CollectAI

close-nse_india_stocks

2025/06/05

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20250605	219.4	233.65	219.4	229.31	426424	229.31	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20250605	67.01	68.2	65.55	66.06	5481	66.06	down	down	correct
3MINDIA.NSE	3M India Limited	20250605	29695	29855	29555	29630	1374	29630	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20250605	52	55	51.98	54.4	46142	54.4	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20250605	406.7	412.2	400.1	404.75	23713	404.75	down	up	incorrect
63MOONS.NSE	63 MOONS TECHNOLOG	20250605	848	884.85	847.95	884.4	451282	884.4	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20250605	18	18.66	17.81	18.59	445167	18.59	up	down	incorrect
AAKASH.NSE	Aakash Exploration Services Limited	20250605	8.24	8.28	8.11	8.14	86158	8.14	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20250605	50.98	52.66	47.76	52.65	84612	52.65	up	up	correct
AARON.NSE	Aaron Industries Limited	20250605	387.35	405.9	375	397	11196	397	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20250605	479	484.95	462	463.25	240445	463.25	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20250605	487	490.05	477.45	481.65	1580850	481.65	down	up	incorrect
AARTISURF.NSE	Aarti Surfactants Limited	20250605	556.35	568.9	550	559.8	3620	559.8	up	down	incorrect
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20250605	135	138.98	132.1	138.98	21532	138.98	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20250605	112.85	115.22	112.85	114.66	3422	114.66	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20250605	1798	1828	1798	1812.2	78168	1812.2	up	up	correct
ABAN.NSE	Aban Offshore Limited	20250605	47.4	48.59	47.3	47.55	56754	47.55	up	up	correct
ABB.NSE	ABB India Limited	20250605	6041	6080	6010	6045	135626	6045	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20250605	31400	31900	31290	31695	25789	31695	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20250605	224.1	226.2	222.46	225.2	2373268	225.2	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20250605	77.3	77.5	76.1	76.88	20071916	76.88	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20250605	47.8	48.5	47.1	48.42	573	48.42	up	up	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20250605	57.12	57.12	56.3	56.6	2908698	56.6	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20250605	71.32	71.32	69.57	69.94	7921	69.94	down	up	incorrect
ACC.NSE	ACC Limited	20250605	1880.8	1894.8	1877	1884.9	158090	1884.9	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20250605	1404	1419.9	1390	1394.6	11046	1394.6	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20250605	8.62	8.7	8.55	8.62	141708	8.62
ACE.NSE	Action Construction Equipment Limited	20250605	1275	1275.7	1250	1251.9	125324	1251.9	down	up	incorrect
ADANIENT.NSE	Adani Enterprises Limited	20250605	2495	2530.1	2487.5	2504.4	673209	2393.6144	up	down	incorrect
ADANIGREEN.NSE	Adani Green Energy Limited	20250605	1006	1019	1002	1003.6	1454736	1003.6	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20250605	1443.8	1467.7	1438	1456.7	2019939	1449.6472	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20250605	547.7	553.7	546.55	547.65	1923341	547.65	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20250605	264.86	268.35	261.1	262.53	99933	262.53	down	down	correct
ADL.NSE	Archidply Decor Limited	20250605	92.99	95.5	92.99	95	3610	95	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20250605	973.6	998	967.1	987.85	13141	987.85	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20250605	11.35	11.41	10.93	11.06	29235	11.06	down	up	incorrect
ADSL.NSE	Allied Digital Services Limited	20250605	198	201.34	196.4	197.99	246871	197.99	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20250605	61.88	61.88	60.8	61.04	25697	61.04	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20250605	309.2	311.75	303.5	304.35	110674	304.35	down	down	correct
AFFLE.NSE	Affle (India) Limited	20250605	1803.2	1824	1783.1	1789	235440	1789	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20250605	972.8	985.2	962.05	981.05	67798	981.05	up	up	correct
AGRITECH.NSE	Agri	20250605	162.08	165.24	160.17	161.47	9763	161.47	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20250605	37.42	37.8	36.22	36.94	121242	36.94	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20250605	65.7	66.93	65.2	65.62	13674	65.62	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20250605	140.48	141.4	138.75	139.21	6226	139.21	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20250605	927.4	940.8	921.05	932	36310	932	up	down	incorrect
AIAENG.NSE	AIA Engineering Limited	20250605	3533	3550	3486.2	3518.8	25256	3518.8	down	down	correct
AIRAN.NSE	Airan Limited	20250605	28.86	28.9	27.1	27.51	230285	27.51	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20250605	2600	2633.7	2560	2577.8	300138	2577.8	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20250605	815.5	868	815.5	851.55	147604	851.55	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20250605	5.82	5.87	5.71	5.73	689848	5.73	down	down	correct
AKASH.NSE	Akash Infra	20250605	29.79	29.79	28.7	29.44	5454	29.44	down	down	correct
AKG.NSE	AKG Exim Limited	20250605	14.34	15	13.61	13.93	49955	13.93	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20250605	257.5	257.5	250.1	252.71	4545	252.71	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20250605	9.38	9.42	9.05	9.12	103228	9.12	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20250605	3337	3342.3	3286	3295.2	9510	3295.2	down	down	correct
ALANKIT.NSE	Alankit Limited	20250605	14.5	14.9	14.4	14.57	287543	14.57	up	down	incorrect
ALBERTDAVD.NSE	Albert David Limited	20250605	802	807.95	798.7	801.15	3746	801.15	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20250605	111	112.52	110.76	111.07	304492	111.07	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20250605	913.2	917.05	900	905.5	4874	905.5	down	up	incorrect
ALKALI.NSE	Alkali Metals Limited	20250605	104.28	104.28	101.8	101.99	20272	101.99	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20250605	4869	4925	4826.5	4843.5	151598	4843.5	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20250605	1946	1967.9	1935.3	1952.5	22947	1943.459	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20250605	33.6	34.18	32.93	33.28	7619863	33.28	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20250605	19.85	20.44	19.59	19.89	142998	19.89	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20250605	19.35	19.9	19.31	19.44	5395331	19.44	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20250605	100.5	102.65	93.22	97.65	82777	97.65	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20250605	264.55	264.75	255.05	262.45	13425	262.45	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20250605	2.41	2.53	2.35	2.41	22039	2.41
AMBER.NSE	Amber Enterprises India Limited	20250605	6260	6461.5	6260	6301.5	201581	6301.5	up	up	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20250605	29.76	30.09	29.2	29.55	11702	29.55	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20250605	1635.4	1700	1622.5	1691.7	25870	1691.7	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20250605	552.5	556.5	549	550.15	1079232	550.15	down	up	incorrect
AMDIND.NSE	AMD Industries Limited	20250605	49.72	51.18	49.21	50.65	7480	50.65	up	up	correct
AMIORG.NSE	Ami Organics Limited	20250605	1113.7	1155	1108.3	1130	690862	1130	up	down	incorrect
AMJLAND.NSE	AMJ Land Holdings Limited	20250605	61.81	61.81	60.35	60.57	45844	60.57	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20250605	738	744.45	719	722.5	17043	722.5	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20250605	572	583.25	568.5	570.55	1636431	570.55	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20250605	77.3	78.69	76	76.6	93793	76.6	down	up	incorrect
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20250605	76	78	75.02	76.55	313717	76.55	up	down	incorrect
ANIKINDS.NSE	Anik Industries Limited	20250605	110	113.8	110	112.98	2131	112.98	up	down	incorrect
ANKITMETAL.NSE	Ankit Metal & Power Limited	20250605	2.16	2.33	2.16	2.25	22395	2.25	up	up	correct
ANMOL.NSE	Anmol India Limited	20250605	17.31	17.88	17.31	17.4	36736	17.4	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20250605	3.85	3.85	3.72	3.75	118320	3.75	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20250605	1.06	1.1	1.05	1.06	444961	1.06
ANUP.NSE	The Anup Engineering Limited	20250605	2814	2852.5	2785.1	2805.7	24487	2805.7	down	up	incorrect
ANURAS.NSE	Anupam Rasayan India Limited	20250605	1030.5	1048.5	1028.9	1044.2	252823	1044.2	up	up	correct
APARINDS.NSE	Apar Industries Limited	20250605	8015.5	8118	7930	8050.5	37589	8050.5	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20250605	139.55	141.5	136.5	137.13	28486	137.13	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20250605	385.75	392.4	380.2	383.65	22345	383.65	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20250605	224.91	228.3	224.01	224.43	32743	224.43	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20250605	1900	1920	1875.5	1914.9	912666	1914.9	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20250605	989	989	970.4	973.4	38038	973.4	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20250605	204.6	208	196.03	205.98	12094583	205.98	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20250605	6868.5	6919.5	6842	6876	488647	6876	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20250605	445	456.95	428	433.1	332747	433.1	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20250605	461.3	466.75	460	462.65	619545	462.65	up	down	incorrect
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20250605	1280	1332.4	1280	1290.6	4206	1290.6	up	up	correct
APTECHT.NSE	Aptech Limited	20250605	158.11	159.94	156.01	157.32	28647	157.32	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20250605	309.95	309.95	303.55	307.35	2896217	307.35	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20250605	97.01	97.51	95.21	95.55	21100	95.55	down	down	correct
ARCHIES.NSE	Archies Limited	20250605	20.5	20.6	20.28	20.45	13456	20.45	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20250605	46.9	48	46.1	47.97	3191	47.97	up	down	incorrect
ARIES.NSE	Aries Agro Limited	20250605	318.45	324.9	318.35	321.45	54435	321.45	up	down	incorrect
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20250605	70.72	72.5	70.71	71.16	130744	71.16	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20250605	367	374	366.9	371.6	17177	371.6	up	down	incorrect
ARMANFIN.NSE	Arman Financial Services Limited	20250605	1495.1	1528.9	1490.2	1519.9	20818	1519.9	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20250605	39.89	40.59	38.34	39	13699	39	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20250605	673.25	673.25	673.25	673.25	2660	673.25
ARSHIYA.NSE	Arshiya Limited	20250605	2.66	2.73	2.57	2.63	60038	2.63	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20250605	54.44	54.44	54.44	54.44	0	54.44
ARTEMISMED.NSE	Artemis Medicare Services Limited	20250605	272.05	272.55	267.25	269.2	98537	269.2	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20250605	180.41	187	176.2	177.74	2088	177.74	down	down	correct
ARVIND.NSE	Arvind Limited	20250605	354.6	356.8	349.05	350.3	183978	350.3	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20250605	469.1	472.95	461.3	464.5	131340	464.5	down	up	incorrect
ARVSMART.NSE	Arvind SmartSpaces Limited	20250605	681.85	688.5	675	678.9	45957	678.9	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20250605	730.95	738.35	729	735.25	35140	735.25	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20250605	420.65	422	415.5	419.9	3033	419.9	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20250605	490	494.65	477.85	480.7	42071	480.7	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20250605	1140	1163	1113.7	1122.3	91462	1122.3	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20250605	396	405.9	385	389.35	418812	389.35	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20250605	322.5	328.75	318	324.4	51375	324.4	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20250605	31.25	31.25	30.25	30.41	60775	30.41	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20250605	216	222	216	218.79	1473603	218.79	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20250605	236.9	236.9	232.79	233.93	7230951	233.93	down	up	incorrect
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20250605	363.75	365	354.65	355	916	355	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20250605	2251.1	2261	2233	2243.5	996615	2243.5	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20250605	57.99	59.18	56.97	57.38	411551	57.38	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20250605	285.35	286	280.7	281.55	1942	281.55	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20250605	727.55	795	727.55	781.75	95348	781.75	up	down	incorrect
ASTERDM.NSE	Aster DM Healthcare Limited	20250605	585.9	590.5	580	586.9	990273	586.9	up	up	correct
ASTRAL.NSE	Astral Limited	20250605	1530	1537	1507.5	1510.2	512191	1510.2	down	up	incorrect
ASTRAMICRO.NSE	Astra Microwave Products Limited	20250605	1150.5	1195.9	1141.5	1178.6	1123287	1178.6	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20250605	9495	9955	9362	9884	267768	9884	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20250605	18.89	18.89	18.89	18.89	2229	18.89
ATGL.NSE	Adani Total Gas Limited	20250605	684.7	690.05	677.3	682.35	616872	682.0964	down	up	incorrect
ATUL.NSE	Atul Ltd	20250605	7229	7338	7204.5	7262	29234	7262	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20250605	476.45	483.7	471.35	472.75	50450	472.75	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20250605	730	730	713.2	720.05	2082775	720.05	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20250605	1398	1436.5	1356.5	1361.5	159708	1361.5	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20250605	1141.8	1161.5	1141.8	1161.5	709775	1161.5	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20250605	114.5	114.84	110.03	110.72	8491	110.72	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20250605	1764	1852	1764	1814	33268	1814	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20250605	86.48	88.99	85.7	86.52	51310	86.52	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20250605	545	559.4	544.75	547.9	36154	547.9	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20250605	767	767.4	748.35	753.8	744711	753.8	down	up	incorrect
AVTNPL.NSE	AVT Natural Products Limited	20250605	64.73	67.8	64.5	65.63	173266	65.63	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20250605	612.5	624.8	609.3	619.8	71082	619.8	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20250605	1172.5	1175.5	1157	1159	10481600	1159	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20250605	569.51	570.83	568.18	569.85	6665	569.85	up	down	incorrect
AXISBPSETF.NSE	Axis AMC Ltd.	20250605	12.37	12.79	12.37	12.72	23258	12.72	up	down	incorrect
AXISCADES.NSE	Axiscades Technologies Limited	20250605	1080	1131	1080	1131	80607	1131	up	up	correct
AXISGOLD.NSE	Axis Mutual Fund	20250605	82.93	82.93	81.63	82.29	236250	82.29	down	up	incorrect
AXISHCETF.NSE	Axis AMC Ltd.	20250605	141.9	142.88	141.67	142.36	8572	142.36	up	down	incorrect
AXISNIFTY.NSE	Axis Mutual Fund	20250605	271	271.25	268.71	269.89	9827	269.89	down	up	incorrect
AXISTECETF.NSE	Axis Mutual Fund	20250605	399.01	403	398.8	401.22	1483	401.22	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20250605	233.78	243.68	224.72	243.4	87538	243.4	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20250605	73.15	74.5	73.06	74.49	1540	74.49	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20250605	7.78	7.78	7.56	7.64	63424	7.64	down	up	incorrect
BAJAJ.NSE	AUTO	20250605	8614	8614	8509.5	8563.5	381642	8563.5	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20250605	174.85	176.65	173.7	174.03	234199	174.03	down	up	incorrect
BAJAJELEC.NSE	Bajaj Electricals Limited	20250605	655	663.25	649	651	42511	651	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20250605	1961	1965.9	1929.1	1944.9	1808602	1943.9513	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20250605	24.26	25.24	24.26	24.36	8415770	24.36	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20250605	13460	13538	13271	13480	39215	13452.7873	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20250605	1797.4	1797.4	1773.9	1786.8	7853320	893.4	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20250605	81.77	83.2	80.55	81.92	77250	81.92	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20250605	1484.3	1486	1467.5	1472.1	32431	1472.1	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20250605	52.9	52.9	50.82	51.03	121891	51.03	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20250605	21.65	21.65	20.82	20.97	9445	20.97	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20250605	2478	2484.2	2455	2460.2	224091	2460.2	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20250605	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20250605	214.9	216.68	213.01	214.03	329068	214.03	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20250605	97.2	99.76	97.2	99.36	17599	99.36	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20250605	595.65	611	595.65	607	547683	607	up	down	incorrect
