE	HDFC Bank Limited	20250604	1921	1943.3	1920.9	1941.2	6480771	1920.077	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20250604	754	766.4	754	758.8	2322495	758.8	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20250604	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20250604	272	273.92	272	273.78	68150	273.78	up	down	incorrect
HDFCSENETF.NSE	HDFC Mutual Fund	20250604	700.42	700.42	700.42	700.42	0	700.42
HDIL.NSE	Housing Development and Infrastructure Limited	20250604	3.5	3.5	3.5	3.5	33693	3.5
HEG.NSE	HEG Limited	20250604	517.05	535.95	505.75	522.95	1982677	522.95	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20250604	195.37	195.37	191.95	192.94	126994	192.94	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20250604	137.5	137.98	135.12	137.09	550166	137.09	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20250604	298	306	298	298	8541	298
HERCULES.NSE	Hercules Hoists Limited	20250604	170	177.43	170	177.43	69079	177.43	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20250604	424.45	452	419.75	446.1	1320775	446.1	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20250604	4213	4240.7	4191.3	4200.6	353642	4200.6	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20250604	1808	1808	1762.1	1798	2290	1798	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20250604	178.62	179.9	174.1	179.19	19267	179.19	up	up	correct
HFCL.NSE	HFCL Limited	20250604	87.9	91.5	86.35	89.87	19301994	89.87	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20250604	1074.1	1079.7	1053.8	1060.1	116907	1060.1	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20250604	511	512	502.05	503.1	14877	503.1	down	down	correct
HIKAL.NSE	Hikal Limited	20250604	376.8	382.5	376.05	378.95	196551	378.95	up	up	correct
HIL.NSE	HIL Limited	20250604	2253.3	2299	2226.4	2260	8660	2260	up	down	incorrect
HILTON.NSE	Hilton Metal Forging Limited	20250604	79	79	76	76.96	10838	76.96	down	up	incorrect
HIMATSEIDE.NSE	Himatsingka Seide Limited	20250604	151.39	151.65	147.6	148.72	429414	148.72	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20250604	634.1	640.9	630.65	635.85	3066925	635.85	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20250604	477.05	511.9	477.05	503.4	22752	503.4	up	down	incorrect
HINDCON.NSE	Hindcon Chemicals Limited	20250604	35.15	35.84	35.15	35.25	66159	35.25	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20250604	249.63	254.4	247.46	253.12	4964622	253.12	up	down	incorrect
HINDMOTORS.NSE	Hindustan Motors Limited	20250604	31.3	33.25	31.22	31.63	3056739	31.63	up	up	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20250604	18.92	18.92	18.92	18.92	18568	18.92
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20250604	170.91	172.33	168.5	169.1	508558	169.1	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20250604	404	407.65	401	406	2415724	406	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20250604	2359.5	2367.6	2342.1	2364.5	3287896	2339.8933	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20250604	472	472	452.05	468	4555219	458.8763	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20250604	1329	1376.2	1329	1352.3	54600	1352.3	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20250604	193.15	198.49	190	192.12	6094	192.12	down	down	correct
HITECH.NSE	Hi	20250604	95.23	96.63	94.42	95.64	1500495	95.64	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20250604	194.72	197.56	182.6	187.17	14346	187.17	down	down	correct
HITECHGEAR.NSE	The Hi	20250604	637	651	630	650.05	7468	650.05	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20250604	416.8	424.5	410.35	413.15	87210	413.15	down	down	correct
HLVLTD.NSE	HLV Limited	20250604	13.9	13.96	13.73	13.88	465454	13.88	down	up	incorrect
HMT.NSE	HMT Limited	20250604	67.8	68.48	67	68.48	133028	68.48	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20250604	89	91.74	89	89.87	17539	89.87	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20250604	532.9	534.85	527	529.5	59020	529.5	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20250604	384.3	387.8	384.3	386.53	57946	386.53	up	up	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20250604	1286.7	1297.4	1245.8	1254.4	135409	1254.4	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20250604	38850	39445	38110	39315	4390	39206.7084	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20250604	2962	2975.3	2901	2916.7	9402	2916.7	down	down	correct
HOVS.NSE	HOV Services Limited	20250604	64.82	64.99	63.22	64.15	21670	64.15	down	up	incorrect
HPL.NSE	HPL Electric & Power Limited	20250604	570.05	601	568.55	595.8	641190	595.8	up	down	incorrect
HSCL.NSE	Himadri Speciality Chemical Limited	20250604	474.75	486.5	467.5	482.35	925018	482.35	up	up	correct
HTMEDIA.NSE	HT Media Limited	20250604	20.66	20.95	20.01	20.54	149929	20.54	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20250604	182.9	182.9	177.5	179.06	194797	179.06	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20250604	248	249.75	243.5	247.54	5411377	247.54	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20250604	207.05	207.05	200.26	202.22	112323	202.22	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20250604	111.8	111.8	109.11	110.08	2460791	110.08	down	down	correct
ICDSLTD.NSE	ICDS Limited	20250604	55.1	56	52.06	55.81	4609	55.81	up	up	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20250604	824.25	860.95	824.25	839.9	62532	839.9	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20250604	39.19	39.19	38.02	38.4	165758	38.4	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20250604	27.16	27.31	27.1	27.19	225091	27.19	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20250604	111.2	111.2	108.42	108.92	672442	108.92	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20250604	1437.4	1440.1	1426.4	1431	8025388	1431	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20250604	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20250604	567.11	567.11	567.11	567.11	0	567.11
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20250604	1855	1879.8	1847	1873.4	498159	1873.4	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20250604	68.58	68.58	68.58	68.58	0	68.58
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20250604	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20250604	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20250604	21.66	21.66	21.66	21.66	0	21.66
ICICINF100.NSE	ICICI Prudential Mutual Fund	20250604	23.76	23.76	23.76	23.76	0	23.76
ICICINV20.NSE	ICICI Prudential Mutual Fund	20250604	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20250604	73.84	73.84	73.84	73.84	0	73.84
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20250604	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20250604	637	645.95	636.35	643.6	538752	643.6	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20250604	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20250604	281.2	282.25	268.35	269.95	455564	269.95	down	up	incorrect
ICRA.NSE	ICRA Limited	20250604	6600	6605.5	6510	6555	7087	6555	down	down	correct
IDBI.NSE	IDBI Bank Limited	20250604	98.16	100.9	96.76	100.36	16306320	100.36	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20250604	6.77	6.94	6.65	6.91	498825696	6.91	up	down	incorrect
IDFCFIRSTB.NSE	IDFC First Bank Limited	20250604	67.08	67.55	66.44	67.49	25137565	67.49	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20250604	268.34	271.9	267.11	270.12	457	270.12	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20250604	202	204.5	197	202.2	17829093	202.2	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20250604	768.35	800	760	778.6	59333	778.6	up	down	incorrect
IFBIND.NSE	IFB Industries Limited	20250604	1559.9	1568	1498	1528.9	86130	1528.9	down	down	correct
IFCI.NSE	IFCI Limited	20250604	65.82	68.34	64.75	67.49	31447354	67.49	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20250604	520.65	525.4	515	516.6	9039	515.6167	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20250604	490.1	495.95	482.5	491.95	24673	491.95	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20250604	206.94	209.69	205.21	208.8	3223905	208.8	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20250604	478.6	482.8	476	480.8	25216	480.8	up	up	correct
IIFL.NSE	IIFL Finance Limited	20250604	425	429.9	422.5	428	488502	428	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20250604	176.93	176.93	171.49	173.45	5552	173.45	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20250604	37.9	39	36.22	37.23	7924	37.23	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20250604	3.13	3.26	3.12	3.26	70269	3.26	up	down	incorrect
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20250604	71.1	72.2	70	71.23	1176762	71.23	up	down	incorrect
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20250604	680	692.5	664	683.1	208270	683.1	up	down	incorrect
IMPAL.NSE	India Motor Parts & Accessories Limited	20250604	1058.4	1100	1058	1070.9	4195	1070.9	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20250604	2	2.09	1.99	2	22638	2
INCREDIBLE.NSE	Incredible Industries Limited	20250604	43.6	48.41	43.6	46.72	41709	46.72	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20250604	35.5	35.5	34.1	34.93	83376	34.93	down	up	incorrect
INDHOTEL.NSE	The Indian Hotels Company Limited	20250604	763	773.2	760.65	770.75	2807346	770.75	up	down	incorrect
INDIACEM.NSE	The India Cements Limited	20250604	347.55	347.75	337.35	342	857523	342	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20250604	1916	1925	1881	1908.4	68841	1908.4	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20250604	2381.9	2398	2365.1	2377	75541	2357.4996	down	down	correct
INDIANB.NSE	Indian Bank	20250604	637	641.6	622.95	633.65	3182423	617.8525	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20250604	348.7	348.7	335.1	341.35	7366	341.35	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20250604	420.8	425.5	413.15	419.45	43146	419.45	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20250604	5383.5	5428	5361.5	5416	932116	5416	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20250604	1057	1082.2	1048.4	1075.3	100242	1075.3	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20250604	711.8	711.8	696.8	699.45	9953	699.45	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20250604	279.1	288	271.3	283.75	119494	283.75	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20250604	48.44	51.95	48.31	51.21	1541398	51.21	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20250604	328	332	315.9	327.75	219901	327.75	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20250604	2011	2133	1991.1	2133	78084	2133	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20250604	1750	1829.9	1750	1804	3659	1804	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20250604	19.81	20.46	19.81	19.96	189129	19.96	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20250604	423	443.25	423	437	254715	437	up	down	incorrect
INDSWFTLAB.NSE	Ind	20250604	90.01	97.2	85.25	94.21	2293993	94.21	up	up	correct
INDSWFTLTD.NSE	Ind	20250604	16.86	17.65	16.75	17.19	174964	17.19	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20250604	42.9	43.97	40.51	40.96	159853	40.96	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20250604	807.8	815.45	803	814.35	3877545	814.35	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20250604	381.7	385.9	379.05	383.35	6075425	383.35	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20250604	21.26	21.98	20.88	21.81	11025863	21.81	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20250604	356.2	384	356.2	378.6	30321	378.6	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20250604	6.6	7.17	6.54	7.17	24137	7.17	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20250604	922.46	925.32	918.01	923.8	7808	923.8	up	down	incorrect
INFY.NSE	Infosys Limited	20250604	1543	1557.3	1541.4	1550	4548307	1550	up	up	correct
INGERRAND.NSE	Ingersoll	20250604	3801.3	3831	3772	3788.9	11442	3788.9	down	up	incorrect
INOXWIND.NSE	Inox Wind Limited	20250604	182	184.95	180	184.44	8342245	184.44	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20250604	850	864	849.05	853.55	26576	853.55	up	down	incorrect
INSPIRISYS.NSE	Inspirisys Solutions Limited	20250604	106.6	106.97	104	104.84	5445	104.84	down	up	incorrect
INTELLECT.NSE	Intellect Design Arena Limited	20250604	1181.5	1202.5	1169.1	1194.1	554847	1194.1	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20250604	97.76	106.03	95.77	100.98	117244	100.98	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20250604	1.6	1.62	1.6	1.61	656075	1.61	up	up	correct
IOB.NSE	Indian Overseas Bank	20250604	40.75	41.6	39.85	41.2	17401284	41.2	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20250604	141	141.4	139.1	140.59	11904779	140.59	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20250604	87.9	88.4	83.15	87.95	1084134	87.95	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20250604	1401	1426.2	1385	1395.9	278309	1395.9	down	down	correct