BANARBEADS.NSE	Banaras Beads Limited	20250605	119.51	122.39	117	117.44	10029	117.44	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20250605	3954.4	4000	3900	3905.6	5420	3905.6	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20250605	579	582.2	557.8	559.05	285097	559.05	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20250605	169.8	170.65	166.52	166.86	6421997	166.86	down	down	correct
BANG.NSE	Bang Overseas Limited	20250605	60.5	61.49	58	58.2	31303	58.2	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20250605	66.95	66.95	64.12	65.04	6438	65.04	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20250605	255	256	248.6	250.64	20759942	242.29	down	up	incorrect
BANKBEES.NSE	Nippon Mutual Funds	20250605	570.86	574.19	570	571.78	939189	571.78	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20250605	125.5	125.99	123.65	124.25	4686895	124.25	down	up	incorrect
BANSWRAS.NSE	Banswara Syntex Limited	20250605	149.88	150.3	147	147.52	33010	147.52	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20250605	310.55	315	310.15	312.4	81748	312.4	up	up	correct
BASF.NSE	BASF India Limited	20250605	5194.5	5210	5101	5115.5	18211	5115.5	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20250605	33.35	34.33	32.65	33.2	472342	33.2	down	down	correct
BATAINDIA.NSE	Bata India Limited	20250605	1222.6	1231.1	1200	1210.2	200790	1210.2	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20250605	5600	5637	5544	5575	25725	5575	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20250605	2935	3052.1	2915.1	3027.6	139210	3027.6	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20250605	2020	2020	1971	1981.4	28971	1981.4	down	down	correct
BCLIND.NSE	BCL Industries Limited	20250605	41.74	42.44	41.73	41.96	504966	41.96	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20250605	1963	1982.9	1926.4	1968.8	3067139	1968.8	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20250605	31.17	31.17	30.2	30.91	41711	30.91	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20250605	1445.1	1467.9	1427.1	1429.7	93708	1429.7	down	up	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20250605	169.8	171.45	164.55	165.55	22617	165.55	down	down	correct
BEL.NSE	Bharat Electronics Limited	20250605	393.7	394.7	389.5	393.5	20746844	393.5	down	up	incorrect
BEML.NSE	BEML Limited	20250605	4397.5	4488	4340	4435.3	832596	4435.3	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20250605	116.35	119.4	116.35	117.01	394881	117.01	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20250605	569.35	588.5	564	577.45	845301	577.45	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20250605	344.05	345	340	340	5628	340	down	down	correct
BFINVEST.NSE	BF Investment Limited	20250605	501	537.85	501	503.05	186018	503.05	up	down	incorrect
BFUTILITIE.NSE	BF Utilities Limited	20250605	750	808.4	750	771.7	446889	771.7	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20250605	3.05	3.05	3.05	3.05	0	3.05
BGRENERGY.NSE	BGR Energy Systems Limited	20250605	117.5	117.78	117.5	117.5	86112	117.5
BHAGERIA.NSE	Bhageria Industries Limited	20250605	190.8	196.6	188.85	192.18	46849	192.18	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20250605	80.89	81.92	78.8	79.33	46357	79.33	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20250605	5.95	5.95	5.64	5.68	443199	5.68	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20250605	1277.1	1278.7	1257	1269.6	1340532	1269.6	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20250605	90.15	90.15	88.65	89.15	11485	89.15	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20250605	9022	9066	8902	8942	2340	8942	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20250605	193.65	225.7	193.65	222.65	3765613	222.65	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20250605	1884	1889	1868.6	1878.8	8999675	1878.8	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20250605	254.95	256.5	251.25	252	5868497	252	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20250605	64.68	65.79	63.21	63.61	134085	63.61	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20250605	725	725	723.5	725	645	725
BIOCON.NSE	Biocon Limited	20250605	335.1	338.5	329.5	330.6	3888417	330.6	down	up	incorrect
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20250605	49.99	56	49.95	54.44	336291	54.44	up	up	correct
BIRET.NSE	RR	20250605	305.8	307.5	304.05	305.12	130675	305.12	down	up	incorrect
BIRLACABLE.NSE	Birla Cable Limited	20250605	181.15	189.7	180	181.44	121345	181.44	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20250605	1373.1	1390.9	1361.2	1366.8	67409	1366.8	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20250605	199.48	208.71	199.48	207.75	827504	207.75	up	up	correct
BLBLIMITED.NSE	BLB Limited	20250605	14.79	15.14	14.6	14.8	27341	14.8	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20250605	132.88	140.62	132.51	139.54	973731	139.54	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20250605	67.67	68.21	66.86	67.1	314551	67.1	down	down	correct
BLS.NSE	BLS International Services Limited	20250605	409.9	414.5	407.1	408.9	1897674	408.9	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20250605	5.56	5.56	5.56	5.56	0	5.56
BLUEDART.NSE	Blue Dart Express Limited	20250605	6446	6570	6410	6523	14833	6523	up	down	incorrect
BLUESTARCO.NSE	Blue Star Limited	20250605	1560	1589.7	1545.5	1585	731506	1585	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20250605	74.2	76.2	73.45	73.83	329213	73.83	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20250605	155.5	157.99	153.65	154.49	1457142	154.49	down	down	correct
BOROLTD.NSE	Borosil Limited	20250605	370	374.5	368.15	369.3	104628	369.3	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20250605	545.5	575	545.5	561.75	705695	561.75	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20250605	31680	31680	31250	31455	62802	31455	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20250605	311.1	315.4	308.25	309.8	5900170	309.8	down	up	incorrect
BPL.NSE	BPL Limited	20250605	81.2	86	81.2	84.07	175911	84.07	up	down	incorrect
BRIGADE.NSE	Brigade Enterprises Limited	20250605	1218	1332	1194.2	1261.2	2860767	1261.2	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20250605	5542	5611	5520.5	5600	218004	5600	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20250605	23.37	23.37	22.6	23.07	72235	23.07	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20250605	144.67	146.79	136.76	138.52	21570	138.52	down	down	correct
BSE.NSE	BSE Limited	20250605	2821.1	2918	2815	2909.8	11094118	2909.8	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20250605	138.67	138.67	135.01	136.27	30146	136.27	down	up	incorrect
BSL.NSE	BSL Limited	20250605	140.9	141	140.9	140.9	1626	140.9
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20250605	84.18	86.77	84.18	86.43	40909	86.43	up	down	incorrect
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20250605	28.9	28.9	28.1	28.57	293925	28.57	down	up	incorrect
BSOFT.NSE	Birlasoft Limited	20250605	405.45	411.65	401.45	411.2	1503267	411.2	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20250605	755.05	764.75	749	751.45	5585	751.45	down	up	incorrect
BVCL.NSE	Barak Valley Cements Limited	20250605	38.43	38.79	36.8	37.16	28635	37.16	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20250605	91	93.2	89.63	90.88	74845	90.88	down	down	correct
CALSOFT.NSE	California Software Company Limited	20250605	10.5	10.96	10.34	10.49	21190	10.49	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20250605	266	267.88	246.99	253.08	1584396	253.08	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20250605	4194	4270	4171	4248.3	877563	4248.3	up	up	correct
CANBK.NSE	Canara Bank	20250605	117	117.65	116.05	116.38	13566294	116.38	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20250605	789.4	790.45	777	778	104247	778	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20250605	256.05	258	246.22	247.62	319816	247.62	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20250605	332.6	346.7	332.2	342.45	700863	342.45	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20250605	2150	2160.8	2110.7	2122.8	103325	2122.8	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20250605	94	97	93.25	96.94	51069	96.94	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20250605	962.5	971.45	951.5	954.9	105472	954.9	down	up	incorrect
CARERATING.NSE	CARE Ratings Limited	20250605	1819.2	1821.9	1784.1	1793.8	46023	1782.5555	down	up	incorrect
CARTRADE.NSE	CarTrade Tech Limited	20250605	1512	1578	1512	1553.4	220815	1553.4	up	down	incorrect
CASTROLIND.NSE	Castrol India Limited	20250605	218.14	222	217	218.9	3188664	218.9	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20250605	20.2	20.2	19	19.07	483088	19.07	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20250605	18.51	18.89	18.02	18.18	98036	18.18	down	down	correct
CCL.NSE	CCL Products (India) Limited	20250605	894.25	909	891.3	897.6	383212	897.6	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20250605	1713	1795	1703	1778.8	9554463	1778.8	up	up	correct
CEATLTD.NSE	CEAT Limited	20250605	3621	3749	3620.8	3708.3	151275	3708.3	up	down	incorrect
CELEBRITY.NSE	Celebrity Fashions Limited	20250605	12.61	13.09	12.55	12.62	68005	12.62	up	down	incorrect
CENTENKA.NSE	Century Enka Limited	20250605	466.95	477.75	465.9	471.25	46619	471.25	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20250605	20.28	20.89	20.28	20.46	77812	20.46	up	up	correct
CENTRALBK.NSE	Central Bank of India	20250605	40.6	40.75	39.9	40.36	9903891	40.36	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20250605	32.93	35	32.25	32.49	942228	32.49	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20250605	2430	2441.9	2375.3	2391.9	34581	2391.9	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20250605	783.2	791.7	778	784.75	92478	784.75	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20250605	6610	6733	6560	6587	32253	6587	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20250605	6.1	6.1	6.1	6.1	28321	6.1
CESC.NSE	CESC Limited	20250605	170	171	165.1	166.54	3717388	166.54	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20250605	152.18	161.45	152	154	6171238	154	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20250605	693.9	703.45	684.35	696.35	1731844	696.35	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20250605	918.05	925.4	910.55	917.55	71428	917.55	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20250605	561	562.45	548.05	552.65	2953555	552.65	down	up	incorrect
CHEMBOND.NSE	Chembond Chemicals Limited	20250605	240.47	252.49	238	252.49	31951	252.49	up	down	incorrect
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20250605	198	203	197.21	199.11	45411	199.11	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20250605	774.45	774.45	752.6	758.45	5824	758.45	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20250605	427.5	434.45	426.1	430.6	29762	430.6	up	down	incorrect
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20250605	663.7	664.9	651	652.95	626105	652.95	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20250605	1522	1524.7	1502	1514.7	2623833	1514.7	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20250605	1820	1828.7	1782	1793	315668	1793	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20250605	1585.1	1648.9	1585.1	1620.3	712491	1620.3	up	up	correct
CINELINE.NSE	Cineline India Limited	20250605	88.24	93.7	88.24	92	15586	92	up	down	incorrect
CINEVISTA.NSE	Cinevista Limited	20250605	15.53	15.6	14.8	14.99	49723	14.99	down	down	correct
CIPLA.NSE	Cipla Limited	20250605	1476	1498.8	1475	1490	1570159	1474.2432	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20250605	1497.2	1566	1485.3	1538.6	165361	1538.6	up	down	incorrect
CLEDUCATE.NSE	CL Educate Limited	20250605	90.97	93.85	88.83	91.32	106490	91.32	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20250605	349.8	374.4	348.55	362.35	268224	362.35	up	up	correct
CMICABLES.NSE	CMI Limited	20250605	3.4	3.4	3.4	3.4	0	3.4
COALINDIA.NSE	Coal India Limited	20250605	394.6	397.8	392.55	394.9	6097293	394.9	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20250605	2108	2380	2041.3	2350.8	23864711	2350.8	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20250605	30	30.75	30	30.36	235391	30.36	up	up	correct
COFORGE.NSE	Coforge Limited	20250605	1724.5	1792	1713	1770	2409185	1770	up	up	correct
COLPAL.NSE	Colgate	20250605	2485	2486.4	2448.2	2453.2	387297	2453.2	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20250605	1.73	1.81	1.73	1.81	19465	1.81	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20250605	22.56	22.95	22.08	22.21	71633	22.21	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20250605	811.85	815.05	801.6	803.6	1890589	801.6	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20250605	61.15	61.46	59.45	59.83	491574	59.83	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20250605	202.05	202.5	200	200.71	9537	200.71	down	down	correct
CONTROLPR.NSE	Control Print Limited	20250605	761.65	765.05	748.2	752.3	28369	752.3	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20250605	45.05	47.59	44.61	47.41	66841	47.41	up	down	incorrect
CORDSCABLE.NSE	Cords Cable Industries Limited	20250605	200	201.9	197	197.72	27544	197.72	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20250605	2342	2352.3	2274.4	2315.9	678605	2315.9	down	up	incorrect
COUNCODOS.NSE	Country Condo's Limited	20250605	6.75	7.08	6.7	7.08	81840	7.08	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20250605	93.5	93.5	91.02	92.41	1319165	92.41	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20250605	5571.5	5698	5477.5	5506.5	98868	5506.5	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20250605	696.85	704.95	685.85	691.8	9016	691.8	down	up	incorrect
CREATIVEYE.NSE	Creative Eye Limited	20250605	6.91	7.25	6.77	7.01	46545	7.01	up	up	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20250605	1174.8	1189.2	1168.4	1182.8	177709	1182.8	up	up	correct
CREST.NSE	Crest Ventures Limited	20250605	398.2	424	398.2	421.95	50269	421.95	up	up	correct
CRISIL.NSE	CRISIL Limited	20250605	5300.5	5334.5	5252.5	5278.5	16929	5278.5	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20250605	347.5	351.5	347.1	350.45	1783253	350.45	up	down	incorrect
CSBBANK.NSE	CSB Bank Limited	20250605	373.3	373.35	367.45	369.75	144582	369.75	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20250605	46.54	46.54	46.54	46.54	4993	46.54
CUB.NSE	City Union Bank Limited	20250605	196.85	199.5	195.81	198.71	1304782	198.71	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20250605	97.98	100.86	97.31	98.24	142794	98.24	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20250605	3355	3380	3325	3349.2	483101	3349.2	down	down	correct
CUPID.NSE	Cupid Limited	20250605	112.48	113	109.35	110.19	1583879	110.19	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20250605	14.52	14.89	14.52	14.86	2623	14.86	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20250605	170.98	173.89	168.4	173.89	23730	173.89	up	up	correct
CYIENT.NSE	Cyient Limited	20250605	1359.5	1359.6	1330.4	1341	314103	1341	down	down	correct
DABUR.NSE	Dabur India Limited	20250605	494.3	494.35	487	488.7	1792668	488.7	down	up	incorrect
DALBHARAT.NSE	Dalmia Bharat Limited	20250605	2050	2098.9	2050	2089.2	84175	2084.0799	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20250605	439.4	451.45	438.35	441.7	123520	441.7	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20250605	37.89	37.89	36.1	36.47	9123	36.47	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20250605	4.68	4.68	4.5	4.56	58549	4.56	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20250605	597	606.4	596.75	600	75700	600	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20250605	266.35	277	265.1	270.25	479078	270.25	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20250605	496	497.25	487.15	490.05	110438	490.05	down	down	correct
DBREALTY.NSE	D B Realty Limited	20250605	211	217.9	210.6	215.12	8679105	215.12	up	down	incorrect
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20250605	29.71	30.4	29.5	29.82	8738	29.82	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20250605	268	284.2	267.65	273.4	1842639	273.4	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20250605	147.7	147.7	140.8	141.16	1508708	141.16	down	down	correct
DCM.NSE	DCM Limited	20250605	105.4	105.4	102.76	103.07	13022	103.07	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20250605	6.98	7.3	6.71	6.95	17087	6.95	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20250605	178.48	181.46	175.82	178.59	5956	178.59	up	down	incorrect
DCMSHRIRAM.NSE	DCM Shriram Limited	20250605	1048.6	1066.4	1048.6	1056.6	25850	1056.6	up	up	correct
DCW.NSE	DCW Limited	20250605	79.6	85.6	79.6	82.29	4309197	82.29	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20250605	718.2	720	705.45	714.2	10581	714.2	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20250605	1577.5	1585	1525	1539	534271	1539	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20250605	1992	2019.7	1975	1980.6	217814	1980.6	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20250605	417.8	424.5	417.25	422	65183	422	up	up	correct
DELPHIFX.NSE	Delphi World Money Limited	20250605	123.4	129.49	123.4	125	2696	125	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20250605	90.05	92.09	90.05	90.92	651247	90.92	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20250605	94.37	102.34	93.99	99.94	93760	99.94	up	down	incorrect
DEN.NSE	DEN Networks Limited	20250605	36.59	37.48	36.3	36.55	837157	36.55	down	down	correct
DENORA.NSE	De Nora India Limited	20250605	870	937.9	870	914.35	11105	914.35	up	up	correct
DEVYANI.NSE	Devyani International Limited	20250605	168.51	169.75	167.53	169.05	493384	169.05	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20250605	46.52	46.8	44.16	45.37	54134	45.37	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20250605	146.6	151.47	146.6	150.54	312072	150.54	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20250605	32.29	32.89	32.1	32.4	1795457	32.4	up	down	incorrect
DHANI.NSE	Dhani Services Limited	20250605	58.45	60.3	57.75	58.15	2224018	58.15	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20250605	1684	1725	1684	1719	69240	1719	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20250605	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20250605	1477.1	1484.3	1449	1453.2	2442	1453.2	down	up	incorrect
DIAMONDYD.NSE	Prataap Snacks Limited	20250605	1115.7	1140	1106.6	1115.5	51140	1115.5	down	up	incorrect
DICIND.NSE	DIC India Limited	20250605	646.8	652.5	636.1	643.4	2151	643.4	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20250605	20.85	21.15	20.75	20.9	32981	20.9	up	up	correct
DISHTV.NSE	Dish TV India Limited	20250605	5.77	5.77	5.77	5.77	321383	5.77
DIVISLAB.NSE	Divi's Laboratories Limited	20250605	6628	6679	6608	6628.5	200706	6628.5	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20250605	15060	15070	14665	14694	348302	14694	down	down	correct
DLF.NSE	DLF Limited	20250605	807	830.3	805.2	825.7	5496684	825.7	up	up	correct
DLINKINDIA.NSE	D	20250605	483.95	496.6	481.3	484.2	135535	484.2	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20250605	4078	4244.8	4074.5	4153.5	783594	4153.5	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20250605	5.16	5.39	5.12	5.17	77170	5.17	up	up	correct
DODLA.NSE	Dodla Dairy Limited	20250605	1317.6	1351	1305	1332	82526	1332	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20250605	405.5	409.6	402.3	404.2	26979	404.2	down	down	correct
DONEAR.NSE	Donear Industries Limited	20250605	108.39	109.99	108.02	108.53	41184	108.53	up	up	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20250605	1503.3	1544.6	1485.4	1505.8	12417	1505.8	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20250605	13.29	13.37	12.96	13.01	264945	13.01	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20250605	239	249.75	237.2	239.05	29278	239.05	up	up	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20250605	18.23	18.75	17.75	17.95	368669	17.95	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20250605	794.4	808	785.5	789	105491	789	down	up	incorrect
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20250605	1264.2	1303.4	1264.2	1290.1	3834672	1290.1	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20250605	1083.3	1119.4	1080	1100.7	20852	1100.7	up	down	incorrect
DTIL.NSE	Dhunseri Tea & Industries Limited	20250605	195.93	198.54	191.1	191.71	4765	191.71	down	up	incorrect
DUCON.NSE	Ducon Infratechnolgies Limited	20250605	6.37	6.48	6.07	6.16	625962	6.16	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20250605	336.95	341.45	333	334.2	20871	334.2	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20250605	48.85	50.25	48.8	49.26	850336	49.26	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20250605	6905.5	6980	6781.5	6851.5	22760	6851.5	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20250605	294.9	299.9	291.2	292.25	9564	292.25	down	up	incorrect
EASEMYTRIP.NSE	Easy Trip Planners Limited	20250605	10.95	11.03	10.95	10.96	9939154	10.96	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20250605	1524	1525.59	1521.01	1522.52	9517	1522.52	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20250605	1367.99	1368.98	1364.97	1367.25	8186	1367.25	down	down	correct
ECLERX.NSE	eClerx Services Limited	20250605	3502.2	3618	3502.2	3570	87066	3570	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20250605	105.75	107.88	104.66	107.13	4246599	107.13	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20250605	1.91	1.91	1.91	1.91	0	1.91
EICHERMOT.NSE	Eicher Motors Limited	20250605	5331.5	5338	5284	5308.5	459910	5308.5	down	down	correct
EIDPARRY.NSE	E.I.D.	20250605	979.55	985.05	971.4	974.4	109593	974.4	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20250605	383.7	387.5	380.1	382.05	17148	382.05	down	down	correct
EIHOTEL.NSE	EIH Limited	20250605	375.9	379	372.8	374.55	207991	374.55	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20250605	2321	2682	2309.6	2562.4	91284	2116.3417	up	down	incorrect
EKC.NSE	Everest Kanto Cylinder Limited	20250605	134.49	137.48	132.51	132.98	453172	132.98	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20250605	705.45	715	689.1	692	454937	557.956	down	up	incorrect
ELECTCAST.NSE	Electrosteel Castings Limited	20250605	109.55	110.8	106.31	106.82	1715479	106.82	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20250605	1015	1040	981.6	1019.2	6575	1019.2	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20250605	535	542.25	530.9	535	402985	535
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20250605	58.8	58.82	58.8	58.8	5851	58.8
EMAMILTD.NSE	Emami Limited	20250605	597.8	597.8	577.1	579.15	667231	579.15	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20250605	98.66	99.03	96.1	96.6	24071	96.6	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20250605	105.1	107.5	105.1	106.66	1324	106.66	up	up	correct
EMBASSY.NSE	RR	20250605	386.9	396.43	386	395	829554	395	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20250605	241	241	240	241	14357	241
EMMBI.NSE	Emmbi Industries Limited	20250605	111.55	114.54	110.92	114.3	31848	114.3	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20250605	2460.5	2574	2459.9	2530.3	139424	2530.3	up	down	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20250605	19.39	19.74	19.03	19.26	37169	19.26	down	up	incorrect
ENGINERSIN.NSE	Engineers India Limited	20250605	233.7	239.5	230.4	231.29	9499434	231.29	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20250605	149.9	150.98	146	147.05	16389	147.05	down	down	correct
EPL.NSE	EPL Limited	20250605	239.7	244.95	238.77	240.47	544633	240.47	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20250605	64.13	64.85	63.95	64.59	1714228	64.59	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20250605	1605	1658.2	1605	1651.8	137816	1651.8	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20250605	6.44	6.44	6.44	6.44	0	6.44
ESABINDIA.NSE	ESAB India Limited	20250605	5098	5229	5066	5206.5	6896	5206.5	up	up	correct
ESCORTS.NSE	Escorts Limited	20250605	3265	3333.6	3260	3313.4	178239	3313.4	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20250605	31.37	31.9	30.6	31.42	101458	31.42	up	up	correct
ESTER.NSE	Ester Industries Limited	20250605	137.9	144	135.76	136.55	555169	136.55	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20250605	309.1	319.4	305	318.3	297335	318.3	up	down	incorrect
EVERESTIND.NSE	Everest Industries Limited	20250605	458	478.9	440.7	465.3	25378	465.3	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20250605	0.72	0.73	0.71	0.71	2770176	0.71	down	up	incorrect
EXCELINDUS.NSE	Excel Industries Limited	20250605	1209.1	1219	1189.4	1192.1	13269	1192.1	down	up	incorrect
EXIDEIND.NSE	Exide Industries Limited	20250605	390.9	393.75	388.2	391.15	2310114	391.15	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20250605	1045.6	1059	1032.4	1042.5	8127	1042.5	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20250605	9.09	9.62	9.05	9.37	3629927	9.37	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20250605	1027	1112	1005.9	1015.35	6061090	1015.35	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20250605	947	947.9	924	934.35	11615	934.35	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20250605	249.35	254.95	249.11	253.8	355371	253.8	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20250605	0.49	0.49	0.49	0.49	0	0.49
FCSSOFT.NSE	FCS Software Solutions Limited	20250605	2.6	2.65	2.6	2.6	2193342	2.6
FDC.NSE	FDC Limited	20250605	437.6	443.8	431	433.85	76966	433.85	down	up	incorrect
FEDERALBNK.NSE	The Federal Bank Limited	20250605	211.86	211.86	206.33	207.07	6847718	207.07	down	down	correct
FEL.NSE	Future Enterprises Limited	20250605	0.6	0.61	0.58	0.6	129142	0.6
FELDVR.NSE	Future Enterprises Limited	20250605	3.73	3.79	3.51	3.69	3873	3.69	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20250605	1853.3	1902	1853.3	1866.7	104763	1866.7	up	up	correct
FILATEX.NSE	Filatex India Limited	20250605	58.09	59.99	57.21	57.68	3150905	57.68	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20250605	974.9	976.2	962.6	969.45	261193	969.45	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20250605	4817	4874	4770.2	4827.1	13920	4827.1	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20250605	217.01	218.5	214.1	214.5	541962	214.5	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20250605	34.3	34.3	33.9	34.3	12386	34.3
FLFL.NSE	Future Lifestyle Fashions Limited	20250605	1.81	1.83	1.71	1.71	44410	1.71	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20250605	3672	3694.9	3632.7	3663.8	58655	3663.8	down	down	correct
FMGOETZE.NSE	Federal	20250605	466	494.95	462.7	483.05	505596	483.05	up	up	correct
FMNL.NSE	Future Market Networks Limited	20250605	14.17	14.17	13.81	14.17	12252	14.17
FORCEMOT.NSE	Force Motors Limited	20250605	12687	12835	12366	12755	136582	12755	up	down	incorrect
FORTIS.NSE	Fortis Healthcare Limited	20250605	744.8	756.9	736.45	754.75	3099466	754.75	up	down	incorrect
FOSECOIND.NSE	Foseco India Limited	20250605	4401	4500	4398	4472.4	1372	4472.4	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20250605	2.08	2.12	2	2.11	22667	2.11	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20250605	383	384.5	372.5	374	914517	374	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20250605	654.8	659.95	635.05	638.9	431303	638.9	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20250605	115.05	120.4	115.05	119.79	1448870	119.79	up	down	incorrect
GAIL.NSE	GAIL (India) Limited	20250605	190.69	192.87	189.5	190.62	7467344	190.62	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20250605	2378.9	2407.4	2371.2	2385.5	18864	2385.5	up	down	incorrect
GALLANTT.NSE	Gallantt Metal Limited	20250605	451.4	451.4	435.55	441.25	70917	441.25	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20250605	712.75	725.5	708	721.6	3120	721.6	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20250605	1496	1510.4	1470	1477	54385	1477	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20250605	109.68	110.89	109.4	109.92	68081	109.92	up	down	incorrect
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20250605	1012	1030.3	1006.9	1020.6	81542	1020.6	up	down	incorrect
GANGAFORGE.NSE	Ganga Forging Limited	20250605	4.29	4.35	4.25	4.3	133271	4.3	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20250605	159.12	161	156.02	157.77	1257	157.77	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20250605	0.65	0.65	0.65	0.65	0	0.65
GARFIBRES.NSE	Garware Technical Fibres Limited	20250605	923.8	941.15	904.45	908.9	53984	908.9	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20250605	1.26	1.26	1.26	1.26	33455	1.26
GAYAPROJ.NSE	Gayatri Projects Limited	20250605	8.03	8.39	7.85	8.25	263219	8.25	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20250605	393.5	396.85	386.35	389	5805	389	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20250605	70.92	73.4	70.92	72.1	84070	72.1	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20250605	42.84	44.9	41.42	42.08	437760	42.08	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20250605	699.85	721	697.95	708.9	225187	708.9	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20250605	19.81	20.55	19.81	19.91	2301793	19.91	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20250605	398	404.05	391.35	399.4	1004358	399.4	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20250605	85.24	87.79	84.9	85.05	1296554	85.05	down	down	correct
GEPIL.NSE	GE Power India Limited	20250605	279.7	281	272	274.95	300313	274.95	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20250605	995	1009	986	1000	1549857	1000	up	up	correct
GFLLIMITED.NSE	GFL Limited	20250605	64	65.33	64	64.34	70890	64.34	up	down	incorrect
GFSTEELS.NSE	Grand Foundry Limited	20250605	8.83	8.83	8.83	8.83	0	8.83
GHCL.NSE	GHCL Limited	20250605	614.5	626.4	613.8	618.2	100113	618.2	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20250605	191.15	194.55	190.02	190.72	130969	190.72	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20250605	398.5	410.65	398	398.8	905239	398.8	up	down	incorrect
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20250605	124.03	128.19	124.03	127.03	10762	127.03	up	up	correct
GILLETTE.NSE	Gillette India Limited	20250605	9977	10298.5	9921	10232	49305	10232	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20250605	42	42.05	40.55	42.05	224731	42.05	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20250605	195.6	200	195.6	197.4	186468	197.4	up	up	correct
GKWLIMITED.NSE	GKW Limited	20250605	2060	2060	1930	2019	1045	2019	down	down	correct
GLAND.NSE	Gland Pharma Limited	20250605	1614	1650	1600.1	1633.6	187613	1633.6	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20250605	3440	3515.7	3401.3	3466.2	207434	3466.2	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20250605	1512.8	1589.5	1512.8	1580.1	2290396	1580.1	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20250605	4.32	4.38	4.15	4.35	4349	4.35	up	down	incorrect
GLOBAL.NSE	Global Education Limited	20250605	63.9	64.49	61.31	61.69	64376	61.69	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20250605	230.08	245.01	230.08	239.96	19227	239.96	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20250605	2.48	2.54	2.48	2.49	254527	2.49	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20250605	1010	1023.85	1005.1	1007.9	54714	1007.9	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20250605	710.15	722.65	708	711.5	19097	711.5	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20250605	372	386	370.7	383	4816694	383	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20250605	1112	1144.8	1112	1138.7	35493	1138.7	up	up	correct
GNA.NSE	G N A Axles Limited	20250605	327.2	334.65	323	324.35	75239	321.2397	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20250605	550.4	557.5	545	546.15	455556	546.15	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20250605	505	517.3	494.55	497.4	44351	497.4	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20250605	313.5	327.9	313.5	319.45	138166	319.45	up	down	incorrect
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20250605	8515.5	8550	8205	8218.5	68879	8218.5	down	down	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20250605	0.47	0.48	0.45	0.48	22126238	0.48	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20250605	819.45	826.75	805.2	816.75	533444	816.75	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20250605	1234	1234.5	1210.1	1214.9	1088686	1214.9	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20250605	1188.2	1200	1180.6	1190.5	59298	1190.5	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20250605	2270	2325	2249.6	2312	1128257	2312	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20250605	0.93	0.93	0.85	0.91	239919	0.91	down	down	correct
GOKEX.NSE	Gokaldas Exports Limited	20250605	949.9	951.45	940.95	948.15	78764	948.15	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20250605	48.09	49.95	46.15	47.9	295357	47.9	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20250605	282	293.7	280.9	286.59	1053421	286.59	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20250605	83.75	83.75	80.87	81.79	14131710	81.79	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20250605	37	37	35.01	36.2	1366	36.2	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20250605	364.6	370.5	359	360.15	301263	360.15	down	up	incorrect
GOLDSHARE.NSE	UTI Mutual Fund	20250605	82.9	82.9	79.35	82.8	1371468	82.8	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20250605	68.68	70.25	68.21	69.84	23465	69.84	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20250605	970.5	979.1	965	973	66661	973	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20250605	190	193.5	188.5	189.13	1045506	189.13	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20250605	157.1	161.1	157.01	157.99	1970201	157.99	up	down	incorrect
GPTINFRA.NSE	GPT Infraprojects Limited	20250605	141	142.77	139.31	139.64	111323	139.64	down	down	correct
GRANULES.NSE	Granules India Limited	20250605	527	540.4	526.9	533.95	855813	533.95	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20250605	573	580.75	553	555	1784753	555	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20250605	2555.1	2599	2538.9	2554.4	950620	2554.4	down	down	correct
GRAVITA.NSE	Gravita India Limited	20250605	1852	1859.2	1825	1830.6	243229	1830.6	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20250605	205.88	210.79	202.57	203.57	2244595	203.57	down	up	incorrect
GREENLAM.NSE	Greenlam Industries Limited	20250605	248.4	252.75	242.1	244.8	36268	208.9384	down	up	incorrect