IPL.NSE	India Pesticides Limited	20250604	209.1	209.44	203.18	207.84	415371	207.84	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20250604	51.09	51.58	50.4	51.1	15341332	51.1	up	up	correct
IRCON.NSE	Ircon International Limited	20250604	193.99	223.75	190.5	220.46	101551576	220.46	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20250604	773.4	780.4	763.1	777.25	1664766	777.25	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20250604	140.81	146.79	139	144.95	60460703	144.95	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20250604	60.49	60.49	59.3	59.64	142533	59.64	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20250604	109.43	112.31	108.06	111.28	16200	111.28	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20250604	1250	1250	1190.1	1199	391997	1199	down	up	incorrect
ITC.NSE	ITC Limited	20250604	417.15	419	415.95	417	12598933	417	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20250604	612.35	638.4	610.05	629.65	141259	629.65	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20250604	739.95	764	735.25	758.45	410205	758.45	up	up	correct
ITI.NSE	ITI Limited	20250604	334.7	336.8	325.25	330.25	840723	330.25	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20250604	9.59	9.59	9.36	9.46	230485	9.46	down	down	correct
IVP.NSE	IVP Limited	20250604	178.6	185	173.79	177.94	26504	177.94	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20250604	8502.05	8540.05	8490	8540	304	8540	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20250604	2795.35	2795.35	2764.7	2785.07	17	2785.07	down	up	incorrect
IWEL.NSE	Inox Wind Energy Limited	20250604	10866	11361	10730	11118	19308	11118	up	down	incorrect
IZMO.NSE	IZMO Limited	20250604	300	300	297	300	10097	300
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20250604	103.2	105.8	103.2	104.94	2783618	104.94	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20250604	72.44	74.2	72.1	73.32	446884	73.32	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20250604	230.53	233.85	222.23	227.24	141346	227.24	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20250604	103.45	106.25	102	105.04	1102142	105.04	up	down	incorrect
JAICORPLTD.NSE	Jai Corp Limited	20250604	111.56	117.13	109.15	117.13	1376032	117.13	up	down	incorrect
JAIPURKURT.NSE	Nandani Creation Limited	20250604	41.97	42.71	41.89	42.37	12510	42.37	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20250604	89.06	89.06	86.36	87.96	844783	87.96	down	down	correct
JASH.NSE	Jash Engineering Limited	20250604	555.1	571.05	553	559.95	199681	559.95	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20250604	258.5	267.3	256.8	262.5	11208	259.947	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20250604	80	80.09	77.56	78.42	35309	78.42	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20250604	40	40.4	39.14	39.81	285362	39.81	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20250604	104.33	106.72	103.5	104.57	73569	104.57	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20250604	1698.1	1706.7	1680.3	1695	121192	1695	down	down	correct
JBMA.NSE	JBM Auto Limited	20250604	710.7	724.9	703.55	715	409100	715	up	down	incorrect
JCHAC.NSE	Johnson Controls	20250604	1729	1731.3	1707.5	1718.6	14297	1703.63	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20250604	13.95	14.09	12.85	13.22	61928	13.22	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20250604	871	871	821.2	854.95	3847	854.95	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20250604	624.3	632.85	617.95	622.2	73022	622.2	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20250604	210.5	219.3	210.11	217.21	2414898	215.21	up	down	incorrect
JINDALSTEL.NSE	Jindal Steel & Power Limited	20250604	935	956.25	934.95	951.7	867911	951.7	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20250604	650.95	652.9	629	634.85	204450	634.85	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20250604	60.06	60.4	59.6	59.68	506376	59.68	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20250604	30.61	33.44	30.61	32.5	98524	32.5	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20250604	60.9	62	59.16	61.79	12266025	61.79	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20250604	400.3	410.1	400.3	400.3	10437	400.3
JKCEMENT.NSE	J.K. Cement Limited	20250604	5527	5605	5444.5	5590	91272	5590	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20250604	739.9	741.6	717	718.7	170251	718.7	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20250604	818.9	822.65	802.6	805.45	118574	805.45	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20250604	372	373.95	365.5	371	168850	371	down	up	incorrect
JKTYRE.NSE	JK Tyre & Industries Limited	20250604	369.5	376.25	368	372.85	606504	372.85	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20250604	94.41	97.94	94.41	96.22	13252	96.22	up	down	incorrect
JMFINANCIL.NSE	JM Financial Limited	20250604	130.1	131.8	127.74	130.92	2840245	130.92	up	up	correct
JOCIL.NSE	Jocil Limited	20250604	165.12	169	165.04	168.52	791	168.52	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20250604	3.11	3.11	3.11	3.11	975538	3.11
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20250604	855	856.45	816.6	830.25	23902	830.25	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20250604	15.45	15.76	15.2	15.66	31676702	15.66	up	up	correct
JSL.NSE	Jindal Stainless Limited	20250604	663.75	665	650	655	990203	655	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20250604	500.9	510.75	495.4	509.05	2982748	507.0463	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20250604	22595	22660	22060	22525	3026	22525	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20250604	973	979.5	962.15	968.55	2398032	968.55	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20250604	138.2	140.3	137.96	139.1	48023	139.1	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20250604	664.7	688.45	661.65	686.2	4691589	686.2	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20250604	716	736	707	731.35	337020	731.35	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20250604	1169	1169.8	1151.1	1153.1	95948	1153.1	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20250604	713.1	716.99	700	716.1	252076	716.1	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20250604	899	902.95	884.4	887	96753	887	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20250604	341.55	344.5	340.05	341.25	234168	341.25	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20250604	19.32	19.65	19.31	19.49	5522515	19.49	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20250604	272.25	275	270	271.6	15321	271.6	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20250604	1031	1040	1020	1020.1	104116	1020.1	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20250604	153.56	155.99	152.5	154.03	2233	154.03	up	down	incorrect
KALYANIFRG.NSE	Kalyani Forge Limited	20250604	734.7	734.7	715	718.95	942	718.95	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20250604	557.75	565.5	554	556.7	1607744	556.7	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20250604	231.5	232.98	227.76	230.99	43783	230.99	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20250604	33.37	33.84	33.27	33.74	1204151	33.74	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20250604	2.18	2.19	2.14	2.16	154705	2.16	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20250604	94.57	95.48	93.89	95.19	15810	95.19	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20250604	234	245	227	229.17	32627	229.17	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20250604	250.35	250.95	248.1	248.75	99422	247.4577	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20250604	242.06	250.76	242.06	247.64	7592	247.64	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20250604	57.9	58.5	54	55.3	11733	55.3	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20250604	235.4	237.77	229.08	229.7	2335361	229.7	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20250604	912.6	930	906	914.4	757	914.4	up	up	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20250604	52.48	52.48	52.48	52.48	58481	52.48
KAYA.NSE	Kaya Limited	20250604	321.4	329.8	316.4	323.8	24442	323.8	up	down	incorrect
KCP.NSE	The KCP Limited	20250604	208.1	208.1	202.7	205.95	177534	205.95	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20250604	36.57	36.57	35.63	36.37	127335	36.37	down	down	correct
KDDL.NSE	KDDL Limited	20250604	2654.5	2673	2626	2642.2	10806	2642.2	down	down	correct
KEC.NSE	KEC International Limited	20250604	870.55	885	863	880.9	1149616	880.9	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20250604	123.78	127.98	123.24	124.62	200631	124.62	up	up	correct
KEI.NSE	KEI Industries Limited	20250604	3530	3641	3500	3628.6	290300	3628.6	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20250604	120	120.8	118.1	119.44	403800	119.44	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20250604	1120	1165.9	1115.1	1165.9	214094	1165.9	up	down	incorrect
KESORAMIND.NSE	Kesoram Industries Limited	20250604	6	6.12	6	6.12	7819260	6.12	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20250604	289.7	291.55	289.7	289.7	1359	289.7
KHADIM.NSE	Khadim India Limited	20250604	290	292.95	284.85	290	117225	290
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20250604	81.92	86.4	81.92	84.47	286843	84.47	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20250604	137	138.27	131.1	132.43	5550	132.43	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20250604	23.44	23.44	22.85	23.28	1676	23.28	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20250604	5028.5	5065	4979	5043.5	2789	5043.5	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20250604	422.65	430	415.25	422	9207	422	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20250604	675.6	684	666.45	668.5	295448	668.5	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20250604	3324.8	3328.4	3278.1	3296.2	3454	3296.2	down	down	correct
KIOCL.NSE	KIOCL Limited	20250604	314.95	323.55	311.1	312.85	330053	312.85	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20250604	592	621.75	587	617.75	1041455	617.75	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20250604	1770	1794.1	1758.2	1770.2	40534	1770.2	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20250604	872	890	866.9	875.2	183591	875.2	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20250604	3859.3	3894.9	3805.1	3823.2	7875	3823.2	down	down	correct
KITEX.NSE	Kitex Garments Limited	20250604	284.7	287.95	274.1	285.5	351754	285.5	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20250604	442.8	445	434.8	441.7	24090	441.7	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20250604	29.61	29.76	29.21	29.52	82834	29.52	down	up	incorrect
KNRCON.NSE	KNR Constructions Limited	20250604	208	210.16	206.51	208.65	1167739	208.65	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20250604	108.4	111.12	108.4	109.33	44395	109.33	up	up	correct
KOLTEPATIL.NSE	Kolte	20250604	437.6	446	427.8	435.55	302260	435.55	down	down	correct
KOPRAN.NSE	Kopran Limited	20250604	193.84	193.84	190.02	191.71	180002	191.71	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20250604	2047.1	2058.5	2040.8	2050	2331114	2050	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20250604	81.59	82.19	81.5	81.83	2051864	81.83	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20250604	38.9	39	38.03	38.39	52041	38.39	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20250604	164	170.99	163	166.21	87996	166.21	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20250604	87.85	88	86.8	87.44	12137	87.44	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20250604	1325	1331	1311	1318.3	488279	1318.3	down	up	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20250604	1110	1140	1109.9	1133.9	163321	1133.9	up	up	correct
KRBL.NSE	KRBL Limited	20250604	365.95	374.5	365	366.3	834191	366.3	up	down	incorrect
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20250604	75.69	77.6	74.12	77.37	3681	77.37	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20250604	4.67	4.67	4.41	4.65	133448	4.65	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20250604	405.2	429	404.05	424.75	295745	424.75	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20250604	653.4	653.4	644.7	647.8	35136	647.8	down	up	incorrect
KSB.NSE	KSB Limited	20250604	838.05	872	832.25	861.05	130535	861.05	up	down	incorrect
KSCL.NSE	Kaveri Seed Company Limited	20250604	1455.5	1490	1422.2	1480.3	147099	1480.3	up	up	correct
KSL.NSE	Kalyani Steels Limited	20250604	809.25	809.25	788.5	799.6	35259	799.6	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20250604	198.7	199.66	195.7	196.94	1084974	196.94	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20250604	115.74	115.74	113.5	113.99	46395	113.99	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20250604	5.4	5.4	5.11	5.11	782	5.11	down	up	incorrect
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20250604	2848	2864	2823.1	2850.4	109978	2850.4	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20250604	137.92	137.92	133.35	135.01	5814	135.01	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20250604	246.9	247	240.3	242.44	69949	242.44	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20250604	15.28	15.28	13.51	13.66	598131	13.66	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20250604	623.2	624.65	610.65	623.35	1639319	623.35	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20250604	16540	16731	16300	16450	3369	16450	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20250604	5.06	5.2	4.91	5.2	178265	5.2	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20250604	139.49	140.8	138.88	139.45	2968390	139.45	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20250604	215	220.2	213.3	215.27	3109	215.27	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20250604	1292.4	1298.3	1258.4	1262.2	35135	1262.2	down	up	incorrect
LIBAS.NSE	Libas Consumer Products Limited	20250604	13.05	15.7	13.05	14.15	1673939	14.15	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20250604	418.65	432.4	415.25	419.75	22529	419.75	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20250604	609	612.2	600.2	603.35	1650309	603.35	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20250604	28.44	28.57	28.44	28.52	75977	28.52	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20250604	272.1	272.1	270.38	271.12	437	271.12	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20250604	909.76	911.52	909.4	911.52	31	911.52	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20250604	276.98	281.17	273.56	278.97	2218	278.97	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20250604	304	305.45	296.2	300.25	141338	300.25	down	up	incorrect
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20250604	552.6	555.75	545	548.05	51030	548.05	down	up	incorrect
LINDEINDIA.NSE	Linde India Limited	20250604	7471	7595	7471	7529	23720	7529	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20250604	1000.1	1000.1	999.99	999.99	1604054	999.99	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20250604	999.99	1000.01	999.99	999.99	184943	999.99
LODHA.NSE	Macrotech Developers Limited	20250604	1472.8	1472.8	1434.2	1444.8	1331886	1444.8	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20250604	158.5	158.5	158.5	158.5	13424	158.5
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20250604	72.16	73.31	69.64	70.89	29065	70.89	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20250604	97.98	98.8	96	97.89	26425	97.89	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20250604	8.7	8.7	8.33	8.49	30809	8.49	down	down	correct
LT.NSE	Larsen & Toubro Limited	20250604	3645	3661.7	3615.3	3626.5	1086783	3626.5	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20250604	4326	4389.1	4288.1	4356.9	48207	4356.9	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20250604	2930.1	3000	2910	2952.4	20952	2952.4	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20250604	926	999.9	915.55	991	1299362	991	up	up	correct
LUPIN.NSE	Lupin Limited	20250604	1954	1969	1935	1944	551337	1944	down	down	correct
LUXIND.NSE	Lux Industries Limited	20250604	1505	1534	1475	1525.5	38905	1525.5	up	down	incorrect
LXCHEM.NSE	Laxmi Organic Industries Limited	20250604	207	209.5	204.12	206.5	710540	206.5	down	up	incorrect
LYKALABS.NSE	Lyka Labs Limited	20250604	118.88	120.62	116.5	116.92	64473	116.92	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20250604	9.5	10.3	9.27	9.92	943337	9.92	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20250604	3045.1	3087	3040.1	3053.4	1584653	3053.4	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20250604	264.35	264.5	261.15	262.35	1340460	262.35	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20250604	125.2	129.28	120.1	121.56	300945	121.56	down	up	incorrect
MACPOWER.NSE	Macpower CNC Machines Limited	20250604	860	860	853.85	860	12333	860
MADHAV.NSE	Madhav Marbles and Granites Limited	20250604	46.99	50.4	44.01	48.67	233108	48.67	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20250604	8.49	8.59	8.17	8.47	35886	8.47	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20250604	97.7	99.4	94.9	95.14	1236583	95.14	down	down	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250604	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250604	137.5	137.5	136	136.96	321688	136.96	down	down	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20250604	27.09	27.09	26.86	26.99	132188	26.99	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20250604	748.95	755	739.05	747.85	19473	747.85	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20250604	27.3	27.62	26.1	26.25	72785	26.25	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20250604	56.85	57.1	55.56	56.41	17650024	56.41	down	up	incorrect
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20250604	114	115	112.3	113.33	5550	113.33	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20250604	305.1	305.1	298	305.1	13210	305.1
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20250604	145	147	144.01	144.53	48279	144.53	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20250604	59.38	59.45	58.01	59.27	16116	59.27	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20250604	336	339.5	329.6	330.75	334496	330.75	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20250604	325.9	328.95	322	327	66695	327	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20250604	13400	13590	13320	13391	6527	13362.6952	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20250604	677.85	681.85	668.5	670.5	190462	670.5	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20250604	1136.7	1141	1121	1125.6	46336	1118.2637	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20250604	39.39	39.39	38.9	39.01	22429	39.01	down	up	incorrect
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20250604	27.17	27.79	26.6	26.79	34562	26.79	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20250604	108.9	112.57	108.9	112.57	73295	112.57	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20250604	70.1	70.22	68.51	69.28	31110	69.28	down	up	incorrect
MANAKSTEEL.NSE	Manaksia Steels Limited	20250604	61	62.2	59.15	60.5	7741	60.5	down	up	incorrect
MANALIPETC.NSE	Manali Petrochemicals Limited	20250604	57.89	59.46	57.27	58.79	300766	58.79	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20250604	237.26	238.4	231.1	232.37	5643997	232.37	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20250604	83.75	83.75	81.1	82.42	13105	82.42	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20250604	287.85	288.55	279	281.05	405099	281.05	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20250604	788.85	791.6	776.25	784.8	132267	784.8	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20250604	391.35	402	383	394.25	707886	394.25	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20250604	160.5	164.56	156.35	163.19	796518	163.19	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20250604	21.94	24	21.67	23.15	85381	23.15	up	up	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20250604	682.99	684	676.79	682.78	24088	682.78	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20250604	74.8	75.49	71.81	72.57	8836	72.57	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20250604	520.05	554.8	515.1	545	122004	545	up	up	correct
MARICO.NSE	Marico Limited	20250604	704.5	708.45	699.8	703.05	1944866	703.05	down	up	incorrect
MARINE.NSE	Marine Electricals (India) Limited	20250604	209.45	221.25	207.5	219.29	1127807	219.29	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20250604	262	263	255.9	256.8	749092	256.8	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20250604	12128	12245	12128	12163	205846	12163	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20250604	292.75	293.5	286.25	287.1	133967	287.1	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20250604	156.89	156.89	156.11	156.11	337	156.11	down	down	correct
MASTEK.NSE	Mastek Limited	20250604	2320	2340.4	2282.1	2286	50784	2286	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20250604	502.65	504.35	498	500.85	10797	500.85	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20250604	101.6	107.7	101.6	105.74	415981	104.6686	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20250604	1137	1154.2	1135	1148.6	1300977	1148.6	up	down	incorrect
MAXIND.NSE	Max India Limited	20250604	180.76	186.45	179.99	181.7	68208	181.7	up	down	incorrect
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20250604	578	580.15	562	571.4	56226	571.4	down	up	incorrect
MAZDA.NSE	Mazda Limited	20250604	250.55	254	243	245.8	24879	245.8	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20250604	3462	3548.7	3405.2	3412.7	4771997	3412.7	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20250604	351.5	358.75	350.1	356.35	95448	356.35	up	up	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20250604	42.44	42.44	41.57	41.87	42805	41.87	down	down	correct
MCDOWELL.NSE	N	20250604	1589.8	1598.8	1567.7	1581	1158597	1581	down	up	incorrect
MCL.NSE	Madhav Copper Limited	20250604	57.69	58.99	57.21	58.43	44485	58.43	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20250604	33.3	33.6	32.21	33.19	444811	33.19	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20250604	6895.5	6970.5	6785.5	6890	562623	6890	down	up	incorrect
MEGASOFT.NSE	Megasoft Limited	20250604	84.4	86.5	83.02	85.98	88435	85.98	up	down	incorrect
MENONBE.NSE	Menon Bearings Limited	20250604	121.16	121.16	118.91	119.3	16474	119.3	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20250604	2.14	2.14	2.14	2.14	6711	2.14
MERCATOR.NSE	Mercator Limited	20250604	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20250604	1715.2	1744	1660	1694	137216	1694	down	down	correct
MFSL.NSE	Max Financial Services Limited	20250604	1506.1	1523.3	1501.8	1505.5	950116	1505.5	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20250604	12.63	12.65	11.98	12.05	580954	12.05	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20250604	1318.1	1319	1290.6	1301	562966	1301	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20250604	361.5	365	357.1	359.15	58726	359.15	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20250604	418.15	432.6	415.2	422.05	1317476	422.05	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20250604	515.9	519.7	511.1	516.95	76062	516.95	up	up	correct
MINDSPACE.NSE	RR	20250604	395.99	401.8	394.71	399.96	780056	399.96	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20250604	246.9	249.35	241.1	242.8	86234	242.8	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20250604	13.97	13.97	13.25	13.38	302161	13.38	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20250604	30.28	30.78	30.01	30.37	103857	30.37	up	down	incorrect
MITTAL.NSE	Mittal Life Style Limited	20250604	1.53	1.57	1.5	1.51	1391002	1.51	down	up	incorrect
MMFL.NSE	M M Forgings Limited	20250604	361.2	383.9	358.3	367.95	169333	367.95	up	down	incorrect
MMP.NSE	MMP Industries Limited	20250604	250.75	251.9	244	247.03	42406	247.03	down	up	incorrect
MMTC.NSE	MMTC Limited	20250604	76.94	79.3	73.38	78.05	10239415	78.05	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20250604	126.3	131.99	125	127.31	4639	127.31	up	up	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20250604	63.69	63.69	61.88	61.88	5930	61.88	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20250604	30.31	30.72	29.62	30.16	13679	30.16	down	down	correct
MOIL.NSE	MOIL Limited	20250604	362.95	369	361.1	368.3	664144	368.3	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20250604	15.15	15.48	14.8	14.98	649002	14.98	down	down	correct
MOL.NSE	Meghmani Organics Limited	20250604	88.59	92	88.31	90.95	2123674	90.95	up	up	correct
MOLDTECH.NSE	Mold	20250604	137.96	138.2	134.42	134.79	49971	134.79	down	down	correct
MOLDTKPAC.NSE	Mold	20250604	675	682.9	665.9	672.45	127929	672.45	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20250604	60.18	62.56	60.18	62.16	390434	62.16	up	down	incorrect
MOM50.NSE	Motilal Oswal M50 ETF	20250604	258.06	258.06	252.12	254.23	2181	254.23	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20250604	181.99	181.99	180	181.3	761496	181.3	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20250604	603	612	599.55	609	15588	609	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20250604	7.19	7.2	6.53	7.2	29127	7.2	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20250604	64.7	64.92	62.66	63.81	3457082	63.81	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20250604	806.45	836.3	806.45	822.85	6976103	822.85	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20250604	27.14	27.99	25.79	25.98	91169	25.98	down	down	correct
MPHASIS.NSE	Mphasis Limited	20250604	2512	2550	2490.3	2503.3	606388	2503.3	down	down	correct
MPSLTD.NSE	MPS Limited	20250604	2725	2787.8	2703.1	2712.4	16906	2712.4	down	down	correct
MRF.NSE	MRF Limited	20250604	138770	139000	135800	136105	10461	136105	down	down	correct