GREENPANEL.NSE	Greenpanel Industries Limited	20250605	262.8	279.7	262.8	267.05	412458	267.05	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20250605	320	322.55	314	315	64630	315	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20250605	13.11	13.64	13.07	13.16	5096924	13.16	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20250605	1819.2	1884	1810.3	1844	59160	1844	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20250605	1277.9	1302.3	1275.9	1285.6	21668	1285.6	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20250605	994.3	1025	993.25	997.3	545	997.3	up	up	correct
GRPLTD.NSE	GRP Limited	20250605	2806.4	2910	2790.2	2903	1734	2903	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20250605	3393	3532.2	3310	3405.5	5836616	3405.5	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20250605	213.45	217.26	210.26	211.72	2864872	211.72	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20250605	336.6	338.3	329	332	613427	332	down	down	correct
GSS.NSE	GSS Infotech Limited	20250605	37.63	38.15	36.11	36.42	261148	36.42	down	down	correct
GTL.NSE	GTL Limited	20250605	8.88	9.09	8.81	8.88	360349	8.88
GTLINFRA.NSE	GTL Infrastructure Limited	20250605	1.51	1.53	1.49	1.5	31931264	1.5	down	up	incorrect
GTPL.NSE	GTPL Hathway Limited	20250605	110.66	112.9	110.5	111.14	15697	111.14	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20250605	371.8	375.55	368	369.5	28887	369.5	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20250605	592.95	592.95	582.1	587	38743	587	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20250605	356.9	356.9	344.7	346.3	10634	346.3	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20250605	473.85	477.5	471.25	476.15	288541	476.15	up	down	incorrect
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20250605	39.41	40.14	38.5	39.4	1543	39.4	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20250605	1174.6	1185	1156	1157.8	127091	1157.8	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20250605	47.41	50.3	47.25	47.58	412954	47.58	up	down	incorrect
GULPOLY.NSE	Gulshan Polyols Limited	20250605	184.4	191.6	184.4	189.75	180554	189.75	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20250605	5000	5099	4990	5071.6	2465458	5071.6	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20250605	593.95	597.05	592.05	593.85	188166	593.85	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20250605	222	225.01	217.41	218.25	7913	218.25	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20250605	15.8	16.24	15.7	15.75	2866064	15.75	down	up	incorrect
HATSUN.NSE	Hatsun Agro Product Limited	20250605	993.35	1002.3	979.6	983.7	46775	983.7	down	down	correct
HAVELLS.NSE	Havells India Limited	20250605	1505.5	1507.7	1482	1488	1934068	1488	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20250605	2	2	1.9	1.98	21304	1.98	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20250605	81.91	83.29	78.3	78.81	11706	78.81	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20250605	34.5	35.7	34.27	35.22	44693556	35.22	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20250605	552.95	560.9	549	550.6	194150	550.6	down	down	correct
HCL.NSE	INSYS	20250605	17.95	17.98	17.2	17.43	290194	17.43	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20250605	1634.9	1653.9	1624.6	1632.3	1409322	1632.3	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20250605	4762	4904	4734.2	4885.8	886866	4885.8	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20250605	1948	1958.9	1940.2	1949.6	11127709	1928.3856	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20250605	759	768.15	755.5	761.6	1638871	761.6	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20250605	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20250605	280.62	280.62	272	275.33	147644	275.33	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20250605	700.42	700.42	700.42	700.42	0	700.42
HDIL.NSE	Housing Development and Infrastructure Limited	20250605	3.67	3.67	3.67	3.67	36757	3.67
HEG.NSE	HEG Limited	20250605	524	539	520.7	524.5	1274609	524.5	up	down	incorrect
HEIDELBERG.NSE	HeidelbergCement India Limited	20250605	192.94	194.52	192.49	193.72	88239	193.72	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20250605	137.15	140.9	137.15	139.13	776369	139.13	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20250605	295.05	298	295	295.05	10586	295.05
HERCULES.NSE	Hercules Hoists Limited	20250605	182.89	186.3	176.99	186.3	91356	186.3	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20250605	448.3	472.4	448.3	468.65	1520889	468.65	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20250605	4227.8	4227.8	4172.8	4178.9	394746	4178.9	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20250605	1810	1951.6	1808.5	1880.2	12500	1880.2	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20250605	181.4	188.69	181.4	187.62	24973	187.62	up	down	incorrect
HFCL.NSE	HFCL Limited	20250605	90	90.42	88.51	88.89	14946136	88.89	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20250605	1061	1082.6	1040.6	1049.3	174799	1049.3	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20250605	508.15	513	505.8	507.1	13440	507.1	down	down	correct
HIKAL.NSE	Hikal Limited	20250605	379.6	382.7	373.25	374.7	208566	374.7	down	down	correct
HIL.NSE	HIL Limited	20250605	2265	2389	2250	2275.9	12090	2275.9	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20250605	78.9	78.9	73.11	73.11	150317	73.11	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20250605	150	154.6	149.77	151	703950	151	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20250605	638	641.4	633.5	637.25	3565664	637.25	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20250605	508.45	510.45	490	491.9	8063	491.9	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20250605	35.25	35.78	33.97	34.76	34881	34.76	down	up	incorrect
HINDCOPPER.NSE	Hindustan Copper Limited	20250605	253.9	255.5	249.6	253.71	5238032	253.71	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20250605	31.78	32.29	30.51	30.7	2175466	30.7	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20250605	19.35	19.86	19.35	19.86	37937	19.86	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20250605	170.1	174.71	169.62	171.04	1052464	171.04	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20250605	408.5	409.4	399.9	401.75	2588378	401.75	down	up	incorrect
HINDUNILVR.NSE	Hindustan Unilever Limited	20250605	2364.5	2380	2348.9	2376.4	1787978	2351.6694	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20250605	469.7	497	467.2	491.6	7873786	482.0162	up	down	incorrect
HIRECT.NSE	Hind Rectifiers Limited	20250605	1354.9	1354.9	1319.6	1331.6	36296	1331.6	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20250605	193.6	196.5	190.17	192.65	5062	192.65	down	down	correct
HITECH.NSE	Hi	20250605	95.6	98	95.6	96.15	2422475	96.15	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20250605	187.17	191.89	185.37	188.15	7878	188.15	up	up	correct
HITECHGEAR.NSE	The Hi	20250605	646.8	682.5	633.15	677.1	8366	677.1	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20250605	410.05	423	410.05	417.35	55080	417.35	up	up	correct
HLVLTD.NSE	HLV Limited	20250605	13.95	14.28	13.73	13.79	895938	13.79	down	up	incorrect
HMT.NSE	HMT Limited	20250605	68.5	71.9	68.5	71.9	83006	71.9	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20250605	89.12	91.68	89.12	90.23	16953	90.23	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20250605	535	539.3	531	538	33453	538	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20250605	393.88	393.88	382.69	386.72	100992	386.72	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20250605	1261.2	1295	1261.2	1286.1	242844	1286.1	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20250605	39445	39500	38915	39100	7300	38992.3006	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20250605	2937	2937	2878.3	2907	6566	2907	down	down	correct
HOVS.NSE	HOV Services Limited	20250605	64.9	70.56	62.75	65.82	137342	65.82	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20250605	600	613.65	572.1	576.55	615299	576.55	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20250605	485	502.9	482.05	497.3	3225667	497.3	up	up	correct
HTMEDIA.NSE	HT Media Limited	20250605	20.97	21.07	20.06	20.46	84753	20.46	down	up	incorrect
HUBTOWN.NSE	Hubtown Limited	20250605	180.11	182.95	179.66	180.97	272685	180.97	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20250605	248.5	248.5	241.25	241.94	12079835	241.94	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20250605	204.19	209	202.25	203.81	101211	203.81	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20250605	110.58	113.83	110.46	112.28	4437559	112.28	up	down	incorrect
ICDSLTD.NSE	ICDS Limited	20250605	56	58.6	56	58.11	3445	58.11	up	up	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20250605	846.9	854	839	846.75	21119	846.75	down	up	incorrect
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20250605	37.4	38.69	37.4	38.6	94032	38.6	up	up	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20250605	27.19	27.44	27.16	27.31	1187596	27.31	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20250605	111.2	111.2	108.02	109.12	338562	109.12	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20250605	1430.9	1459	1427.3	1454.8	11385668	1454.8	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20250605	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20250605	567.11	567.11	567.11	567.11	0	567.11
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20250605	1873.4	1888.7	1862	1877.5	548628	1877.5	up	down	incorrect
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20250605	68.58	68.58	68.58	68.58	0	68.58
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20250605	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20250605	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20250605	21.66	21.66	21.66	21.66	0	21.66
ICICINF100.NSE	ICICI Prudential Mutual Fund	20250605	23.76	23.76	23.76	23.76	0	23.76
ICICINV20.NSE	ICICI Prudential Mutual Fund	20250605	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20250605	73.84	73.84	73.84	73.84	0	73.84
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20250605	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20250605	645.8	645.8	634.6	637.9	489984	637.9	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20250605	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20250605	269.75	273.15	266.5	268.25	306127	268.25	down	down	correct
ICRA.NSE	ICRA Limited	20250605	6600	6614	6500	6577.5	5488	6577.5	down	down	correct
IDBI.NSE	IDBI Bank Limited	20250605	101.1	104.4	100.61	101.12	27904670	101.12	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20250605	6.91	6.94	6.8	6.82	327644704	6.82	down	up	incorrect
IDFCFIRSTB.NSE	IDFC First Bank Limited	20250605	67.75	67.76	66.49	66.8	25068333	66.8	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20250605	270.35	270.79	268.78	270.39	1014	270.39	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20250605	203	203.59	195.62	199.44	10137602	199.44	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20250605	768	784	740	761.5	7378	761.5	down	down	correct
IFBIND.NSE	IFB Industries Limited	20250605	1529	1608.4	1527.9	1568.1	120829	1568.1	up	up	correct
IFCI.NSE	IFCI Limited	20250605	67.69	69.24	66.5	67.75	22984748	67.75	up	down	incorrect
IFGLEXPOR.NSE	IFGL Refractories Limited	20250605	522.55	530	522.55	525.4	11831	524.4	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20250605	495.8	501	486.1	489.8	19134	489.8	down	up	incorrect
IGL.NSE	Indraprastha Gas Limited	20250605	208.8	210.12	204.5	208.23	3648519	208.23	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20250605	484.6	489.75	479	483.9	66934	483.9	down	down	correct
IIFL.NSE	IIFL Finance Limited	20250605	428	433.15	422.3	429.2	1563588	429.2	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20250605	174.28	183	174.2	182.23	17785	182.23	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20250605	39	39	37.3	37.99	2428	37.99	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20250605	3.34	3.34	3.15	3.27	43853	3.27	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20250605	71.8	72.75	71.1	71.66	651768	71.66	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20250605	683.1	721	678.85	716.4	347749	716.4	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20250605	1080	1100	1053	1076.3	12495	1076.3	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20250605	2.09	2.1	2.01	2.1	15785	2.1	up	down	incorrect
INCREDIBLE.NSE	Incredible Industries Limited	20250605	47.98	47.98	45.85	45.91	12176	45.91	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20250605	34.89	37.27	34.49	35.9	198016	35.9	up	down	incorrect
INDHOTEL.NSE	The Indian Hotels Company Limited	20250605	769	778.3	769	771.75	1732249	771.75	up	up	correct
INDIACEM.NSE	The India Cements Limited	20250605	338.2	343.4	333.3	335.85	279059	335.85	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20250605	1917	1938	1870.8	1879.2	120330	1879.2	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20250605	2390	2448	2376	2437.9	150716	2417.9	up	up	correct
INDIANB.NSE	Indian Bank	20250605	637	637	626	629.7	1248762	614.001	down	up	incorrect
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20250605	342.55	345	330	333.8	10146	333.8	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20250605	419.5	442.95	419.5	434.65	153854	434.65	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20250605	5464	5506	5421.5	5482	1119642	5482	up	down	incorrect
INDIGOPNTS.NSE	Indigo Paints Limited	20250605	1079.8	1085	1072.9	1074.9	86841	1074.9	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20250605	700.95	707.3	686.3	690.95	11658	690.95	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20250605	280.9	283.55	274.45	279.9	52216	279.9	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20250605	51.51	51.95	49.11	49.53	661494	49.53	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20250605	327	332.1	322.25	323.7	132753	323.7	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20250605	2174	2229.7	2140	2159	80872	2159	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20250605	1804	1804	1750.5	1780	4198	1780	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20250605	19.75	20.6	19.75	20.15	210967	20.15	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20250605	438.7	441.65	429.05	435.6	139759	435.6	down	down	correct
INDSWFTLAB.NSE	Ind	20250605	94.66	100	94.3	97.08	1070978	97.08	up	up	correct
INDSWFTLTD.NSE	Ind	20250605	17.69	17.77	17.01	17.3	79122	17.3	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20250605	41	41.9	39.55	39.97	75169	39.97	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20250605	817	818.5	800.3	803.2	3366237	803.2	down	up	incorrect
INDUSTOWER.NSE	Indus Towers Limited	20250605	385	387.7	382.1	384.4	4937853	384.4	down	up	incorrect
INFIBEAM.NSE	Infibeam Avenues Limited	20250605	21.85	22.94	21.71	22.54	16473095	22.54	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20250605	379.6	384.9	377.2	382.8	14061	382.8	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20250605	7.52	7.52	7.52	7.52	64342	7.52
INFRABEES.NSE	Nippon Mutual Funds	20250605	924.11	936	924.11	929.63	9923	929.63	up	up	correct
INFY.NSE	Infosys Limited	20250605	1547.9	1567.7	1541.6	1554.5	6948539	1554.5	up	down	incorrect
INGERRAND.NSE	Ingersoll	20250605	3790	3810	3759	3779.4	116774	3779.4	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20250605	186.25	186.93	183.43	184.04	5104264	184.04	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20250605	859.35	859.4	830.55	835.95	41631	835.95	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20250605	105.01	109.35	103.81	105.02	22265	105.02	up	down	incorrect
INTELLECT.NSE	Intellect Design Arena Limited	20250605	1201	1202	1176.2	1182.8	483552	1182.8	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20250605	102	102.94	98.16	99.04	50009	99.04	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20250605	1.61	1.63	1.6	1.6	949876	1.6	down	down	correct
IOB.NSE	Indian Overseas Bank	20250605	41.44	41.8	40.6	40.7	9855589	40.7	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20250605	140.66	141.66	139.03	139.4	9478214	139.4	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20250605	87.11	88.99	86.23	87	694935	87	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20250605	1394	1400.3	1370	1386	386732	1386	down	down	correct
IPL.NSE	India Pesticides Limited	20250605	209	217	207.86	209.07	604901	209.07	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20250605	51.3	51.4	50.51	50.58	7835676	50.58	down	up	incorrect
IRCON.NSE	Ircon International Limited	20250605	221.89	225.52	216.6	218.15	33594108	218.15	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20250605	777.95	784	775	781.25	1481683	781.25	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20250605	147.4	148	144.14	145.27	33141212	145.27	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20250605	59.97	61.16	59.29	59.72	189355	59.72	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20250605	111.28	112.57	108.91	109.83	18824	109.83	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20250605	1208.6	1281.3	1203.1	1268.9	249331	1268.9	up	up	correct
ITC.NSE	ITC Limited	20250605	418.5	420.95	415.75	419.1	13212523	419.1	up	down	incorrect
ITDC.NSE	India Tourism Development Corporation Limited	20250605	634.7	641.15	624.65	626.8	60120	626.8	down	up	incorrect
ITDCEM.NSE	ITD Cementation India Limited	20250605	758.45	770.7	752	759.15	195626	759.15	up	up	correct
ITI.NSE	ITI Limited	20250605	331.65	338.7	326.5	327.4	724233	327.4	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20250605	9.47	9.53	9.35	9.38	382913	9.38	down	down	correct
IVP.NSE	IVP Limited	20250605	181.2	192.09	179.6	190.27	50815	190.27	up	down	incorrect
IVZINGOLD.NSE	Invesco Mutual Fund	20250605	8567.95	8590	8520.05	8570.3	299	8570.3	up	down	incorrect
IVZINNIFTY.NSE	Invesco Mutual Fund	20250605	2786.2	2802.41	2784.56	2802.41	45	2802.41	up	up	correct
IWEL.NSE	Inox Wind Energy Limited	20250605	11200	11280	11000	11106	9770	11106	down	down	correct
IZMO.NSE	IZMO Limited	20250605	299	300	295	299	8786	299
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20250605	105.6	105.68	103.43	104.38	1834133	104.38	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20250605	73.65	73.99	73.26	73.77	219687	73.77	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20250605	226.45	235.7	226.33	234	140205	234	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20250605	105.05	108.69	104.57	105.93	663757	105.93	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20250605	119.4	122.98	118.52	122.98	580070	122.98	up	up	correct
JAIPURKURT.NSE	Nandani Creation Limited	20250605	42.99	42.99	41.81	42.14	4660	42.14	down	up	incorrect
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20250605	88.05	89.45	88.05	88.43	401541	88.43	up	up	correct
JASH.NSE	Jash Engineering Limited	20250605	562.4	569.5	560	562.05	112603	562.05	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20250605	262	266.2	258.85	259.95	11133	257.4218	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20250605	79.53	81.01	78.3	78.56	93823	78.56	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20250605	39.89	43.2	39.41	41.42	1866904	41.42	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20250605	105.3	106.46	105.27	105.58	63446	105.58	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20250605	1698.2	1711.6	1691.1	1700	55594	1700	up	up	correct
JBMA.NSE	JBM Auto Limited	20250605	716.9	729	712	715.6	238202	715.6	down	down	correct
JCHAC.NSE	Johnson Controls	20250605	1718.7	1746.1	1713.8	1717.9	28696	1702.94	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20250605	13	13.25	12.6	12.75	131072	12.75	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20250605	836.05	860	835.9	852.15	3472	852.15	up	down	incorrect
JINDALPOLY.NSE	Jindal Poly Films Limited	20250605	628.4	632.35	616.7	617.9	54870	617.9	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20250605	217	219.81	215	215.57	1984144	215.57	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20250605	945	960.65	945	949.85	1053306	949.85	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20250605	635.5	643.45	629.05	630.65	175255	630.65	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20250605	60.24	62.49	59.75	61.2	682698	61.2	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20250605	33.49	33.99	32	32.08	118572	32.08	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20250605	61.8	63.79	61.38	62.2	10776192	62.2	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20250605	394	400	394	394	7255	394
JKCEMENT.NSE	J.K. Cement Limited	20250605	5600	5751	5591.5	5751	196191	5751	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20250605	723.4	740.6	717	731.75	136031	731.75	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20250605	813.45	822.7	803.05	805.1	144487	805.1	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20250605	372.45	376.05	370.5	374.9	224093	374.9	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20250605	373.7	377.6	370.5	372.35	455121	372.35	down	up	incorrect
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20250605	95.34	97.1	95.34	96.79	9786	96.79	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20250605	131.21	143.45	131.21	141.62	28475957	141.62	up	up	correct
JOCIL.NSE	Jocil Limited	20250605	168.13	168.13	162.2	163.54	1458	163.54	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20250605	3.26	3.26	3.21	3.26	14044360	3.26
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20250605	845	852.2	825.4	838.9	11091	838.9	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20250605	15.66	16.11	15.66	15.75	32082284	15.75	up	up	correct
JSL.NSE	Jindal Stainless Limited	20250605	657.5	677	650.5	672.9	911823	672.9	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20250605	512	515.3	505.4	508.1	1631097	506.1	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20250605	22525	23650	22100	23200	3935	23200	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20250605	972.8	976.9	964.65	968.75	2182562	968.75	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20250605	139	143.65	138.71	141.72	165246	141.72	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20250605	687	693	683.4	686.1	1048703	686.1	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20250605	735	735.65	710.2	712.85	351412	712.85	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20250605	1160	1165	1137	1141.4	220859	1141.4	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20250605	694.62	720.95	694.62	718.68	271404	718.68	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20250605	889.45	907.5	888	899.5	141275	899.5	up	down	incorrect
JYOTHYLAB.NSE	Jyothy Labs Limited	20250605	342.8	344.75	341.6	342.8	170703	342.8
JYOTISTRUC.NSE	Jyoti Structures Limited	20250605	19.49	19.8	19.39	19.52	6185225	19.52	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20250605	270.1	283.1	265.05	280.1	41736	280.1	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20250605	1029	1029	1005.2	1011.1	224930	1011.1	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20250605	154.09	161	154.09	156	4463	156	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20250605	718.95	725	710	716.85	2264	716.85	down	up	incorrect
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20250605	558	560.7	550.5	554.1	2202021	554.1	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20250605	232.01	238.33	229.95	231.35	71567	231.35	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20250605	33.74	34.65	33.11	33.4	2239924	33.4	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20250605	2.17	2.2	2.1	2.15	191273	2.15	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20250605	95.3	97.9	94	94.38	20335	94.38	down	up	incorrect
KANPRPLA.NSE	Kanpur Plastipack Limited	20250605	229.6	239.9	229.6	234.48	23014	234.48	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20250605	248.7	252	246.5	248.7	144154	247.4079
KAPSTON.NSE	Kapston Facilities Management Limited	20250605	249.9	250.47	246	246.62	5614	246.62	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20250605	55.32	56.99	54.33	55.03	8678	55.03	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20250605	229.61	233.75	228	231.5	1315527	231.5	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20250605	909.45	928.25	900.1	918.15	2057	918.15	up	up	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20250605	51.43	51.43	51.43	51.43	18814	51.43
KAYA.NSE	Kaya Limited	20250605	323.8	335.5	322	331.25	15446	331.25	up	up	correct
KCP.NSE	The KCP Limited	20250605	204.2	208.69	204.2	205.08	156809	205.08	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20250605	36.05	37.45	36.05	36.45	125749	36.45	up	down	incorrect
KDDL.NSE	KDDL Limited	20250605	2668.8	2674.2	2634.1	2672.4	12276	2672.4	up	up	correct
KEC.NSE	KEC International Limited	20250605	895	898	865	870.45	1537708	870.45	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20250605	125.39	126.81	122.1	122.88	291591	122.88	down	down	correct
KEI.NSE	KEI Industries Limited	20250605	3656.1	3686	3610.5	3641.4	236648	3641.4	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20250605	120.4	122.59	119.51	120.88	422330	120.88	up	down	incorrect
KERNEX.NSE	Kernex Microsystems (India) Limited	20250605	1174	1224.1	1151.1	1224.1	446224	1224.1	up	down	incorrect
KESORAMIND.NSE	Kesoram Industries Limited	20250605	6.24	6.24	6.24	6.24	186907	6.24
KEYFINSERV.NSE	Keynote Financial Services Limited	20250605	283.9	283.9	283.9	283.9	379	283.9
KHADIM.NSE	Khadim India Limited	20250605	292.9	313	292.9	309.75	327195	309.75	up	up	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20250605	84	85.48	82.85	83.05	89962	83.05	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20250605	131.99	137	131	133.4	6950	133.4	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20250605	23.3	23.3	22.44	22.82	1023	22.82	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20250605	5060	5251	5060	5129	5681	5129	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20250605	424.95	443.1	414.05	443.1	74473	443.1	up	up	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20250605	668.6	672.8	652	654.2	464530	654.2	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20250605	3312.7	3358	3271.5	3293.5	6257	3293.5	down	down	correct
KIOCL.NSE	KIOCL Limited	20250605	313	323.15	311.4	313.25	196943	313.25	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20250605	617.75	618.95	592.7	597.3	618920	597.3	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20250605	1770.2	1790	1761.4	1782	38153	1782	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20250605	882.7	897.9	871.45	875	147245	875	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20250605	3848.7	3886.9	3810	3816.5	5820	3816.5	down	up	incorrect
KITEX.NSE	Kitex Garments Limited	20250605	284.95	285.75	276.3	282	251267	282	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20250605	440	454	440	452.95	187348	452.95	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20250605	29.69	31.02	29.61	30.04	239340	30.04	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20250605	210	210.39	207.8	209.47	1683098	209.47	down	up	incorrect
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20250605	109.33	112.88	109.33	110.44	84993	110.44	up	up	correct
KOLTEPATIL.NSE	Kolte	20250605	434.5	443.7	434.45	437.6	168771	437.6	up	down	incorrect
KOPRAN.NSE	Kopran Limited	20250605	191.72	199.4	191.72	193.53	283925	193.53	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20250605	2054.8	2056.4	2034.2	2038.7	3725332	2038.7	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20250605	83.87	83.87	81.4	82.24	3306405	82.24	down	up	incorrect
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20250605	38.58	39.3	37.81	38.24	57411	38.24	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20250605	167.04	171.1	165.52	167.64	63739	167.64	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20250605	88.92	89.39	84.6	88.95	14758	88.95	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20250605	1319	1329	1309.4	1320.5	609136	1320.5	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20250605	1134	1152.3	1125.7	1143	237874	1143	up	up	correct
KRBL.NSE	KRBL Limited	20250605	369.85	375	365.25	367.6	555830	367.6	down	up	incorrect
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20250605	77.45	82.99	77.45	80.86	30515	80.86	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20250605	4.84	4.85	4.5	4.73	134809	4.73	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20250605	434.45	449	430.5	446.25	297934	446.25	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20250605	651.25	655	647.15	651.35	72287	651.35	up	up	correct
KSB.NSE	KSB Limited	20250605	878	908	862.8	873.1	338943	873.1	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20250605	1493	1493	1410.6	1434.9	292461	1434.9	down	down	correct
KSL.NSE	Kalyani Steels Limited	20250605	797.2	841.45	796	814.7	147011	814.7	up	down	incorrect
KTKBANK.NSE	The Karnataka Bank Limited	20250605	197.1	198.5	194.51	194.97	1022961	194.97	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20250605	114.99	115.69	109.5	112.2	152329	112.2	down	up	incorrect
LAKPRE.NSE	Lakshmi Precision Screws Limited	20250605	4.95	5.35	4.92	4.96	4397	4.96	up	up	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20250605	2865	2888	2845.1	2857	110572	2857	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20250605	135.01	138.84	134.22	135.58	9500	135.58	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20250605	243.44	246.99	241.23	243.87	67450	243.87	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20250605	13.85	14.2	12.96	13.05	595957	13.05	down	up	incorrect
LAURUSLABS.NSE	Laurus Labs Limited	20250605	624.95	649.6	622.6	640.65	3345250	640.65	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20250605	16748	16748	16401	16447	1881	16447	down	up	incorrect
LCCINFOTEC.NSE	LCC Infotech Limited	20250605	5.43	5.46	5.25	5.46	244522	5.46	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20250605	139.95	142.5	139.6	141.32	3283409	141.32	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20250605	218.69	219.5	212.83	214.31	2424	214.31	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20250605	1276	1278.9	1252.1	1258.8	20726	1258.8	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20250605	14.2	14.75	13.66	13.99	190508	13.99	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20250605	423.95	431	420.15	424	31409	424	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20250605	605.05	608.4	598.2	601.2	1508253	601.2	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20250605	28.57	28.57	28.48	28.53	33209	28.53	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20250605	272.23	274.37	272.23	272.7	278	272.7	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20250605	911.52	926.68	909.01	913.91	61	913.91	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20250605	281.88	284.01	275.72	282.27	2059	282.27	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20250605	301.25	313	301.2	308.6	181079	308.6	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20250605	548.95	585.85	548.6	572.25	176780	572.25	up	down	incorrect
LINDEINDIA.NSE	Linde India Limited	20250605	7525	7595	7481	7502	19749	7502	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20250605	999.99	1000.01	999.99	1000	2138788	1000	up	up	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20250605	1000	1000.01	999.99	999.99	101979	999.99	down	up	incorrect
LODHA.NSE	Macrotech Developers Limited	20250605	1458.9	1479.9	1451	1461.7	1528240	1461.7	up	down	incorrect
LOKESHMACH.NSE	Lokesh Machines Limited	20250605	161.67	161.67	157	161.67	15294	161.67
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20250605	72.19	72.19	70.05	70.55	9332	70.55	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20250605	98.31	102.87	98.02	99.37	62360	99.37	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20250605	8.58	8.79	8.36	8.45	55520	8.45	down	down	correct
LT.NSE	Larsen & Toubro Limited	20250605	3629.9	3677.4	3612	3642.6	1466416	3642.6	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20250605	4356.9	4376.5	4297.5	4325.3	98278	4325.3	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20250605	2968.7	3130	2963.6	3021.4	56975	3021.4	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20250605	997.05	1002	953.1	976.35	588419	976.35	down	down	correct
LUPIN.NSE	Lupin Limited	20250605	1954	1999.8	1949	1995.2	1130246	1995.2	up	up	correct
LUXIND.NSE	Lux Industries Limited	20250605	1550	1555	1516	1527.2	30884	1527.2	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20250605	207	209.4	204.12	204.76	457982	204.76	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20250605	117.02	119.4	117	117.24	33507	117.24	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20250605	9.92	10.41	9.45	9.67	188035	9.67	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20250605	3078	3095	2994.8	3041.6	3504632	3041.6	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20250605	263.5	263.5	260.7	262.65	579430	262.65	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20250605	122.98	124.29	119.24	119.58	78584	119.58	down	up	incorrect
MACPOWER.NSE	Macpower CNC Machines Limited	20250605	877.2	877.2	870	877.2	7615	877.2
MADHAV.NSE	Madhav Marbles and Granites Limited	20250605	49	51.5	47.5	49.46	388858	49.46	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20250605	8.65	8.7	8.25	8.64	41600	8.64	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20250605	95.59	98.76	95.2	96.16	1388855	96.16	up	up	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250605	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250605	137.5	137.94	135.41	136.35	446865	136.35	down	down	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20250605	26.99	27.2	26.95	27.14	543066	27.14	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20250605	747	786	742.25	750.05	42029	750.05	up	down	incorrect
MAGNUM.NSE	Magnum Ventures Limited	20250605	26.3	26.93	26.3	26.55	25701	26.55	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20250605	56.7	57.39	55.72	55.91	11838285	55.91	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20250605	113.33	118.49	113.33	115.05	6103	115.05	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20250605	307.8	307.8	299	307.8	54162	307.8
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20250605	144.01	147.56	137.7	140.33	118024	140.33	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20250605	59	59.43	58.25	58.61	13039	58.61	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20250605	331.5	333.3	326	326.9	462543	326.9	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20250605	329.5	331.5	325.55	326.1	57499	326.1	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20250605	13457	13798	13340	13542	10662	13513.376	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20250605	671.15	680.9	668	671.3	140282	671.3	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20250605	1130	1134.9	1068.1	1074	141429	1067	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20250605	39.13	39.94	39.02	39.35	26934	39.35	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20250605	26.8	27.45	26.8	27.04	21509	27.04	up	down	incorrect