MRO.NSE	TEK	20250604	71.8	71.8	68.26	69.53	8014	69.53	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20250604	141.19	143.7	138.5	141.7	2119109	141.7	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20250604	27.15	27.29	26.45	26.53	418158	26.53	down	down	correct
MSTCLTD.NSE	MSTC Limited	20250604	553	565.15	542.45	559.5	348199	559.5	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20250604	1632	1697	1627	1682.2	472034	1682.2	up	down	incorrect
MTEDUCARE.NSE	MT Educare Limited	20250604	2.16	2.26	2.16	2.26	3862	2.26	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20250604	50	54.25	48.6	52.35	40798767	52.35	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20250604	116	116	112.46	113.23	59441	113.23	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20250604	74.13	74.99	71.94	72.8	9961	72.8	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20250604	80.64	80.84	79.1	80.09	61668	80.09	down	up	incorrect
MUNJALSHOW.NSE	Munjal Showa Limited	20250604	138.5	139.77	138.11	139.23	12360	139.23	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20250604	41.7	43.19	41.03	42.54	100886	42.54	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20250604	288	292.85	285.2	290.3	24734	290.3	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20250604	2234.3	2289.9	2222.8	2272.3	773777	2272.3	up	up	correct
NACLIND.NSE	NACL Industries Limited	20250604	178.4	181.9	174.01	175.6	91667	175.6	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20250604	6.15	6.15	6.15	6.15	224135	6.15
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20250604	33.4	33.4	30.23	30.23	13104	30.23	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20250604	29.31	31.89	29.31	29.88	89690	29.88	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20250604	292.2	296.9	290	290.95	7971	290.95	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20250604	134.27	136.5	132.85	133.57	21466	133.57	down	up	incorrect
NAHARPOLY.NSE	Nahar Poly Films Limited	20250604	349.8	366	349.8	366	90764	366	up	down	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20250604	288	291.7	281.3	283.55	30751	283.55	down	down	correct
NAM.NSE	INDIA	20250604	736	752	730	747.35	729031	747.35	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20250604	862.4	868.55	853.25	858.95	364303	858.95	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20250604	191.5	191.5	186	186.54	37334	186.54	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20250604	182.2	183.65	179.8	182.72	6002685	182.72	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20250604	1420	1425.3	1396.1	1410.6	1169720	1410.6	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20250604	4425	4460	4403.9	4428.9	93928	4428.9	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20250604	108	110.93	107.57	109.63	509284	109.63	up	down	incorrect
NAVNETEDUL.NSE	Navneet Education Limited	20250604	145.34	146.39	144.02	144.4	68320	144.4	down	up	incorrect
NAZARA.NSE	Nazara Technologies Limited	20250604	1274.7	1278.5	1241.9	1247.4	1117669	1247.4	down	down	correct
NBCC.NSE	NBCC (India) Limited	20250604	123	125.98	122.11	124.88	15358451	124.88	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20250604	2574.9	2580	2512.1	2566.3	442	2566.3	down	down	correct
NCC.NSE	NCC Limited	20250604	234.39	238.1	230.61	235.75	3445416	235.75	up	up	correct
NCLIND.NSE	NCL Industries Limited	20250604	211.25	214.52	209.6	213.17	48998	213.17	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20250604	4347.9	4347.9	4329	4340.8	119	4340.8	down	up	incorrect
NDL.NSE	Nandan Denim Limited	20250604	4.11	4.15	3.95	4.02	8891783	4.02	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20250604	1005.7	1018.75	967.2	981.9	170337	981.9	down	down	correct
NDTV.NSE	New Delhi Television Limited	20250604	162	164.39	160.6	161.86	148222	161.86	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20250604	24.16	24.81	24.16	24.55	65222	24.55	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20250604	24.5	24.57	23.71	24.36	889023	24.36	down	up	incorrect
NELCAST.NSE	Nelcast Limited	20250604	130.2	132.39	125.66	129.36	155337	129.36	down	up	incorrect
NELCO.NSE	Nelco Limited	20250604	899.8	904.4	887.25	889.7	48794	888.7204	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20250604	1720	1728.1	1678	1681.2	19766	1681.2	down	down	correct
NESCO.NSE	Nesco Limited	20250604	928	931.95	911.65	916	57364	916	down	up	incorrect
NETF.NSE	Tata Mutual Fund	20250604	270	270.83	263	264.7	11610	264.7	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20250604	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20250604	78.29	78.29	77.25	77.59	77728	77.59	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20250604	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20250604	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20250604	55.35	55.7	54.45	55.32	4091914	55.32	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20250604	11817	11868	11571	11793	20278	11793	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20250604	1228	1235	1220	1224.5	127293	1224.5	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20250604	7.13	7.13	7	7.07	863	7.07	down	down	correct
NFL.NSE	National Fertilizers Limited	20250604	108	108.94	105.8	107.88	6613142	107.88	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20250604	29.43	32	29.4	30.63	69619	30.63	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20250604	1756	1776	1722.3	1739.9	180287	1739.9	down	down	correct
NHPC.NSE	NHPC Limited	20250604	85.48	87.35	84.68	87.11	11798863	87.11	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20250604	185.97	186.92	182.07	185.69	507187	185.69	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20250604	35.88	35.88	33.45	33.66	518560	33.66	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20250604	276.5	276.89	275.15	276.46	2785742	276.46	down	down	correct
NIITLTD.NSE	NIIT Limited	20250604	134.83	135.51	132.99	133.53	409675	133.53	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20250604	11.2	11.28	11.12	11.23	309225	11.23	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20250604	11.03	11.14	10.6	10.76	353123	10.76	down	up	incorrect
NILKAMAL.NSE	Nilkamal Limited	20250604	1763.4	1763.4	1712	1732.5	4395	1732.5	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20250604	504.85	504.85	496.05	498.75	1506	498.75	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20250604	56.23	56.89	55.11	56.34	19296	56.34	up	up	correct
NITCO.NSE	NITCO Limited	20250604	146.49	147.13	142.01	146.24	415592	146.24	down	up	incorrect
NITINSPIN.NSE	Nitin Spinners Limited	20250604	403.7	404	397.75	401.15	43173	401.15	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20250604	202.85	224.2	202.85	219.29	53416	219.29	up	up	correct
NKIND.NSE	N.K Industries Limited	20250604	66.62	66.95	63.42	66.85	104	66.85	up	down	incorrect
NLCINDIA.NSE	NLC India Limited	20250604	235	238.99	233.75	238.01	1087325	238.01	up	down	incorrect
NMDC.NSE	NMDC Limited	20250604	70	70.66	69.05	70.35	25238482	70.35	up	up	correct
NOCIL.NSE	NOCIL Limited	20250604	196.9	197.62	191.5	194.73	1060053	194.73	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20250604	3.93	3.93	3.93	3.93	62295	3.93
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20250604	37.17	38.44	36.2	38.31	3254	38.31	up	up	correct
NPBET.NSE	Tata Asset Management Limited	20250604	281.75	281.8	279.93	280.06	1051	280.06	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20250604	258.6	258.95	249.95	252.3	14861	252.3	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20250604	268.6	269.45	263.1	265.85	120217	265.85	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20250604	6910	6939.5	6796.5	6851	6121	6851	down	down	correct
NTPC.NSE	NTPC Limited	20250604	329	329.95	324.85	329.25	15654279	329.25	up	down	incorrect
NUCLEUS.NSE	Nucleus Software Exports Limited	20250604	1235.9	1255	1227.7	1241.8	17622	1241.8	up	up	correct
NURECA.NSE	Nureca Limited	20250604	280.8	288	266.1	269.85	16647	269.85	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20250604	355.45	358.8	351.5	355.7	90966	355.7	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20250604	371	375	366.05	371.6	23291	371.6	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20250604	1818	1826	1757.1	1777.3	937309	1777.3	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20250604	211.27	211.27	207	209	15513	209	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20250604	8414	8741.5	8391	8670	334256	8670	up	up	correct
OIL.NSE	Oil India Limited	20250604	417.5	425.4	414.3	425	1609449	425	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20250604	77.22	77.22	77.22	77.22	12451	77.22
OLECTRA.NSE	Olectra Greentech Limited	20250604	1235	1246.6	1222.5	1228.6	255942	1228.6	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20250604	92	92.16	89.31	90.8	19329	90.8	down	down	correct
OMAXE.NSE	Omaxe Limited	20250604	100.95	104.9	96.22	100.33	477895	100.33	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20250604	126.67	128.9	125.92	127.29	158584	127.29	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20250604	7.54	7.54	7.54	7.54	12959	7.54
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20250604	10.79	11.88	10.71	11.62	24987	11.62	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20250604	65.03	66.4	63.81	64.18	2753854	64.18	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20250604	238	238.5	235.5	238.05	6733580	238.05	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20250604	53.5	56.05	52.81	55.28	664308	55.28	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20250604	303.75	307.3	292.55	294.05	77869	294.05	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20250604	626.8	628.45	604.55	606.85	210923	606.85	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20250604	169.9	174	168.22	171.59	13490	171.59	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20250604	690.9	724.5	673.1	723.9	352252	723.9	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20250604	40.28	41.28	40.21	40.7	124889	40.7	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20250604	13.53	14.1	13.01	13.56	1140002	13.56	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20250604	243.01	250	243.01	249.33	9232	249.33	up	down	incorrect
ORIENTCEM.NSE	Orient Cement Limited	20250604	347.9	347.95	344.8	345.85	2289997	345.85	down	up	incorrect
ORIENTELEC.NSE	Orient Electric Limited	20250604	224.73	227.45	221.7	225	174603	225	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20250604	161	163.14	158	159.09	156533	159.09	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20250604	86	86.22	84.3	85.24	5224	85.24	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20250604	28.99	29.69	28.38	28.78	662302	28.78	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20250604	4900	5029	4825.5	4908.5	41665	4908.5	up	down	incorrect
ORTEL.NSE	Ortel Communications Limited	20250604	2.1	2.1	2.1	2.1	0	2.1
OSWALAGRO.NSE	Oswal Agro Mills Limited	20250604	95.1	95.95	91.52	92.28	230304	92.28	down	down	correct
PAGEIND.NSE	Page Industries Limited	20250604	46000	46495	45625	46345	27481	46345	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20250604	31.05	31.48	30.43	31.17	2781019	31.17	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20250604	122.47	125.75	121.7	123.03	4574	123.03	up	down	incorrect
PALREDTEC.NSE	Palred Technologies Limited	20250604	59	61.95	59	61.23	11028	61.23	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20250604	466.2	478.25	455	456.85	548785	456.85	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20250604	202.44	206	202.43	202.44	4970	202.44
PANAMAPET.NSE	Panama Petrochem Limited	20250604	367.4	369.25	362.7	367.85	27988	367.85	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20250604	100.01	101.5	98	99.52	11538	99.52	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20250604	55	55.64	53.76	54.92	1193852	54.92	down	up	incorrect
PARAGMILK.NSE	Parag Milk Foods Limited	20250604	210.4	213.5	209.15	211.37	429091	211.37	up	down	incorrect
PARSVNATH.NSE	Parsvnath Developers Limited	20250604	17.9	18.13	16.45	16.45	2943512	16.45	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20250604	40.96	41.5	40.65	41.29	3138748	41.29	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20250604	15.93	16	15.7	15.86	88562	15.86	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20250604	12.3	12.37	11.89	11.92	17520391	11.92	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20250604	102.54	107.66	102.5	107.37	116430	107.37	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20250604	30.3	30.6	29.93	30.36	10369	30.36	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20250604	1147.4	1161.7	1120.1	1131.5	953239	1131.5	down	down	correct
PENIND.NSE	Pennar Industries Limited	20250604	238.4	257.7	237.48	247.65	4428677	247.65	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20250604	27.9	28.2	27.9	27.9	60549	27.9
PERSISTENT.NSE	Persistent Systems Limited	20250604	5500	5528	5469	5500	245070	5500