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20250605	114	118.19	113.98	118.19	100452	118.19	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20250605	69.6	70.5	69.5	69.87	28156	69.87	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20250605	61.6	62	59.02	61.65	21447	61.65	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20250605	58.5	59.99	58.5	59.1	236744	59.1	up	down	incorrect
MANAPPURAM.NSE	Manappuram Finance Limited	20250605	232.47	236.38	232.41	234.58	5253339	234.58	up	down	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20250605	81.5	83.26	81.5	81.99	21343	81.99	up	up	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20250605	278.3	287.35	277.85	282.5	295563	282.5	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20250605	785.95	804.6	785.95	799.9	42064	799.9	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20250605	395	418.5	393	396.15	2477320	396.15	up	down	incorrect
MANINFRA.NSE	Man Infraconstruction Limited	20250605	163.3	167.98	162.96	163.36	1139113	163.36	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20250605	23.16	23.39	22.15	22.54	38807	22.54	down	down	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20250605	665.71	688.4	665.71	685.94	24404	685.94	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20250605	72.5	74.38	71.62	72.4	17150	72.4	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20250605	547.4	549.8	529.2	539.75	56955	539.75	down	down	correct
MARICO.NSE	Marico Limited	20250605	707.05	707.05	699.65	703.15	1319022	703.15	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20250605	224.9	224.9	216.1	218.01	662535	218.01	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20250605	256.95	261.05	256.5	257.85	635704	257.85	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20250605	12200	12257	12016	12126	319783	12126	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20250605	287	287.95	283.25	284.7	68525	284.7	down	up	incorrect
MASKINVEST.NSE	Mask Investments Limited	20250605	148.3	163.8	148.3	162.18	937	162.18	up	up	correct
MASTEK.NSE	Mastek Limited	20250605	2307.9	2355	2301	2343.8	77807	2343.8	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20250605	503.35	508.95	500.65	503.1	15420	503.1	down	up	incorrect
MAWANASUG.NSE	Mawana Sugars Limited	20250605	106.33	108.5	105	107.93	233861	106.8364	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20250605	1153.2	1154.6	1134	1137.4	1294519	1137.4	down	down	correct
MAXIND.NSE	Max India Limited	20250605	182.1	184.1	180.61	183.33	30416	183.33	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20250605	579.95	590	575.05	583.25	45338	583.25	up	down	incorrect
MAZDA.NSE	Mazda Limited	20250605	242.75	246.4	242.05	242.9	17122	242.9	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20250605	3433.2	3464	3379.1	3430.2	3774706	3430.2	down	up	incorrect
MBAPL.NSE	Madhya Bharat Agro Products Limited	20250605	359.85	362.45	347.55	349.25	138010	349.25	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20250605	42	43.2	40.2	40.64	276753	40.64	down	down	correct
MCDOWELL.NSE	N	20250605	1581	1644.8	1572	1609	2195473	1609	up	up	correct
MCL.NSE	Madhav Copper Limited	20250605	58.43	59.49	57.75	58.68	50316	58.68	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20250605	33.98	33.98	33.01	33.72	369874	33.72	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20250605	6925	7145	6896	7121	657268	7121	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20250605	86.4	90	85	87.95	122467	87.95	up	up	correct
MENONBE.NSE	Menon Bearings Limited	20250605	118.62	123.85	118.62	122.68	24479	122.68	up	down	incorrect
MEP.NSE	MEP Infrastructure Developers Limited	20250605	2.18	2.18	2.18	2.18	9618	2.18
MERCATOR.NSE	Mercator Limited	20250605	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20250605	1708	1722.1	1676	1679.5	59789	1679.5	down	down	correct
MFSL.NSE	Max Financial Services Limited	20250605	1505	1515.5	1492.3	1504.2	1107694	1504.2	down	up	incorrect
MGEL.NSE	Mangalam Global Enterprise Limited	20250605	12.15	12.37	12.11	12.24	149674	12.24	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20250605	1304.1	1332.2	1295.2	1307.1	1268728	1307.1	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20250605	359.15	364.2	355	357.6	45067	357.6	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20250605	425	442.6	423.8	434.55	2173814	434.55	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20250605	515.25	539.8	515.25	536.75	471552	536.75	up	up	correct
MINDSPACE.NSE	RR	20250605	401.7	405	394.99	395.82	131323	395.82	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20250605	241.1	247.4	241	243.35	54646	243.35	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20250605	13.29	14.04	13.1	14.04	287473	14.04	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20250605	30.3	31.14	30.3	30.57	107709	30.57	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20250605	1.54	1.55	1.49	1.49	2461905	1.49	down	down	correct
MMFL.NSE	M M Forgings Limited	20250605	371.5	375.25	363.9	369.45	112689	369.45	down	up	incorrect
MMP.NSE	MMP Industries Limited	20250605	248.06	250.01	245	246.66	22030	246.66	down	down	correct
MMTC.NSE	MMTC Limited	20250605	78.25	78.3	76	76.2	3650988	76.2	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20250605	129.9	129.9	125	126.55	1925	126.55	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20250605	62.43	62.43	61.82	62.05	1345	62.05	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20250605	29.51	31	29.51	30.43	8212	30.43	up	up	correct
MOIL.NSE	MOIL Limited	20250605	369.9	391	368.65	387.65	3072461	387.65	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20250605	15	15.15	14.45	14.71	769482	14.71	down	down	correct
MOL.NSE	Meghmani Organics Limited	20250605	90.95	94	90.32	93	1855817	93	up	up	correct
MOLDTECH.NSE	Mold	20250605	136.49	137.5	135.2	135.51	37487	135.51	down	down	correct
MOLDTKPAC.NSE	Mold	20250605	672.45	680	665.6	671.25	40399	671.25	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20250605	64.02	64.02	61.96	62.55	416110	62.55	down	up	incorrect
MOM50.NSE	Motilal Oswal M50 ETF	20250605	256.94	256.95	254.32	254.95	8757	254.95	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20250605	182.2	182.2	180.13	181.18	843968	181.18	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20250605	609	625.1	609	615.9	30497	615.9	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20250605	7.56	7.56	7.3	7.52	12936	7.52	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20250605	64	65.65	64	64.47	3105163	64.47	up	down	incorrect
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20250605	817.35	848	816.15	841.4	3036466	841.4	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20250605	27.29	31.17	25.91	26.67	551601	26.67	down	down	correct
MPHASIS.NSE	Mphasis Limited	20250605	2510	2542.5	2467.1	2529.8	362691	2529.8	up	up	correct
MPSLTD.NSE	MPS Limited	20250605	2730	2748	2663.1	2673.6	15933	2673.6	down	down	correct
MRF.NSE	MRF Limited	20250605	136800	140900	136535	140360	15753	140360	up	up	correct
MRO.NSE	TEK	20250605	70	71.4	69.2	70.49	9314	70.49	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20250605	142.12	143.26	140.59	141.34	1479564	141.34	down	up	incorrect
MSPL.NSE	MSP Steel & Power Limited	20250605	26.9	26.9	26.16	26.54	377891	26.54	down	up	incorrect
MSTCLTD.NSE	MSTC Limited	20250605	562	570	556.85	562.6	179887	562.6	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20250605	1698.1	1798.8	1696.1	1763.4	989969	1763.4	up	down	incorrect
MTEDUCARE.NSE	MT Educare Limited	20250605	2.37	2.37	2.2	2.24	19029	2.24	down	up	incorrect
MTNL.NSE	Mahanagar Telephone Nigam Limited	20250605	52.35	52.54	50.5	50.83	7578139	50.83	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20250605	113.92	121.2	113.8	120.19	178719	120.19	up	down	incorrect
MUKTAARTS.NSE	Mukta Arts Limited	20250605	74	74.45	72	73.81	8794	73.81	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20250605	80.48	82	78	78.8	181850	78.8	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20250605	139.93	141.95	137.03	138.71	21057	138.71	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20250605	42.86	43.75	42.51	42.56	76974	42.56	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20250605	289.95	292.7	287.65	290.4	18088	290.4	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20250605	2272.3	2307.8	2267.6	2294.6	323620	2294.6	up	down	incorrect
NACLIND.NSE	NACL Industries Limited	20250605	175.6	178.99	173.25	176.77	81417	176.77	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20250605	6.02	6.02	6.02	6.02	265531	6.02
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20250605	28.76	29.99	28.71	29.03	28250	29.03	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20250605	29.81	30.38	27.75	29.18	31104	29.18	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20250605	294.2	302	294.2	298.45	19714	298.45	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20250605	134.47	139.98	132.02	133.24	20497	133.24	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20250605	384	384.3	366	368.65	96231	368.65	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20250605	282.25	287.9	278.45	278.85	41661	278.85	down	down	correct
NAM.NSE	INDIA	20250605	748	754.6	736.5	746	747197	746	down	up	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20250605	859.9	869.9	857.7	861.75	368633	861.75	up	down	incorrect
NATHBIOGEN.NSE	Nath Bio	20250605	187.23	195.58	187.23	189.71	47571	189.71	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20250605	182.75	183.56	181.06	182.4	7199681	182.4	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20250605	1414.9	1481	1408.8	1474.4	2207902	1474.4	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20250605	4434.7	4494.7	4431.1	4478.9	106419	4478.9	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20250605	110.4	110.95	109.69	110.1	239185	110.1	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20250605	144.2	145.42	141.35	142.27	86620	142.27	down	up	incorrect
NAZARA.NSE	Nazara Technologies Limited	20250605	1250	1256.8	1231.5	1239.3	782271	1239.3	down	down	correct
NBCC.NSE	NBCC (India) Limited	20250605	125.04	129.29	125.04	127.04	19764652	127.04	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20250605	2529.9	2670.1	2524.9	2550.4	7590	2550.4	up	down	incorrect
NCC.NSE	NCC Limited	20250605	235.75	236.03	231.45	232.44	3342131	232.44	down	down	correct
NCLIND.NSE	NCL Industries Limited	20250605	213.17	214.4	210	210.29	52890	210.29	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20250605	4318.2	4334.4	4290	4299.8	181	4299.8	down	down	correct
NDL.NSE	Nandan Denim Limited	20250605	4.02	4.08	3.96	4	6186311	4	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20250605	998.9	1090	989.5	1060.2	728644	1060.2	up	down	incorrect
NDTV.NSE	New Delhi Television Limited	20250605	162.78	168.25	162.78	163.38	283730	163.38	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20250605	24.49	25.5	24.49	25.2	107233	25.2	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20250605	24.16	24.82	24.16	24.39	475931	24.39	up	up	correct
NELCAST.NSE	Nelcast Limited	20250605	130.4	133.7	129.3	129.69	53224	129.69	down	down	correct
NELCO.NSE	Nelco Limited	20250605	890.6	913.55	890.5	897.3	76711	896.312	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20250605	1689.6	1693.1	1655	1661.2	15398	1661.2	down	down	correct
NESCO.NSE	Nesco Limited	20250605	916.2	938	916.2	930.35	33655	930.35	up	down	incorrect
NETF.NSE	Tata Mutual Fund	20250605	264.71	266.95	264.58	265.3	9829	265.3	up	down	incorrect
NETFCONSUM.NSE	Nippon India Mutual Fund	20250605	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20250605	78.53	78.53	76.81	77.8	49933	77.8	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20250605	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20250605	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20250605	55.32	56.16	54.5	54.69	3399083	54.69	down	up	incorrect
NEULANDLAB.NSE	Neuland Laboratories Limited	20250605	11817	12040	11670	11744	27242	11744	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20250605	1247.6	1336	1215.2	1224.4	4124131	1224.4	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20250605	7.2	7.2	6.83	7	1406	7	down	down	correct
NFL.NSE	National Fertilizers Limited	20250605	108.5	112.2	106.8	107.53	7806568	107.53	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20250605	31.08	31.08	30.64	30.79	22684	30.79	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20250605	1743.9	1755	1734	1743.4	174083	1743.4	down	down	correct
NHPC.NSE	NHPC Limited	20250605	87.62	89.2	87.15	87.63	21142258	87.63	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20250605	186.85	193.7	186.61	188.67	1589559	188.67	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20250605	33.01	34.62	30.55	30.96	164378	30.96	down	up	incorrect
NIFTYBEES.NSE	Nippon India Mutual Fund	20250605	277.9	279.34	276.37	278.05	7273297	278.05	up	up	correct
NIITLTD.NSE	NIIT Limited	20250605	134.07	137.74	133.9	136.18	542786	136.18	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20250605	11.28	11.4	11.2	11.24	426589	11.24	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20250605	10.9	11.1	10.81	10.98	301348	10.98	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20250605	1743.4	1749	1711.9	1724.7	2274	1724.7	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20250605	500	501.9	485	488.2	6156	488.2	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20250605	55.34	56.99	55.34	56.6	11029	56.6	up	up	correct
NITCO.NSE	NITCO Limited	20250605	148.7	150	140.35	145.78	871415	145.78	down	up	incorrect
NITINSPIN.NSE	Nitin Spinners Limited	20250605	404	407	398	399.3	46223	399.3	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20250605	215	217	208.32	212.48	34252	212.48	down	down	correct
NKIND.NSE	N.K Industries Limited	20250605	64	66	64	65.12	394	65.12	up	up	correct
NLCINDIA.NSE	NLC India Limited	20250605	238.2	241.48	236.28	237.08	750858	237.08	down	up	incorrect
NMDC.NSE	NMDC Limited	20250605	70.76	71.48	70.5	70.8	17431886	70.8	up	up	correct
NOCIL.NSE	NOCIL Limited	20250605	194.73	199	194.02	195.35	700172	195.35	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20250605	3.86	3.93	3.86	3.86	52169	3.86
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20250605	39	39	36.55	37	1912	37	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20250605	281.83	282	280.25	280.25	225	280.25	down	up	incorrect
NRAIL.NSE	N R Agarwal Industries Limited	20250605	255	257.7	250.3	254.9	13756	254.9	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20250605	265.1	268.9	265.1	266.55	74825	266.55	up	down	incorrect
NSIL.NSE	Nalwa Sons Investments Limited	20250605	6860	7027.5	6860	6895	7862	6895	up	up	correct
NTPC.NSE	NTPC Limited	20250605	329.2	331.6	327.6	328.65	16270360	328.65	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20250605	1250	1267.9	1230	1241.3	25978	1241.3	down	down	correct
NURECA.NSE	Nureca Limited	20250605	265	283.3	261.55	283.3	13467	283.3	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20250605	355.8	362	353	359.15	395544	359.15	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20250605	373.55	380	371.55	377.95	30004	377.95	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20250605	1782.2	1817.5	1775.7	1800.8	496326	1800.8	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20250605	208.5	212.19	208.5	211	21645	211	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20250605	8680	8885	8643	8735	224359	8735	up	up	correct
OIL.NSE	Oil India Limited	20250605	425.5	429.7	418.8	422.5	2710704	422.5	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20250605	79.9	81.08	77.55	81.08	43225	81.08	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20250605	1230	1243.9	1216.6	1220	259405	1220	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20250605	91.9	94.9	90.21	92.13	60913	92.13	up	up	correct
OMAXE.NSE	Omaxe Limited	20250605	99.5	107.7	99.5	105.01	480542	105.01	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20250605	127.93	133.26	126.83	127.44	213210	127.44	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20250605	7.89	7.91	7.26	7.81	46427	7.81	down	up	incorrect
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20250605	11.78	12.78	11.66	12.74	67109	12.74	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20250605	64.55	65.4	63.61	64.8	2540876	64.8	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20250605	238.05	239.62	236.22	237.77	8941808	237.77	down	up	incorrect
ONMOBILE.NSE	OnMobile Global Limited	20250605	55.5	57.3	53.97	54.23	930890	54.23	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20250605	295.55	299.55	293.3	294.35	51275	294.35	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20250605	608.9	618	597.1	599.4	169246	599.4	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20250605	170.08	174.38	170.08	173.71	6679	173.71	up	down	incorrect
ORCHPHARMA.NSE	Orchid Pharma Limited	20250605	737	756.2	715	723	320669	723	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20250605	40.6	48.84	40.44	48.84	3824585	48.84	up	down	incorrect