PETRONET.NSE	Petronet LNG Limited	20250604	305.75	307.95	303.65	307.45	940765	307.45	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20250604	408	409.9	402.25	404.8	4366667	402.804	down	down	correct
PFIZER.NSE	Pfizer Limited	20250604	5693	5799	5670.5	5750.5	45111	5750.5	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20250604	110.31	119.98	110.3	114.79	531574	114.79	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20250604	37.45	37.58	36.52	36.99	498775	36.99	down	down	correct
PGEL.NSE	PG Electroplast Limited	20250604	760	769	753.8	759.55	1345892	759.55	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20250604	13580	13633	13472	13568	16133	13568	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20250604	5762	5782.5	5585.5	5604	8155	5604	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20250604	1399.6	1424.7	1388.4	1413	41922	1413	up	up	correct
PGINVIT.NSE	IV	20250604	81.9	82.25	81.61	82.18	755214	82.18	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20250604	1600.2	1613.9	1572.5	1588.4	516118	1588.4	down	up	incorrect
PIDILITIND.NSE	Pidilite Industries Limited	20250604	3096.1	3110.8	3080.2	3096.2	460415	3096.2	up	up	correct
PIIND.NSE	PI Industries Limited	20250604	3812.1	4015	3785.5	3970.3	1213676	3970.3	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20250604	4825.6	4988	4809.4	4961.1	10848	4946.4781	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20250604	17.41	17.42	16.8	16.89	364968	16.89	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20250604	43.46	43.48	42.52	43.07	5754	43.07	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20250604	979.1	1026	968.3	1018.3	131757	1018.3	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20250604	754.7	755.5	730.95	735.45	938	735.45	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20250604	210.74	214.39	203.73	210.49	18162	210.49	down	down	correct
PNB.NSE	Punjab National Bank	20250604	109.51	111.25	108.65	109.54	46696792	109.54	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20250604	100.89	104.6	99.8	103.06	1348451	103.06	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20250604	1055	1062.1	1047.7	1057	505147	1057	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20250604	27.93	28.5	27.93	27.93	4022	27.93
PNCINFRA.NSE	PNC Infratech Limited	20250604	284	286.15	280.8	285.2	153266	285.2	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20250604	37.48	37.48	37.48	37.48	0	37.48
PODDARMENT.NSE	Poddar Pigments Limited	20250604	300.65	302.9	294.6	297.4	2214	297.4	down	down	correct
POKARNA.NSE	Pokarna Limited	20250604	1024.4	1055	1000	1046	100821	1046	up	up	correct
POLYCAB.NSE	Polycab India Limited	20250604	5900	5909.5	5830	5897	150898	5864.1842	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20250604	2250.9	2258	2210	2237.3	114482	2237.3	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20250604	1351.9	1351.9	1325	1329	68826	1329	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20250604	332.9	333.5	329.05	332.7	6714	332.7	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20250604	403	404.25	396.7	401.65	549955	401.65	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20250604	288.25	289.8	287.05	288.55	8580196	288.55	up	down	incorrect
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20250604	19503	20190	19500	19801	163477	19801	up	down	incorrect
POWERMECH.NSE	Power Mech Projects Limited	20250604	3185	3197	3127	3163.6	44160	3163.6	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20250604	244.95	250.49	237.63	240.17	30537	240.17	down	down	correct
PPL.NSE	Prakash Pipes Limited	20250604	404.9	430	398.85	416.85	142547	416.85	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20250604	20.15	21.29	19.65	20.57	192689	20.57	up	down	incorrect
PRAJIND.NSE	Praj Industries Limited	20250604	490.7	499.75	488.3	494	988880	494	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20250604	162	165	159.67	164.1	609722	164.1	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20250604	6.38	6.5	6.38	6.43	140739	6.43	up	down	incorrect
PRAXIS.NSE	Praxis Home Retail Limited	20250604	12.27	12.79	11.85	12.51	152439	12.51	up	down	incorrect
PRECAM.NSE	Precision Camshafts Limited	20250604	212.7	230	207.55	219.1	3572142	219.1	up	down	incorrect
PRECOT.NSE	Precot Limited	20250604	523	534.5	521.85	530.75	8285	530.75	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20250604	184.49	186.75	176.31	185.26	375753	185.26	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20250604	585.5	613	585	596.2	2815278	596.2	up	down	incorrect
PREMIER.NSE	Premier Limited	20250604	3.47	3.57	3.28	3.35	25944	3.35	down	up	incorrect
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20250604	55.51	55.51	53.5	53.66	42564	53.66	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20250604	1594.9	1609.6	1572.5	1581.6	1446823	1581.6	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20250604	444.8	445.3	430.95	432.2	236745	432.2	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20250604	246.75	249.4	245	248.61	24841	247.2344	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20250604	320.95	329.25	319.65	328.35	208364	328.35	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20250604	18.03	18.39	17.96	18.16	186934	18.16	up	up	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20250604	2336.3	2424	2311.9	2404.1	188741	2404.1	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20250604	139.59	140	136.5	137.59	181077	137.59	down	down	correct
PSB.NSE	Punjab & Sind Bank	20250604	32.88	33.13	31.85	32.98	3642540	32.98	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20250604	640.2	655	635.1	639.65	167552	639.65	down	up	incorrect
PSUBNKBEES.NSE	Nippon Mutual Funds	20250604	77.33	80	77	79.13	4436482	79.13	up	down	incorrect
PTC.NSE	PTC India Limited	20250604	176	176.1	173.59	173.85	694527	173.85	down	down	correct
PTL.NSE	PTL Enterprises Limited	20250604	41	41.25	40.6	40.72	85769	40.72	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20250604	1122.8	1127.3	1103.3	1119.9	5886	1119.9	down	down	correct
PURVA.NSE	Puravankara Limited	20250604	255	279	251.2	279	502760	279	up	up	correct
PVP.NSE	PVP Ventures Limited	20250604	23.83	24.18	23.41	23.72	93600	23.72	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20250604	79.03	81.68	78.78	81.24	127986	81.24	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20250604	2667.97	2677.58	2664.54	2672.2	709	2672.2	up	up	correct
QUESS.NSE	Quess Corp Limited	20250604	316	321.35	313.5	317.3	291380	317.3	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20250604	303	358.5	303	351.75	5041762	351.75	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20250604	1.52	1.52	1.52	1.52	0	1.52
RADAAN.NSE	Radaan Mediaworks India Limited	20250604	4.08	4.09	3.85	3.95	38856	3.95	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20250604	2700	2786.9	2635.1	2709.6	880428	2709.6	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20250604	9.45	9.59	9.29	9.32	135872	9.32	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20250604	400.5	449.8	395.2	442.05	32564320	442.05	up	up	correct
RAIN.NSE	Rain Industries Limited	20250604	146	149.6	144.8	147.75	872681	147.75	up	down	incorrect
RAJESHEXPO.NSE	Rajesh Exports Limited	20250604	199.08	206.8	195.32	203.83	912645	203.83	up	up	correct
RAJMET.NSE	Rajnandini Metal Limited	20250604	5.99	5.99	5.99	5.99	194454	5.99
RAJRATAN.NSE	Rajratan Global Wire Limited	20250604	415	453.2	414.55	438.65	164533	438.65	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20250604	48.95	49.29	48.15	48.39	55389	48.39	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20250604	44.69	44.7	43.5	44.09	4968	44.09	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20250604	10.5	10.5	10.5	10.5	0	10.5
RALLIS.NSE	Rallis India Limited	20250604	316.4	329	315.15	321.95	912646	319.45	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20250604	40.48	40.48	40.48	40.48	37980	40.48
RAMASTEEL.NSE	Rama Steel Tubes Limited	20250604	11.6	11.88	11.51	11.71	8545105	11.71	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20250604	995	1005	976	999.4	451969	999.4	up	down	incorrect
RAMCOIND.NSE	Ramco Industries Limited	20250604	270.5	276	265.1	274.8	122258	274.8	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20250604	436.5	475.5	433.55	465.95	347650	465.95	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20250604	513.35	513.55	497.55	503.45	89161	503.45	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20250604	16.55	16.8	16.11	16.53	310752	16.53	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20250604	1521.5	1531.9	1508.5	1511.5	4936	1511.5	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20250604	2815	2873.9	2785	2842.9	10252	2842.9	up	up	correct
RAYMOND.NSE	Raymond Limited	20250604	615.7	624.7	606.05	615	308900	615	down	up	incorrect
RBLBANK.NSE	RBL Bank Limited	20250604	211.3	213.85	208.63	212.47	6933805	212.47	up	down	incorrect
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20250604	162	163.89	158.29	159.91	6815036	159.91	down	down	correct
RCOM.NSE	Reliance Communications Limited	20250604	1.95	1.95	1.95	1.95	0	1.95
RECLTD.NSE	REC Limited	20250604	402	403.45	397.1	400.9	4209879	400.9	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20250604	270.2	276	265.2	267.15	2051637	267.15	down	down	correct
REFEX.NSE	Refex Industries Limited	20250604	511.7	514.95	493.3	500.2	545647	500.2	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20250604	43.24	43.24	43.24	43.24	4072	43.24
RELAXO.NSE	Relaxo Footwears Limited	20250604	442.65	442.65	432.9	435.05	173692	435.05	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20250604	1414.7	1425.7	1406.1	1421	8126827	1421	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20250604	224.2	230.46	222.63	228.04	879396	228.04	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20250604	342	385.7	339.2	380.6	28390440	380.6	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20250604	146.45	148.46	142.56	143.38	132166	143.38	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20250604	32.92	33.3	32.34	33.15	3814300	33.15	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20250604	401.75	403.55	394.8	401.8	139757	401.8	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20250604	189.46	189.46	176.72	179.34	39040	179.34	down	down	correct
REPRO.NSE	Repro India Limited	20250604	558.9	565	545.1	549.8	8147	549.8	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20250604	207	207	198.76	200.42	123710	200.42	down	down	correct
RGL.NSE	Renaissance Global Limited	20250604	125.3	127.23	123.82	126.11	306123	126.11	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20250604	5.65	5.82	5.57	5.82	6772852	5.82	up	up	correct
RHIM.NSE	RHI Magnesita India Limited	20250604	441.35	443	435	440.15	136127	440.15	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20250604	77	82.18	76.32	81.91	2176934	81.91	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20250604	925	957.5	915.8	949.7	260753	651.9198	up	up	correct
RITES.NSE	RITES Limited	20250604	279.3	301.5	277.3	295.55	10667778	295.55	up	down	incorrect
RKDL.NSE	Ravi Kumar Distilleries Limited	20250604	29.12	29.99	28.22	28.74	48807	28.74	down	up	incorrect
RKEC.NSE	RKEC Projects Limited	20250604	76.85	77.28	75.82	76.67	21512	76.67	down	up	incorrect
RKFORGE.NSE	Ramkrishna Forgings Limited	20250604	603.8	603.8	589	590.45	935859	589.4667	down	up	incorrect
RML.NSE	Rane (Madras) Limited	20250604	902	910.15	900	902.05	7213	902.05	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20250604	355	363.85	354.95	359.55	35332	359.55	up	up	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20250604	1587.5	1637	1585.4	1602	33300	1602	up	up	correct
ROLLT.NSE	Rollatainers Limited	20250604	2.09	2.09	2.09	2.09	113952	2.09
ROLTA.NSE	Rolta India Limited	20250604	2.48	2.48	2.48	2.48	0	2.48
ROML.NSE	Raj Oil Mills Limited	20250604	46.67	46.89	46.15	46.38	3637	46.38	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20250604	673.8	688	669.55	684.9	89671	640.4976	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20250604	68.28	69	67.25	68.45	17625	68.45	up	up	correct
ROUTE.NSE	Route Mobile Limited	20250604	955.05	964.45	945.95	949.75	83988	949.75	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20250604	2190.5	2220	2161.2	2165.2	11584	2147.3662	down	up	incorrect
RPOWER.NSE	Reliance Power Limited	20250604	59	62.1	58.54	60.93	244780840	60.93	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20250604	146.04	146.04	146.04	146.04	11634	146.04
RPSGVENT.NSE	RPSG Ventures Limited	20250604	930	960	930	951.35	45663	951.35	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20250604	56.69	57	56.69	57	20138	57	up	up	correct
RSWM.NSE	RSWM Limited	20250604	176.8	176.8	174.15	175.03	29750	175.03	down	up	incorrect
RSYSTEMS.NSE	R Systems International Limited	20250604	378	383.5	371.15	373	124952	373	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20250604	47.37	47.98	46.65	47.77	1435840	47.77	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20250604	11.23	11.32	11	11.11	15335464	11.11	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20250604	209	209	203.99	206.68	16898	206.68	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20250604	9.94	10.36	9.57	9.73	691227	9.73	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20250604	142.7	142.7	140.1	141.85	33042	141.85	down	down	correct
RUPA.NSE	Rupa & Company Limited	20250604	208.5	211.1	206.24	209.14	135377	209.14	up	up	correct
RVHL.NSE	Ravinder Heights Limited	20250604	53.65	54.93	53.65	54.34	5899	54.34	up	down	incorrect
RVNL.NSE	Rail Vikas Nigam Limited	20250604	405.1	434.8	402.5	429.95	41141370	429.95	up	down	incorrect
S&SPOWER.NSE	S&S Power Switchgear Limited	20250604	354.55	372.25	351	372.25	4610	372.25	up	down	incorrect
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20250604	5.41	5.7	5.38	5.38	67351	5.38	down	down	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20250604	13.62	13.81	13.62	13.62	122871	13.62
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20250604	4.95	5.3	4.93	5	438426	5	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20250604	2305.7	2324.9	2229.1	2250.2	63002	2250.2	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20250604	30	30	29.17	29.39	1513	29.39	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20250604	227.21	230.35	225.9	226.49	50746	226.49	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20250604	130.64	132.15	129.65	131.83	12424794	131.83	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20250604	318.85	326.1	313.35	316.65	14264	316.65	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20250604	26.15	26.67	26.05	26.16	125787	26.16	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20250604	197	203	195.56	198.6	274491	198.6	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20250604	3.06	3.06	3.06	3.06	501676	3.06
SALASAR.NSE	Salasar Techno Engineering Limited	20250604	9.01	9.07	8.84	8.95	3680042	8.95	down	up	incorrect
SALONA.NSE	Salona Cotspin Limited	20250604	269.9	274.45	260	261.35	20332	261.35	down	up	incorrect
SALSTEEL.NSE	S.A.L. Steel Limited	20250604	18.12	18.35	18	18.12	35801	18.12
SALZERELEC.NSE	Salzer Electronics Limited	20250604	940	952	914.6	925.05	123746	925.05	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20250604	7.34	7.34	6.8	7.02	71687	7.02	down	down	correct
SANCO.NSE	Sanco Industries Limited	20250604	2.57	2.75	2.49	2.68	12752	2.68	up	up	correct
SANDESH.NSE	The Sandesh Limited	20250604	1173.1	1181	1138.5	1154.5	547	1154.5	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20250604	514.15	531	505.95	525.3	125230	525.3	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20250604	408.5	410.3	397.8	404.1	44949	404.1	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20250604	61.25	61.6	60.85	61.26	164155	61.26	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20250604	304	312.4	300.15	308.2	564771	308.2	up	down	incorrect
SANGINITA.NSE	Sanginita Chemicals Limited	20250604	10.59	10.99	10.3	10.5	9397	10.5	down	up	incorrect
SANOFI.NSE	Sanofi India Limited	20250604	6244.5	6244.5	6170	6181	4487	6181	down	up	incorrect
SANWARIA.NSE	Sanwaria Consumer Limited	20250604	0.37	0.38	0.36	0.37	248003	0.37
SARDAEN.NSE	Sarda Energy & Minerals Limited	20250604	435	441.55	433.85	438.55	218142	438.55	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20250604	556.1	603	555.05	565.8	5961697	565.8	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20250604	117.99	119.3	117.28	118.38	148958	115.3691	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20250604	1500	1509.1	1474.7	1481.6	12890	1481.6	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20250604	261.55	263	257.05	259.35	21098	259.35	down	down	correct
SATIA.NSE	Satia Industries Limited	20250604	79.28	79.28	77.43	78.79	54766	78.79	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20250604	160.3	160.99	154	154.93	128407	154.93	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20250604	504.8	506.9	500.6	504.2	99740	504.2	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20250604	912.65	946.5	912.65	942.05	2649593	942.05	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20250604	119.67	119.67	116.38	116.92	34090	116.92	down	up	incorrect
SBIETFIT.NSE	SBI Funds Management Private Limited	20250604	399.8	402.99	398.71	401.42	4806	401.42	up	down	incorrect
SBIETFPB.NSE	SBI Mutual Fund	20250604	284.11	284.11	275.95	277.7	4061	277.7	down	up	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20250604	220.08	220.88	219.26	220.76	1131	220.76	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20250604	1775	1779.1	1762.3	1775.9	918721	1775.9	up	up	correct
SBIN.NSE	State Bank of India	20250604	817	817	805.25	806.5	9607927	806.5	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20250604	4125.5	4230	4115.6	4200	145725	4200	up	down	incorrect
SCHAND.NSE	S Chand and Company Limited	20250604	212.5	214.9	207.02	209.18	110120	209.18	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20250604	763.9	783.6	756.2	772.65	450712	772.65	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20250604	206.3	214	205.4	209.15	12317545	209.15	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20250604	142.78	143.36	140.11	140.8	1105315	140.8	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20250604	924.15	927.5	895	903.15	21344	903.15	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20250604	26.5	26.98	24.89	24.94	46477	24.94	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20250604	564	576.8	554.55	573	36512	573	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20250604	193.4	195.99	190.07	192.3	472521	192.3	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20250604	150.4	168.5	150.25	164.08	15692450	164.08	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20250604	289.95	290	284.25	285.65	18673	285.65	down	down	correct
SETCO.NSE	Setco Automotive Limited	20250604	18.53	18.55	18.53	18.53	86784	18.53
SETF10GILT.NSE	SBI Mutual Fund	20250604	259	259.95	258.6	259.13	16553	259.13	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20250604	85.51	85.51	81.34	83.82	1905983	83.82	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20250604	267.17	267.17	260.15	261.3	367596	261.3	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20250604	562.01	567	562.01	566.34	7767	566.34	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20250604	706.72	713.98	703.52	709.29	41581	709.29	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20250604	0.75	0.78	0.75	0.78	32739	0.78	up	up	correct
SEYAIND.NSE	Seya Industries Limited	20250604	17.51	17.51	17	17.51	16291	17.51
SFL.NSE	Sheela Foam Limited	20250604	624	637.25	618.75	626.4	203337	626.4	up	up	correct
SGIL.NSE	Synergy Green Industries Limited	20250604	514.85	523.9	505.45	522.15	20631	522.15	up	up	correct
SGL.NSE	STL Global Limited	20250604	16.22	16.25	15.5	15.67	10496	15.67	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20250604	53.6	55	53.6	54.89	3501	54.89	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20250604	880	892.8	873.25	876.8	295379	876.8	down	down	correct
SHALBY.NSE	Shalby Limited	20250604	186.8	188.01	182.5	183.17	178208	183.17	down	up	incorrect
SHALPAINTS.NSE	Shalimar Paints Limited	20250604	99	99.25	96.6	97.07	129388	97.07	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20250604	861	918	861	910.95	279867	908.4383	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20250604	22.92	22.92	22.92	22.92	64279	22.92
SHANTIGEAR.NSE	Shanthi Gears Limited	20250604	489.5	510	486.15	502.25	70203	502.25	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20250604	769	828.9	769	797.75	1742097	797.75	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20250604	1910	1933.3	1893.1	1900.7	35123	1900.7	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20250604	173.71	179.2	172.88	178	590410	178	up	down	incorrect
SHARIABEES.NSE	Nippon India Mutual Fund	20250604	511.07	511.07	497.43	498.86	9031	498.86	down	up	incorrect
SHEMAROO.NSE	Shemaroo Entertainment Limited	20250604	106	111.33	106	110.17	19374	110.17	up	down	incorrect
SHILPAMED.NSE	Shilpa Medicare Limited	20250604	871.7	894.75	858.15	883.6	115497	883.6	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20250604	33.26	33.51	31.62	32.15	83377	32.15	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20250604	76.3	78.39	76.3	77.88	5215	77.88	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20250604	223	229.5	211	213.43	18293	213.43	down	up	incorrect
SHK.NSE	S H Kelkar and Company Limited	20250604	243	245.07	240.12	241.97	166548	241.97	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20250604	500	503	496	497.55	20003	497.55	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20250604	66	66	62.51	65	36994	65	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20250604	80.44	81.36	79.1	79.76	216163	79.76	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20250604	29350	29700	29215	29440	16028	29440	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20250604	328	339	322	328.4	318481	328.4	up	down	incorrect
SHREERAMA.NSE	Shree Rama Multi	20250604	45.86	46	44.1	44.45	133155	44.45	down	up	incorrect
SHRENIK.NSE	Shrenik Limited	20250604	0.62	0.62	0.6	0.6	568513	0.6	down	up	incorrect
SHREYANIND.NSE	Shreyans Industries Limited	20250604	222.99	223.87	219.1	222.63	10260	222.63	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20250604	2460	2476.8	2401.1	2445.6	45739	2445.6	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20250604	7.95	7.95	7.95	7.95	25720	7.95
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20250604	860	860	847	852.35	147437	852.35	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20250604	13.99	13.99	12.86	13.26	2122	13.26	down	down	correct
SIEMENS.NSE	Siemens Limited	20250604	3320.3	3336.5	3275.1	3309	259833	3309	down	up	incorrect
SIGIND.NSE	Signet Industries Limited	20250604	71.92	72.5	68.1	69.01	97831	69.01	down	down	correct
SIL.NSE	Standard Industries Limited	20250604	19.86	19.86	19.06	19.59	48038	19.59	down	down	correct
SILGO.NSE	Silgo Retail Limited	20250604	53.29	53.29	53.29	53.29	10067	53.29
SILINV.NSE	SIL Investments Limited	20250604	601	625	601	619.25	5621	619.25	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20250604	15.95	16	15.28	15.88	4248	15.88	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20250604	16.2	16.25	15.5	16.11	13699	16.11	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20250604	285	289.8	278.35	280.15	67869	280.15	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20250604	133.3	133.69	128.17	129.12	5955	129.12	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20250604	356.75	360.1	352.8	359.5	219260	359.5	up	up	correct
SIS.NSE	SIS Limited	20250604	368.4	373	364	367.3	266298	367.3	down	down	correct
SITINET.NSE	SITI Networks Limited	20250604	0.5	0.51	0.49	0.5	268372	0.5
SIYSIL.NSE	Siyaram Silk Mills Limited	20250604	715	723.85	703.25	707.4	113769	707.4	down	down	correct
SJVN.NSE	SJVN Limited	20250604	97.3	99	96.43	98.71	7959826	98.71	up	up	correct
SKFINDIA.NSE	SKF India Limited	20250604	4649	4964.2	4649	4774.8	324630	4774.8	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20250604	2.83	2.83	2.83	2.83	0	2.83
SKIPPER.NSE	Skipper Limited	20250604	491.95	500	486.2	495.75	398710	495.75	up	down	incorrect
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20250604	203.7	208.77	199.47	206.86	72823	206.86	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20250604	163.25	167.99	160.82	161.88	4356	161.88	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20250604	114.21	120.86	111.58	119.2	290712	119.2	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20250604	1905	1914.9	1871.3	1886.9	19976	1886.9	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20250604	1314.7	1352.9	1294.1	1309.8	1932	1309.8	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20250604	258.2	259.1	251.15	254.2	135649	254.2	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20250604	58	59.85	57.5	58.42	383834	58.42	up	down	incorrect
SOBHA.NSE	Sobha Limited	20250604	1540.4	1547.4	1498.5	1516	308864	1516	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20250604	479	479	470	473.75	85393	473.75	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20250604	16700	16879	16569	16809	182148	16809	up	down	incorrect
SOMANYCERA.NSE	Somany Ceramics Limited	20250604	470	472	457.8	459.5	26802	459.5	down	up	incorrect
SOMATEX.NSE	Soma Textiles & Industries Limited	20250604	44	45.3	42	42.48	54781	42.48	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20250604	165.99	165.99	158.5	163.53	42995	163.53	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20250604	532.05	540.8	529.1	538.05	1009153	538.05	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20250604	414.25	420.5	410.55	412.5	1296812	412.5	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20250604	419.9	428.7	414.7	425.45	42990	425.45	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20250604	29.6	29.65	29.22	29.28	12833413	29.28	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20250604	150	154.28	141.36	146.18	262233	146.18	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20250604	836	868.95	831	849.45	66429	849.45	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20250604	267.45	267.8	257	260.65	324631	260.65	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20250604	185	185	156.14	156.83	17337981	156.83	down	up	incorrect