ORIENTALTL.NSE	Oriental Trimex Limited	20250605	13.69	14.09	13.52	13.63	1501129	13.63	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20250605	248.09	254	247.62	250.01	9806	250.01	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20250605	346.85	350.5	344.6	349.75	3933638	349.75	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20250605	223.2	227.65	223.2	225.11	61192	225.11	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20250605	160	162	158	158.9	208451	158.9	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20250605	85.8	86.5	82.62	83.82	4279	83.82	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20250605	28.73	31.38	28.73	30.11	2172961	30.11	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20250605	4918.5	5040	4918.5	4937.5	12320	4937.5	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20250605	2.1	2.1	2.1	2.1	0	2.1
OSWALAGRO.NSE	Oswal Agro Mills Limited	20250605	92.3	99.9	92.3	95.35	1345072	95.35	up	up	correct
PAGEIND.NSE	Page Industries Limited	20250605	46300	46805	45650	45835	30324	45835	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20250605	31.4	31.75	31.1	31.19	1863905	31.19	down	up	incorrect
PALASHSECU.NSE	Palash Securities Limited	20250605	123.64	124.93	122.25	123.69	9296	123.69	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20250605	61.94	61.94	59	59.2	3178	59.2	down	up	incorrect
PANACEABIO.NSE	Panacea Biotec Limited	20250605	451.2	479.65	451.2	471.3	567259	471.3	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20250605	198.5	201.5	198.39	198.5	730	198.5
PANAMAPET.NSE	Panama Petrochem Limited	20250605	365.05	368.7	362.2	364.85	53272	364.85	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20250605	99.52	101	99.52	100.51	3984	100.51	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20250605	55.05	55.8	54.79	55.18	894134	55.18	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20250605	211.5	219.7	211.09	215.42	1371236	215.42	up	down	incorrect
PARSVNATH.NSE	Parsvnath Developers Limited	20250605	15.21	18.09	15.17	17.71	7964766	17.71	up	down	incorrect
PATELENG.NSE	Patel Engineering Limited	20250605	41.48	44.49	41.44	42.96	16040078	42.96	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20250605	15.99	15.99	15.57	15.72	132105	15.72	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20250605	12.15	12.16	11.73	11.79	13791777	11.79	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20250605	108.98	112.73	107.37	112.31	163160	112.31	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20250605	30.7	32.9	30.36	31.97	149305	31.97	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20250605	1129.4	1142.5	1121.3	1124.2	584458	1124.2	down	down	correct
PENIND.NSE	Pennar Industries Limited	20250605	249	254	244.1	246.19	1163330	246.19	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20250605	27.5	27.75	27.35	27.5	120191	27.5
PERSISTENT.NSE	Persistent Systems Limited	20250605	5515	5646.5	5486	5628	386683	5628	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20250605	309	309.95	306.55	308.3	1344155	308.3	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20250605	407	411.85	406.5	407.9	3695619	405.8887	up	down	incorrect
PFIZER.NSE	Pfizer Limited	20250605	5773.5	5857.5	5748	5797	37818	5797	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20250605	114.2	118.5	114.2	116.16	194836	116.16	up	down	incorrect
PFS.NSE	PTC India Financial Services Limited	20250605	37	37.53	36.72	36.82	448565	36.82	down	down	correct
PGEL.NSE	PG Electroplast Limited	20250605	760	788	760	778.4	1627636	778.4	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20250605	13670	13670	13436	13495	24808	13495	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20250605	5605	5650.5	5555	5579	8316	5579	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20250605	1427	1441.9	1405	1410.7	43227	1410.7	down	down	correct
PGINVIT.NSE	IV	20250605	82.39	83.24	82.25	83.02	1199819	83.02	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20250605	1598.9	1600	1556.7	1561.8	397032	1561.8	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20250605	3095.4	3119.1	3042.2	3058	411941	3058	down	up	incorrect
PIIND.NSE	PI Industries Limited	20250605	3955	3965	3895.1	3904.4	222681	3904.4	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20250605	5050	5294.7	5011	5232.3	44862	5216.8788	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20250605	16.92	17.85	16.92	17.54	285334	17.54	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20250605	43.12	44	42.3	43.17	22247	43.17	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20250605	1026.9	1050	1018	1024.2	98106	1024.2	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20250605	777	882.5	754	882.5	27754	882.5	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20250605	210.49	230	210.49	220.67	114734	220.67	up	up	correct
PNB.NSE	Punjab National Bank	20250605	110.12	110.3	108.5	109.02	19273632	109.02	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20250605	103.48	104.8	101.8	102.16	436712	102.16	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20250605	1057	1065.3	1051	1063.9	796023	1063.9	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20250605	28.02	28.48	27.93	28.02	2742	28.02
PNCINFRA.NSE	PNC Infratech Limited	20250605	286.2	318.4	286.2	299	16539685	299	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20250605	37.48	37.48	37.48	37.48	0	37.48
PODDARMENT.NSE	Poddar Pigments Limited	20250605	301.3	303.7	296.05	299.55	3889	299.55	down	up	incorrect
POKARNA.NSE	Pokarna Limited	20250605	1043	1092	1029.9	1085	121202	1085	up	up	correct
POLYCAB.NSE	Polycab India Limited	20250605	5900	6020	5872	5980.5	218509	5947.2195	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20250605	2240	2292.1	2233	2237.2	130806	2237.2	down	up	incorrect
POLYPLEX.NSE	Polyplex Corporation Limited	20250605	1326	1341.9	1303	1311.2	90103	1311.2	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20250605	331	345	331	342.9	43371	342.9	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20250605	401.75	406.9	399.5	405	773750	405	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20250605	291	295.25	290.1	294.25	13110486	294.25	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20250605	19957	20298	19345	19515	116740	19515	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20250605	3188	3188	3088.9	3112.5	63663	3112.5	down	up	incorrect
PPAP.NSE	PPAP Automotive Limited	20250605	242.95	251.68	239.43	248.78	77960	248.78	up	up	correct
PPL.NSE	Prakash Pipes Limited	20250605	420.2	424.45	407	410.05	127262	410.05	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20250605	21.5	21.5	20.28	20.54	54693	20.54	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20250605	497.35	504.9	487.55	489.35	1033593	489.35	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20250605	164	166	161.1	161.5	607864	161.5	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20250605	6.43	6.6	6.42	6.44	257112	6.44	up	down	incorrect
PRAXIS.NSE	Praxis Home Retail Limited	20250605	12.7	13.13	12.21	12.79	66120	12.79	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20250605	219.95	227.86	212.53	223.87	1243508	223.87	up	up	correct
PRECOT.NSE	Precot Limited	20250605	538.2	544.05	525.7	527.65	2930	527.65	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20250605	186	190	183.1	183.66	218140	183.66	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20250605	601.7	611.95	595	608.1	1433929	608.1	up	up	correct
PREMIER.NSE	Premier Limited	20250605	3.5	3.5	3.35	3.44	2081	3.44	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20250605	53	54.11	52.4	53.04	99936	53.04	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20250605	1585	1650.9	1582.2	1626.1	2168165	1626.1	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20250605	434	440.7	426	427.3	216444	427.3	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20250605	248.61	253	239.05	250.02	72317	248.6366	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20250605	327	332.9	325.8	326.75	296908	326.75	down	up	incorrect
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20250605	18.1	18.69	18.07	18.11	201531	18.11	up	up	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20250605	2404.1	2574	2404.1	2564	317474	2564	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20250605	137.54	140.49	137.26	137.68	129450	137.68	up	up	correct
PSB.NSE	Punjab & Sind Bank	20250605	33.1	33.18	32.61	32.71	2612013	32.71	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20250605	645	664.9	645	657.05	237819	657.05	up	down	incorrect
PSUBNKBEES.NSE	Nippon Mutual Funds	20250605	77.15	79.72	77.14	78.7	3413771	78.7	up	up	correct
PTC.NSE	PTC India Limited	20250605	174	175	172.44	172.93	862931	172.93	down	down	correct
PTL.NSE	PTL Enterprises Limited	20250605	41.29	41.29	40.68	40.98	63133	40.98	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20250605	1117.1	1137.6	1105	1112	7794	1112	down	down	correct
PURVA.NSE	Puravankara Limited	20250605	289	306.9	285	306.9	1592433	306.9	up	up	correct
PVP.NSE	PVP Ventures Limited	20250605	24.1	24.34	23.42	23.65	101746	23.65	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20250605	83.27	83.27	81.1	81.51	98591	81.51	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20250605	2688.82	2704	2684	2687.35	414	2687.35	down	down	correct
QUESS.NSE	Quess Corp Limited	20250605	320.2	323.3	313.5	315.7	131484	315.7	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20250605	355	384.85	354.05	364.85	3830664	364.85	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20250605	1.52	1.52	1.52	1.52	0	1.52
RADAAN.NSE	Radaan Mediaworks India Limited	20250605	4.09	4.09	3.82	3.96	59862	3.96	down	up	incorrect
RADICO.NSE	Radico Khaitan Limited	20250605	2725.9	2740.9	2690	2700	230716	2700	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20250605	9.42	9.45	9.2	9.25	78035	9.25	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20250605	446.95	464.95	439.5	461.15	15751914	461.15	up	up	correct
RAIN.NSE	Rain Industries Limited	20250605	147.1	149.9	146.12	146.7	677565	146.7	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20250605	204	205.5	198.81	199.1	477016	199.1	down	up	incorrect
RAJMET.NSE	Rajnandini Metal Limited	20250605	5.87	5.87	5.87	5.87	248942	5.87
RAJRATAN.NSE	Rajratan Global Wire Limited	20250605	438.65	441	428.55	429.55	34483	429.55	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20250605	50.4	50.4	48.55	49.17	35325	49.17	down	up	incorrect
RAJTV.NSE	Raj Television Network Limited	20250605	45.69	45.69	44	44.72	4992	44.72	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20250605	10.5	10.5	10.5	10.5	0	10.5
RALLIS.NSE	Rallis India Limited	20250605	322.3	322.95	316.3	317.85	370091	317.85	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20250605	39.67	39.67	39.67	39.67	47978	39.67
RAMASTEEL.NSE	Rama Steel Tubes Limited	20250605	11.78	13.84	11.71	13.2	190889359	13.2	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20250605	999.2	1010	993.95	1005.3	392850	1005.3	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20250605	274.75	275	263.7	264.7	94153	264.7	down	up	incorrect
RAMCOSYS.NSE	Ramco Systems Limited	20250605	469.15	482.55	456.1	468.05	288030	468.05	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20250605	505.95	511.7	494	495.75	104336	495.75	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20250605	16.4	16.99	16.35	16.39	290748	16.39	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20250605	1518.2	1550	1503.7	1531.1	10325	1531.1	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20250605	2842.9	2861.5	2806.1	2819.4	8202	2819.4	down	down	correct
RAYMOND.NSE	Raymond Limited	20250605	620.55	627	615.2	618.9	118551	618.9	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20250605	213.45	213.61	206.36	206.89	5317211	206.89	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20250605	161	165.7	160.96	161.53	8486134	161.53	up	up	correct
RCOM.NSE	Reliance Communications Limited	20250605	1.95	1.95	1.95	1.95	0	1.95
RECLTD.NSE	REC Limited	20250605	404.45	409.75	402.25	403	6165279	403	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20250605	268.8	277.5	268.2	276.95	2691822	276.95	up	up	correct
REFEX.NSE	Refex Industries Limited	20250605	505.1	515	492.95	494.75	508839	494.75	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20250605	45.4	45.4	45.4	45.4	7169	45.4
RELAXO.NSE	Relaxo Footwears Limited	20250605	438.3	439.95	433.3	435.25	178142	435.25	down	up	incorrect
RELIANCE.NSE	Reliance Industries Limited	20250605	1428	1454.7	1423.6	1442.7	13716817	1442.7	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20250605	227.9	233.86	226.33	229.12	1490456	229.12	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20250605	370	377.5	362	371.45	5895435	371.45	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20250605	144.8	151.76	142.84	148.9	406494	148.9	up	down	incorrect
RENUKA.NSE	Shree Renuka Sugars Limited	20250605	33.22	33.98	33.05	33.13	4320955	33.13	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20250605	404.95	405	396.65	398.7	89656	398.7	down	up	incorrect
REPL.NSE	Rudrabhishek Enterprises Limited	20250605	179	184.79	178.01	180.94	15038	180.94	up	up	correct
REPRO.NSE	Repro India Limited	20250605	551.1	560	546	547.15	12643	547.15	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20250605	201.7	203.81	200.4	201.76	42461	201.76	up	up	correct
RGL.NSE	Renaissance Global Limited	20250605	124.85	126.21	123.7	125.13	199088	125.13	up	down	incorrect
RHFL.NSE	Reliance Home Finance Limited	20250605	6.11	6.11	6.11	6.11	2307355	6.11
RHIM.NSE	RHI Magnesita India Limited	20250605	440.15	464.75	438.75	451.9	419317	451.9	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20250605	82.56	85.45	82	82.63	1799867	82.63	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20250605	954	1047.9	954	972.45	1294983	667.5365	up	up	correct
RITES.NSE	RITES Limited	20250605	299.4	316	298	309.2	13428157	309.2	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20250605	29.14	29.5	28.25	28.68	31293	28.68	down	down	correct
RKEC.NSE	RKEC Projects Limited	20250605	78	80.3	77.15	77.4	44608	77.4	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20250605	593	617.8	590.05	600.5	2305470	599.5	up	up	correct
RML.NSE	Rane (Madras) Limited	20250605	901.95	909.8	900	902.15	8369	902.15	up	down	incorrect
ROHLTD.NSE	Royal Orchid Hotels Limited	20250605	359.6	371.45	359.55	366.3	63949	366.3	up	up	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20250605	1595	1650	1590.9	1621.8	20420	1621.8	up	down	incorrect
ROLLT.NSE	Rollatainers Limited	20250605	1.98	1.98	1.98	1.98	131082	1.98
ROLTA.NSE	Rolta India Limited	20250605	2.48	2.48	2.48	2.48	0	2.48
ROML.NSE	Raj Oil Mills Limited	20250605	47.02	48.1	46.17	47.79	15177	47.79	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20250605	689	694	686	687	48643	642.4615	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20250605	68.27	69	67.15	68	24916	68	down	down	correct
ROUTE.NSE	Route Mobile Limited	20250605	951.6	971	951.6	963.8	81532	963.8	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20250605	2180.5	2193.2	2157	2169.2	8014	2151.3333	down	down	correct
RPOWER.NSE	Reliance Power Limited	20250605	60.1	63.43	59.9	60.89	169284176	60.89	up	down	incorrect
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20250605	143.11	143.11	143.11	143.11	12794	143.11
RPSGVENT.NSE	RPSG Ventures Limited	20250605	952.65	960	935	940.1	40769	940.1	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20250605	56.85	56.85	56.5	56.5	24389	56.5	down	down	correct
RSWM.NSE	RSWM Limited	20250605	175.69	177.05	170.25	170.83	50455	170.83	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20250605	374.85	375	366.7	369.4	54598	369.4	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20250605	47.69	48.74	47.16	47.4	1761194	47.4	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20250605	11.14	11.43	11.11	11.13	12421664	11.13	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20250605	208	213.16	207	208.73	10706	208.73	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20250605	10.27	10.48	9.16	9.55	843794	9.55	down	up	incorrect
RUCHIRA.NSE	Ruchira Papers Limited	20250605	141.85	147.5	141.48	143.15	258747	143.15	up	up	correct
RUPA.NSE	Rupa & Company Limited	20250605	209.5	213.02	209.35	210.06	72525	210.06	up	up	correct
RVHL.NSE	Ravinder Heights Limited	20250605	54.11	54.11	52.41	53.06	34090	53.06	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20250605	434	436.9	425	429.6	14651361	429.6	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20250605	388	388	357.85	367.65	3365	367.65	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20250605	5.4	5.64	5.3	5.58	25156	5.58	up	down	incorrect
SADBHAV.NSE	Sadbhav Engineering Limited	20250605	13.89	13.89	13.89	13.89	31332	13.89
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20250605	5	5.12	4.61	4.89	306888	4.89	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20250605	2250.2	2269.7	2228.7	2250.5	36290	2250.5	up	down	incorrect
SAGARDEEP.NSE	Sagardeep Alloys Limited	20250605	29.25	30.43	29.25	29.39	8004	29.39	up	down	incorrect
SAGCEM.NSE	Sagar Cements Limited	20250605	228	233	224.9	226.19	54446	226.19	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20250605	132	134	131.74	133.11	19181280	133.11	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20250605	317.15	318.7	313	313.65	10980	313.65	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20250605	26.02	26.99	26.02	26.16	174753	26.16	up	down	incorrect