SPCENET.NSE	Spacenet Enterprises India Limited	20250604	8.91	9.1	8.52	8.59	535640	8.59	down	up	incorrect
SPECIALITY.NSE	Speciality Restaurants Limited	20250604	127.27	127.49	124.95	125.39	40313	125.39	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20250604	63.19	66.95	57.71	60.31	1335968	60.31	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20250604	88.39	88.55	86.1	86.5	485567	86.5	down	down	correct
SPLIL.NSE	SPL Industries Limited	20250604	37.25	38.45	36.2	37.99	4131	37.99	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20250604	189.9	193.8	187	191.56	78399	191.56	up	up	correct
SREEL.NSE	Sreeleathers Limited	20250604	247.74	248.23	241.2	243.88	3312	243.88	down	up	incorrect
SRF.NSE	SRF Limited	20250604	2965	3058.7	2961.3	3053.5	1225479	3053.5	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20250604	552.3	566.3	543.95	561.75	25812	561.75	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20250604	0.8	0.8	0.76	0.8	392982	0.8
SSWL.NSE	Steel Strips Wheels Limited	20250604	242.01	248.9	240.01	246.29	322080	246.29	up	down	incorrect
STAR.NSE	Strides Pharma Science Limited	20250604	792.7	796.05	780.15	790.75	315961	790.75	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20250604	219.18	219.4	216.5	216.99	87163	216.99	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20250604	175.12	179	174.7	175.6	16438	175.6	up	down	incorrect
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20250604	155.5	165.45	150.66	157.9	625755	157.9	up	down	incorrect
STEELCITY.NSE	Steel City Securities Limited	20250604	102.09	103.42	101.62	102.15	22845	102.15	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20250604	8.27	8.33	8.15	8.25	721151	8.25	down	down	correct
STEL.NSE	STEL Holdings Limited	20250604	421.75	428	415.3	417.1	1570	417.1	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20250604	355	362.75	345.35	347.35	457937	347.35	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20250604	73.22	75.32	73.01	73.66	1013836	73.66	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20250604	533.6	584	529.35	579.2	560470	579.2	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20250604	1719	1719	1686.1	1702.8	29153	1702.8	down	down	correct
SUBEXLTD.NSE	Subex Limited	20250604	14.46	14.88	14.36	14.68	2931524	14.68	up	up	correct
SUBROS.NSE	Subros Limited	20250604	759.5	759.5	740.6	750.8	34033	750.8	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20250604	1160	1161.1	1133	1152.2	133385	1152.2	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20250604	503	506.75	498.5	501.2	167619	501.2	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20250604	96.17	97.71	94.06	96.33	15901	96.33	up	down	incorrect
SUMMITSEC.NSE	Summit Securities Limited	20250604	2080	2089.6	2040.3	2071.7	6169	2071.7	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20250604	2.13	2.2	2.09	2.14	734657	2.14	up	down	incorrect
SUNDARMFIN.NSE	Sundaram Finance Limited	20250604	5000.5	5118	4950	5065	68959	5065	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20250604	387.25	394.2	382.2	389	96487	389	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20250604	851.35	851.35	825	834.2	1391	834.2	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20250604	1008	1010.9	990	1001.9	64890	1001.9	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20250604	263	278.3	261.6	271.05	954500	271.05	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20250604	1656	1669	1649	1664.9	1700482	1664.9	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20250604	432.95	439.45	430.1	434.95	367309	434.95	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20250604	640	640	628.1	630.6	202332	630.6	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20250604	173.48	177.99	173	175.53	5354	175.53	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20250604	9.92	10.89	9.81	10.23	213408	10.23	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20250604	418	441.25	417.95	433.2	254251	433.2	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20250604	2.04	2.19	2.04	2.17	203222	2.17	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20250604	4250	4307	4194.8	4299	283143	4275.6676	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20250604	37.01	37.7	36.42	36.76	104434	36.76	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20250604	20.45	20.45	19.82	20.09	192594	20.09	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20250604	69.96	70.4	69	69.04	6080	69.04	down	up	incorrect
SURYAROSNI.NSE	Surya Roshni Limited	20250604	335.8	339.95	331.55	334.6	266565	334.6	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20250604	144.48	147.45	139.61	146.39	307382	146.39	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20250604	41	41.2	41	41	15028	41
SUULD.NSE	Suumaya Industries Limited	20250604	2.85	3.14	2.85	3	14492	3	up	up	correct
SUVEN.NSE	Suven Life Sciences Limited	20250604	235.1	239.54	224.29	234.28	928065	234.28	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20250604	1014	1031.9	1001.1	1021.8	135934	1021.8	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20250604	3.84	3.9	3.72	3.79	93912	3.79	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20250604	68.35	68.58	66.5	66.72	125734824	66.72	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20250604	3.4	3.4	3.4	3.4	1431	3.4
SWANENERGY.NSE	Swan Energy Limited	20250604	416.35	463.9	410	449.2	14201303	449.2	up	down	incorrect
SWARAJENG.NSE	Swaraj Engines Limited	20250604	3897	3939	3850	3921.3	11608	3823.401	up	down	incorrect
SWELECTES.NSE	Swelect Energy Systems Limited	20250604	595.25	595.25	595.25	595.25	785	595.25
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20250604	304	307.8	295.45	302.65	3073799	302.65	down	up	incorrect
SYMPHONY.NSE	Symphony Limited	20250604	1187.1	1194.9	1171	1173.3	51280	1173.3	down	up	incorrect
SYNGENE.NSE	Syngene International Limited	20250604	641.05	648.65	639.9	647.4	236310	646.1467	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20250604	208.43	215	207.51	211.05	8175	211.05	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20250604	440.3	445.9	438	439.25	162196	439.25	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20250604	8.55	8.55	8.4	8.55	12947	8.55
TALBROAUTO.NSE	Talbros Automotive Components Limited	20250604	289.95	294.5	285.6	293.05	113300	293.05	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20250604	615.15	629.9	610.35	626.3	594081	626.3	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20250604	25.09	25.09	24.1	24.85	15852	24.85	down	down	correct
TARC.NSE	TARC Limited	20250604	168	170.01	165.89	166.33	333346	166.33	down	down	correct
TARMAT.NSE	Tarmat Limited	20250604	57.45	57.45	54.99	55.46	15484	55.46	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20250604	10295	10554	10281	10500	3418	10500	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20250604	905.4	917.7	895.55	915.15	763349	915.15	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20250604	1663.2	1685.9	1646.6	1684.2	201572	1659.5108	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20250604	1110	1125.9	1110	1124.4	635699	1124.4	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20250604	6418	6464	6371.5	6432.5	81617	6360.5051	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20250604	6700	6731.5	6590.5	6622	34706	6596.1122	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20250604	701.8	715.45	698.4	709.15	11287991	709.15	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20250604	391	395	389.05	393.65	7238701	393.65	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20250604	157.5	158.98	156.81	158.4	16660138	154.792	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20250604	956.95	972	941.95	945.9	114120	945.9	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20250604	182.5	194.9	182.12	187.04	589354	187.04	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20250604	1136.8	1153.5	1126.9	1134.7	14507	1134.7	down	down	correct
TCIEXP.NSE	TCI Express Limited	20250604	811	834.4	800	823.55	73293	823.55	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20250604	12.61	12.61	12.1	12.27	17001	12.27	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20250604	3904.1	3904.1	3810.5	3834.1	5461	3834.1	down	up	incorrect
TCS.NSE	Tata Consultancy Services Limited	20250604	3389	3394.8	3370	3380.9	2544807	3380.9	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20250604	501.75	512.05	499.05	507.1	418876	507.1	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20250604	1954	1976.4	1925	1928.8	22999	1928.8	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20250604	14.57	14.57	14.57	14.57	0	14.57
TECHM.NSE	Tech Mahindra Limited	20250604	1544.8	1566.6	1544	1556.7	1439090	1556.7	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20250604	1490.1	1566.9	1452	1542.9	1300328	1542.9	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20250604	707	715	698.25	706.7	925399	489.23	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20250604	480	480	479	480	15470	480
TERASOFT.NSE	Tera Software Limited	20250604	257.65	257.65	255	257.65	6522	257.65
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20250604	100.61	107.99	99.15	105.56	874693	105.56	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20250604	62.96	67.7	61.28	66.27	324059	66.27	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20250604	161.2	175.5	160.4	171.98	18436507	171.98	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20250604	225	235.49	225	230.02	2409283	230.02	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20250604	15.34	15.34	15.04	15.34	7243	15.34
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20250604	11.47	11.47	11.02	11.17	12937	11.17	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20250604	1914.1	1928.4	1907.3	1916.6	15720	1916.6	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20250604	146.32	148.9	146.32	147.79	9850	147.79	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20250604	135.53	138.5	134.01	137.64	77248	137.64	up	up	correct
THERMAX.NSE	Thermax Limited	20250604	3394.7	3528.2	3384.9	3505	339111	3505	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20250604	171.45	177.9	170.35	176.24	1498167	176.24	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20250604	317.95	327.1	313.05	327.1	48903	327.1	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20250604	1002	1011	983.4	1000.1	32377	1000.1	down	up	incorrect
TI.NSE	Tilaknagar Industries Ltd.	20250604	360.8	370.35	359.35	360.85	1073586	360.85	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20250604	3080.2	3090	2985.3	3012.6	9776	2993.24	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20250604	3011	3093.2	3011	3078	299108	3078	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20250604	6.4	6.78	6.2	6.39	20979	6.39	down	down	correct
TIL.NSE	TIL Limited	20250604	379.05	389	367	382.4	41466	382.4	up	up	correct
TIMESGTY.NSE	Times Guaranty Limited	20250604	162.44	164.64	160.82	161.8	4586	161.8	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20250604	384.8	387.9	379	382.1	813144	382.1	down	down	correct
TIMKEN.NSE	Timken India Limited	20250604	3271	3311.6	3221	3277.6	182061	3277.6	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20250604	275	283.22	270.5	271.79	397201	271.79	down	up	incorrect
TIRUPATIFL.NSE	Tirupati Forge Limited	20250604	36.26	36.4	36.26	36.26	34996	36.26
TITAN.NSE	Titan Company Limited	20250604	3506.1	3519.8	3486	3499.8	410354	3499.8	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20250604	88.51	91.4	88.38	90.33	691081	90.33	up	down	incorrect
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20250604	169.89	169.89	163.04	164.83	116949	164.83	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20250604	10.11	10.65	9.26	9.39	90332	9.39	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20250604	146.02	154.4	143.81	147.41	36295	147.41	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20250604	3120	3156.6	3108.8	3137.1	364196	3131.151	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20250604	1415	1453.8	1405	1419.1	1148156	1414.0695	up	down	incorrect
TOTAL.NSE	Total Transport Systems Limited	20250604	80.65	83.38	80.5	81.41	9891	81.41	up	down	incorrect
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20250604	86.2	93.99	86.2	89.84	24560	89.84	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20250604	81.73	82.9	81.2	82.19	142891	82.19	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20250604	8.1	8.55	7.97	8.2	21595	8.2	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20250604	248.29	249.96	242.01	243.02	6245	243.02	down	down	correct
TRENT.NSE	Trent Limited	20250604	5590	5607	5481.5	5506.5	748937	5501.73	down	down	correct
TRF.NSE	TRF Limited	20250604	373.9	388.75	367.4	378.25	23366	378.25	up	up	correct
TRIDENT.NSE	Trident Limited	20250604	31.12	31.23	30.45	31.06	8785829	31.06	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20250604	83	84.99	82.61	84.06	46909	84.06	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20250604	592.8	595.4	583	591.15	1002418	591.15	down	up	incorrect
TRIVENI.NSE	Triveni Engineering & Industries Limited	20250604	434.4	436	422	423.75	272881	423.75	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20250604	1242.3	1242.3	1218	1219.6	3746	1219.6	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20250604	612.1	616.95	607	612.2	54990	612.2	up	down	incorrect
TTL.NSE	T.T. Limited	20250604	15.43	16.2	14.31	15.07	415145	15.07	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20250604	72.79	73.8	70.8	72.41	9567996	72.41	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20250604	403.4	403.95	395.9	400.2	19524	400.2	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20250604	2750	2780.4	2745.7	2756.6	440642	2756.6	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20250604	2969.5	2995	2949.8	2960.3	2513	2960.3	down	up	incorrect
TVTODAY.NSE	T.V. Today Network Limited	20250604	169.99	170.25	168.23	169.67	29282	169.67	down	up	incorrect
TVVISION.NSE	TV Vision Limited	20250604	7.52	7.89	7.52	7.89	32247	7.89	up	up	correct
UBL.NSE	United Breweries Limited	20250604	2024.1	2060.1	2015	2029.7	61077	2029.7	up	up	correct
UCOBANK.NSE	UCO Bank	20250604	34	34.1	33.12	33.91	17382108	33.91	down	down	correct
UFLEX.NSE	Uflex Limited	20250604	632.9	634	624	627.65	40939	627.65	down	down	correct
UFO.NSE	UFO Moviez India Limited	20250604	68	69.39	68	68.71	36986	68.71	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20250604	48.03	49.35	47.57	48.49	252155	48.49	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20250604	175.77	177.21	172.65	175.7	273839	175.7	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20250604	43.6	43.93	42.95	43.38	5172326	43.38	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20250604	11040	11055	10920	11038	345047	11038	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20250604	77.26	80.57	77.26	80.01	13788	80.01	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20250604	5.65	5.97	5.65	5.87	6201	5.87	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20250604	602.55	605.8	590.4	592.7	32489	592.7	down	up	incorrect
UNIDT.NSE	United Drilling Tools Limited	20250604	189.8	190.55	187.87	188.7	13428	188.7	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20250604	166.75	166.75	160.99	161.26	16489	161.26	down	down	correct
UNIONBANK.NSE	Union Bank of India	20250604	152	154.12	149.12	153.15	17580356	153.15	up	up	correct
UNITECH.NSE	Unitech Limited	20250604	7.4	7.5	7.17	7.5	5875996	7.5	up	up	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20250604	414	422.4	414	419.2	763	419.2	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20250604	216.39	223.89	216.39	219.21	13588	219.21	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20250604	620.35	628	611.75	619.8	51026	619.8	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20250604	250.05	257.59	241.01	243.49	14144	243.49	down	down	correct
UPL.NSE	UPL Limited	20250604	635.5	646.35	633.55	642.55	1302307	642.55	up	up	correct
URJA.NSE	Urja Global Limited	20250604	15.15	15.29	15	15.09	835529	15.09	down	down	correct
USHAMART.NSE	Usha Martin Limited	20250604	314.9	315	306	307.15	399225	307.15	down	up	incorrect
UTIAMC.NSE	UTI Asset Management Company Limited	20250604	1156.9	1168	1147	1155.2	475992	1155.2	down	up	incorrect
UTIBANKETF.NSE	Uti Mutual Fund	20250604	57.35	57.35	56.52	56.98	34920	56.98	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20250604	69.5	71.68	69.5	71.45	142819	71.45	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20250604	268.66	269.58	268.43	269.09	16498	269.09	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20250604	889.82	891	882.34	884.96	1386	884.96	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20250604	88.55	90.5	87.55	88.75	2231	88.75	up	down	incorrect
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20250604	318.3	318.6	312.05	313.5	49891	313.5	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20250604	1871.8	1883	1831	1854.2	32103	1854.2	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20250604	5498	5498	5260	5269	24600	5269	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20250604	250	256	246.5	252	361486	250.4171	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20250604	12.75	13	12.51	12.92	407041	12.92	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20250604	9.89	10.1	9.89	9.89	694112	9.89
VALIANTORG.NSE	Valiant Organics Limited	20250604	463.85	463.85	442	446.85	66742	446.85	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20250604	43.9	44.75	43.11	44.24	22866	44.24	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20250604	11.33	11.58	11.24	11.37	317953	11.37	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20250604	540	558	534.15	545.75	309586	545.75	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20250604	54.01	55.35	52.35	54.15	1615335	54.15	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20250604	43.25	49.99	43.25	46.35	614982	46.35	up	up	correct
VBL.NSE	Varun Beverages Limited	20250604	475.9	477	465.55	467.8	6368562	467.8	down	down	correct
VEDL.NSE	Vedanta Limited	20250604	434	438.35	430.4	436.85	4747404	430.0523	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20250604	1619.8	1628.4	1609.4	1625.1	17466	1625.1	up	down	incorrect
VENUSREM.NSE	Venus Remedies Limited	20250604	463.2	463.2	432.35	447.8	155104	447.8	down	up	incorrect
VERTOZ.NSE	Vertoz Advertising Limited	20250604	10.31	10.31	10.31	10.31	16607	103.1
VESUVIUS.NSE	Vesuvius India Limited	20250604	5939	6098	5902	6058.5	179940	605.85	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20250604	132.3	135.95	131.12	132.04	125441	132.04	down	down	correct
VGUARD.NSE	V	20250604	373.05	378.25	371.95	373.15	273551	373.15	up	down	incorrect
VHL.NSE	Vardhman Holdings Limited	20250604	4011.6	4075	3998.7	4042.8	889	4042.8	up	down	incorrect
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20250604	426	430	424.75	426.15	9072	426.15	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20250604	963	973.95	952.05	964.2	123971	964.2	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20250604	2.27	2.31	2.15	2.2	151445	2.2	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20250604	2.38	2.39	2.36	2.37	2039739	2.37	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20250604	2.61	2.64	2.44	2.49	22080229	2.49	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20250604	971.16	1000	953.66	960.5	240592	480.25	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20250604	1848	1858.8	1828.2	1849.6	21898	1849.6	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20250604	1691	1699	1669.2	1679.8	14104	1679.8	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20250604	31.24	31.43	31.24	31.24	1140	31.24
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20250604	341.9	344.8	330.55	333.5	71712	333.5	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20250604	40	41.96	40	41.64	170976	41.64	up	down	incorrect
VIPIND.NSE	VIP Industries Limited	20250604	360.25	364.85	357.5	358.35	206306	358.35	down	up	incorrect
VIPULLTD.NSE	Vipul Limited	20250604	11	11.1	11	11	111341	11
VISAKAIND.NSE	Visaka Industries Limited	20250604	83.7	85.8	83.02	85.44	167889	84.9342	up	down	incorrect
VISASTEEL.NSE	VISA Steel Limited	20250604	29.92	32.88	29.92	30.05	7002	30.05	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20250604	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20250604	529.35	534.8	515.35	530.2	195522	530.2	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20250604	10.02	10.12	9.76	10.01	385108	10.01	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20250604	0.86	0.89	0.85	0.87	561731	0.87	up	up	correct
VLSFINANCE.NSE	VLS Finance Limited	20250604	241.25	244.77	236.25	240.12	15422	240.12	down	down	correct
VMART.NSE	V	20250604	3408.88	3408.88	3382	3397.68	49488	849.42	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20250604	9050.5	9098.5	8865	8988	79329	8988	down	down	correct
VOLTAS.NSE	Voltas Limited	20250604	1230.1	1236.8	1225.1	1230.4	458790	1223.5644	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20250604	564	571.3	561.1	570	57858	570	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20250604	268	281.95	268	269.4	150749	269.4	up	up	correct
VSTIND.NSE	VST Industries Limited	20250604	280.05	282.55	277.5	278.1	315219	278.1	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20250604	3860	3918	3828	3841.5	7926	3841.5	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20250604	492.4	494.65	486.15	487.3	80058	487.3	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20250604	1604.8	1643.7	1603.9	1621.4	325655	1621.4	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20250604	223	239.4	223	237.07	1228483	237.07	up	up	correct
WANBURY.NSE	Wanbury Limited	20250604	303.95	303.95	294	299.2	22447	299.2	down	up	incorrect
WEALTH.NSE	Wealth First Portfolio Managers Limited	20250604	865.9	886	857.45	877.2	4720	877.2	up	down	incorrect
WEBELSOLAR.NSE	Websol Energy System Limited	20250604	1380.9	1408.9	1375.5	1397.3	107410	1397.3	up	down	incorrect
WEIZMANIND.NSE	Weizmann Limited	20250604	120.89	120.89	117.79	119.49	2269	119.49	down	up	incorrect
WELCORP.NSE	Welspun Corp Limited	20250604	920	932.9	907.1	911.45	939789	911.45	down	up	incorrect
WELENT.NSE	Welspun Enterprises Limited	20250604	498.4	502.95	495.2	496.3	185800	496.3	down	up	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20250604	1035.05	1126	1035.05	1101.85	11933	1101.85	up	down	incorrect
WENDT.NSE	Wendt (India) Limited	20250604	8448	8462.5	8282	8310	31822	8310	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20250604	665.5	670.9	663	665.85	22370	665.85	up	up	correct
WHEELS.NSE	Wheels India Limited	20250604	747.05	751.5	736.55	744.2	12557	744.2	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20250604	1239	1264.3	1225.6	1251.1	98064	1251.1	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20250604	30.46	30.89	30	30.08	263	30.08	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20250604	925.05	932.5	913.05	921	15758	921	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20250604	353.5	355.5	345.4	347.7	82544	347.7	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20250604	157.99	157.99	149.52	152.14	789	152.14	down	down	correct
WIPRO.NSE	Wipro Limited	20250604	246.51	249.81	246.51	247.05	6698150	247.05	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20250604	1493.9	1547.4	1482	1492.4	811687	1492.4	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20250604	659.65	662.95	647	650.15	27686	650.15	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20250604	157	157.01	151.1	151.92	12607	151.92	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20250604	72.88	72.88	72	72.88	33742	72.88
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20250604	484.15	486.8	478.65	484.75	38145	484.75	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20250604	98.97	100.91	97.25	99.68	153715	99.68	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20250604	96.9	96.9	92.2	94.74	7824	94.74	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20250604	1174.7	1218.8	1171.2	1209.1	35121	1209.1	up	up	correct
YESBANK.NSE	Yes Bank Limited	20250604	21.1	21.36	20.74	21.14	246958946	21.14	up	up	correct
YUKEN.NSE	Yuken India Limited	20250604	1105.3	1131	1059.3	1076.2	15152	1076.2	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20250604	131.5	131.5	127.45	127.97	5140919	127.97	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20250604	8.6	9.01	8.3	9.01	1260804	9.01	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20250604	13.92	14.01	13.78	13.84	1145051	13.84	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20250604	255.6	257	243.05	245.5	197	245.5	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20250604	7.04	7.12	6.89	6.92	79498	6.92	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20250604	822.35	840	816.2	822.4	411667	822.4	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20250604	2164	2248	2150.1	2229.6	766339	2229.6	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20250604	112.58	113.5	111.52	113.06	9418	113.06	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20250604	967.9	972.2	951.05	964.55	11200	964.55	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20250604	218.25	226.99	216.01	221.68	466139	221.68	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20250604	1950	1965.4	1894	1900.1	143636	1900.1	down	down	correct