SAKSOFT.NSE	Saksoft Limited	20250605	200.75	206.79	197.2	197.65	545512	197.65	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20250605	3.04	3.05	3.04	3.04	530918	3.04
SALASAR.NSE	Salasar Techno Engineering Limited	20250605	9	9.3	8.91	8.95	9165775	8.95	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20250605	261.5	264.9	257	259.15	3187	259.15	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20250605	18.9	18.9	18.05	18.29	45175	18.29	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20250605	929.65	941.25	919.15	929.6	103555	929.6	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20250605	7.02	7.24	6.95	6.99	28525	6.99	down	down	correct
SANCO.NSE	Sanco Industries Limited	20250605	2.75	2.81	2.75	2.75	21403	2.75
SANDESH.NSE	The Sandesh Limited	20250605	1160.2	1160.2	1132.4	1137.6	997	1137.6	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20250605	525.25	528.55	516.05	518.6	63998	518.6	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20250605	406.1	424.2	403.75	421.25	41547	421.25	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20250605	60.82	61.77	60.82	61.11	91753	61.11	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20250605	308.7	314.4	305	306.55	591298	306.55	down	up	incorrect
SANGINITA.NSE	Sanginita Chemicals Limited	20250605	10.8	10.8	10.22	10.58	11939	10.58	down	up	incorrect
SANOFI.NSE	Sanofi India Limited	20250605	6193.5	6219	6120.5	6174.5	6387	6174.5	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20250605	0.37	0.38	0.36	0.36	1015745	0.36	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20250605	440	454	439.05	442.35	555850	442.35	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20250605	573	585	573	582	821384	582	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20250605	119.96	119.96	116.85	118.19	82434	115.1839	down	up	incorrect
SASKEN.NSE	Sasken Technologies Limited	20250605	1480	1494.3	1467.8	1475.2	10456	1475.2	down	up	incorrect
SASTASUNDR.NSE	Sastasundar Ventures Limited	20250605	261.5	265.6	258.4	259.4	14231	259.4	down	down	correct
SATIA.NSE	Satia Industries Limited	20250605	79.18	81.95	78.83	79.8	170350	79.8	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20250605	155.3	158.5	154.39	155.9	152537	155.9	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20250605	504.2	505	490.7	492.9	44792	492.9	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20250605	942.05	945.85	937.3	944.35	572580	944.35	up	down	incorrect
SBIETFCON.NSE	SBI Funds Management Private Limited	20250605	116.92	118.16	116.92	117.73	3119	117.73	up	up	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20250605	401	406.5	401	403.37	4142	403.37	up	down	incorrect
SBIETFPB.NSE	SBI Mutual Fund	20250605	277.45	278.48	276.2	277.23	4825	277.23	down	up	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20250605	219.66	221.84	219.66	220.79	1561	220.79	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20250605	1782	1791	1765	1774.8	912222	1774.8	down	down	correct
SBIN.NSE	State Bank of India	20250605	808.7	811.7	802.85	806	13595507	806	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20250605	4250	4364.8	4190.9	4300	189241	4300	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20250605	210.3	217	210.03	214.33	102400	214.33	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20250605	774.2	777.7	761.9	765.05	220445	765.05	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20250605	210.74	217.75	209.75	213.68	7166145	213.68	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20250605	141.37	154.5	140.5	153	6199729	153	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20250605	897.6	916.45	888.8	891.3	11495	891.3	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20250605	25.17	25.17	24.01	24.33	13558	24.33	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20250605	578.05	583.6	559.45	562.4	40982	562.4	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20250605	191.91	194.8	191	192.63	434896	192.63	up	up	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20250605	165	165.54	151.9	152.63	4418081	152.63	down	up	incorrect
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20250605	288.6	289.85	285.25	287.75	10693	287.75	down	down	correct
SETCO.NSE	Setco Automotive Limited	20250605	18.3	18.49	18.15	18.3	49145	18.3
SETF10GILT.NSE	SBI Mutual Fund	20250605	259.13	259.13	258.76	258.85	12194	258.85	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20250605	84.79	84.79	83.66	84.29	2138656	84.29	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20250605	262.47	263.97	261.3	262.95	331746	262.95	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20250605	566.33	569.29	565.75	567.66	323743	567.66	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20250605	708.31	714.85	708.31	710.08	35373	710.08	up	down	incorrect
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20250605	0.79	0.81	0.78	0.79	19781	0.79
SEYAIND.NSE	Seya Industries Limited	20250605	18.35	18.38	17.11	18.38	3086	18.38	up	up	correct
SFL.NSE	Sheela Foam Limited	20250605	631	686	629	656.1	1748527	656.1	up	down	incorrect
SGIL.NSE	Synergy Green Industries Limited	20250605	522.15	529	515.1	525	21452	525	up	up	correct
SGL.NSE	STL Global Limited	20250605	15.15	16.99	15.15	16.57	131701	16.57	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20250605	54	55.95	54	54.07	17771	54.07	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20250605	881.35	895	879.1	890.9	448306	890.9	up	up	correct
SHALBY.NSE	Shalby Limited	20250605	183.5	185.26	180	180.67	187610	180.67	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20250605	97.61	100.9	97.61	99.53	167747	99.53	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20250605	909.95	927.8	901.35	918.7	122918	916.1669	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20250605	22.46	22.46	22.46	22.46	45523	22.46
SHANTIGEAR.NSE	Shanthi Gears Limited	20250605	502.95	517.55	502.95	506.1	63258	506.1	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20250605	800.9	825	785	795.4	711206	795.4	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20250605	1904.8	1927.6	1899	1904.8	29110	1904.8
SHAREINDIA.NSE	Share India Securities Limited	20250605	178.97	181	176.77	179.38	624158	179.38	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20250605	501.16	505	498.33	501.81	4744	501.81	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20250605	109	110.25	107.6	108.23	3728	108.23	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20250605	889.6	905.45	885.05	898.7	180377	898.7	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20250605	32.4	33.18	30.9	31.73	136114	31.73	down	up	incorrect
SHIVAMILLS.NSE	Shiva Mills Limited	20250605	77	78.8	76.78	77.66	2527	77.66	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20250605	216.03	220	214.1	215.88	5865	215.88	down	up	incorrect
SHK.NSE	S H Kelkar and Company Limited	20250605	243.95	252.15	241.44	244.85	438317	244.85	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20250605	498.4	504.9	493.75	501.75	16973	501.75	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20250605	66.98	67.95	63.96	64.26	45880	64.26	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20250605	80.2	80.75	77.76	78.02	426172	78.02	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20250605	29460	29615	29340	29515	27504	29515	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20250605	328.4	345	322.15	326.85	475748	326.85	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20250605	44.05	46.05	43.3	44.22	220545	44.22	up	up	correct
SHRENIK.NSE	Shrenik Limited	20250605	0.62	0.63	0.61	0.62	708023	0.62
SHREYANIND.NSE	Shreyans Industries Limited	20250605	221.48	233.9	219.62	229.53	47605	229.53	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20250605	2525	2560	2468.5	2478.6	178652	2478.6	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20250605	7.79	7.79	7.79	7.79	83560	7.79
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20250605	856	871.25	848.95	865.55	315777	865.55	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20250605	13.49	13.6	12.9	13.44	8954	13.44	down	down	correct
SIEMENS.NSE	Siemens Limited	20250605	3315	3336.3	3276.6	3280	185492	3280	down	down	correct
SIGIND.NSE	Signet Industries Limited	20250605	69.01	69.01	65.55	68.3	31300	68.3	down	down	correct
SIL.NSE	Standard Industries Limited	20250605	19.86	19.86	19.41	19.61	36666	19.61	down	down	correct
SILGO.NSE	Silgo Retail Limited	20250605	54.08	54.35	54.08	54.08	12345	54.08
SILINV.NSE	SIL Investments Limited	20250605	625.4	625.4	613.9	618.45	1488	618.45	down	up	incorrect
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20250605	16	16.6	15.8	15.9	5863	15.9	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20250605	15.48	16.6	15.42	15.89	26173	15.89	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20250605	280.85	294.15	280.8	293.05	177052	293.05	up	down	incorrect
SINTERCOM.NSE	Sintercom India Limited	20250605	130.78	130.98	127.26	128.16	1657	128.16	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20250605	360	368.3	356.2	363.25	300046	363.25	up	up	correct
SIS.NSE	SIS Limited	20250605	370	384	367.35	376.55	927923	376.55	up	up	correct
SITINET.NSE	SITI Networks Limited	20250605	0.51	0.51	0.49	0.5	482683	0.5	down	up	incorrect
SIYSIL.NSE	Siyaram Silk Mills Limited	20250605	710.2	719.4	702.2	704.35	52643	704.35	down	down	correct
SJVN.NSE	SJVN Limited	20250605	99.09	103.71	98.91	102.5	25588717	102.5	up	down	incorrect
SKFINDIA.NSE	SKF India Limited	20250605	4790	4796	4732.2	4751.7	35029	4751.7	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20250605	2.83	2.83	2.83	2.83	0	2.83
SKIPPER.NSE	Skipper Limited	20250605	498	501.9	486.35	487.45	378888	487.45	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20250605	207.9	232.79	205.49	220.49	375707	220.49	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20250605	163	165	160	161.93	10055	161.93	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20250605	119.97	121.18	117.3	117.7	244693	117.7	down	up	incorrect
SMLISUZU.NSE	SML Isuzu Limited	20250605	1914	1940	1884	1906.2	25357	1906.2	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20250605	1324.4	1330	1263.1	1286.8	2154	1286.8	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20250605	254.2	258.6	248	249.45	131503	249.45	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20250605	58.06	59.04	57.7	57.95	362302	57.95	down	down	correct
SOBHA.NSE	Sobha Limited	20250605	1522.3	1648	1511	1602.3	1787336	1602.3	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20250605	475.8	478	472	472.85	62620	472.85	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20250605	16890	17049	16810	17023	118708	17023	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20250605	462.5	474.4	456.3	468.65	29587	468.65	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20250605	43.1	43.8	41.51	42.22	35632	42.22	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20250605	166.4	166.4	158	158.87	83273	158.87	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20250605	536.4	541.9	527	528.1	1110583	528.1	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20250605	413.6	416.4	408	409	744518	409	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20250605	423.1	434.4	420.05	423.05	42979	423.05	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20250605	29.32	29.59	29.1	29.16	11997172	29.16	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20250605	145.03	150.81	142.82	144.07	88446	144.07	down	up	incorrect
SPAL.NSE	S.P. Apparels Limited	20250605	853.65	856.05	836.5	848.6	22712	848.6	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20250605	265.9	272.95	263.9	272.35	405994	272.35	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20250605	156.83	165.7	156.83	162.04	6549366	162.04	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20250605	8.5	8.88	8.16	8.34	1025041	8.34	down	up	incorrect
SPECIALITY.NSE	Speciality Restaurants Limited	20250605	126.3	130.06	125.02	128.17	26580	128.17	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20250605	60.5	62.48	60.5	62.17	240604	62.17	up	down	incorrect
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20250605	86.54	88.8	86.11	86.46	695405	86.46	down	down	correct
SPLIL.NSE	SPL Industries Limited	20250605	37.8	38.9	37.3	37.47	4087	37.47	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20250605	191.04	194.5	186.86	187.66	74334	187.66	down	down	correct
SREEL.NSE	Sreeleathers Limited	20250605	245.28	248.73	242.41	243.84	4600	243.84	down	down	correct
SRF.NSE	SRF Limited	20250605	3057	3127	3028.3	3102	1208524	3102	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20250605	564.85	669.8	564.8	654.95	726374	654.95	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20250605	0.8	0.81	0.76	0.76	1310461	0.76	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20250605	247.6	248.5	241.15	242.04	130267	242.04	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20250605	790.95	812.5	783.25	789.8	435338	789.8	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20250605	217.4	219.5	216.25	216.63	123844	216.63	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20250605	174.17	177.03	174	175.23	9758	175.23	up	down	incorrect
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20250605	159	162.49	156.62	159.08	244265	159.08	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20250605	101.52	105.99	101.52	104.64	35158	104.64	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20250605	8.34	8.4	8.23	8.24	1158451	8.24	down	up	incorrect
STEL.NSE	STEL Holdings Limited	20250605	417.1	427	411	416.6	2371	416.6	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20250605	348	352.55	341.05	341.95	152298	341.95	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20250605	73.15	77	73.15	75.18	1524716	75.18	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20250605	581	615	581	591.2	501913	591.2	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20250605	1707	1712.8	1674	1680.7	32095	1680.7	down	down	correct
SUBEXLTD.NSE	Subex Limited	20250605	14.65	15.81	14.65	15.26	8920145	15.26	up	up	correct
SUBROS.NSE	Subros Limited	20250605	750.8	764.95	743.15	745.45	45344	745.45	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20250605	1148	1200	1145	1181.2	185880	1181.2	up	down	incorrect
SUMICHEM.NSE	Sumitomo Chemical India Limited	20250605	504	520	501.55	517.4	426326	517.4	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20250605	98.95	100	96.58	99.72	52425	99.72	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20250605	2055.2	2169.8	2055.2	2122	13524	2122	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20250605	2.15	2.19	2.12	2.13	546212	2.13	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20250605	5033	5100	4950	5000.5	49708	5000.5	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20250605	390.95	394.9	386.3	389.8	78782	389.8	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20250605	834.2	863.95	834.2	856.75	1087	856.75	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20250605	1015	1042.4	998.6	1003	652195	1003	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20250605	273.4	300	273.4	297.1	2939715	297.1	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20250605	1662	1694.3	1662	1683.1	2037073	1683.1	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20250605	438.9	441.15	430.05	432.5	282755	432.5	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20250605	633	633.25	602.5	619.7	108435	619.7	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20250605	176.36	178.99	168.5	170.76	19304	170.76	down	up	incorrect
SUPERSPIN.NSE	Super Spinning Mills Limited	20250605	10.05	10.45	10	10.07	81772	10.07	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20250605	433	475	431	471.25	957959	471.25	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20250605	2.21	2.27	2.07	2.24	203042	2.24	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20250605	4295	4360.2	4267.1	4340	205473	4316.445	up	down	incorrect
SURANASOL.NSE	Surana Solar Limited	20250605	36.49	38.24	36	36.45	209722	36.45	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20250605	20.4	20.4	19.9	19.98	209422	19.98	down	up	incorrect
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20250605	70.31	72.38	69.9	71.33	10550	71.33	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20250605	333.4	344.1	333.4	340	608971	340	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20250605	146.39	149.78	143.66	144.71	382220	144.71	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20250605	40.2	40.25	40.2	40.2	17354	40.2
SUULD.NSE	Suumaya Industries Limited	20250605	2.85	2.99	2.85	2.85	22093	2.85
SUVEN.NSE	Suven Life Sciences Limited	20250605	234.28	240	232	233.62	306778	233.62	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20250605	1021.8	1072.9	1021.5	1063.7	190368	1063.7	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20250605	3.82	3.85	3.77	3.8	72099	3.8	down	up	incorrect
SUZLON.NSE	Suzlon Energy Limited	20250605	67	68.6	66.5	66.77	116558636	66.77	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20250605	3.36	3.4	3.34	3.36	12781	3.36
SWANENERGY.NSE	Swan Energy Limited	20250605	454	468.8	451.8	458.3	6183666	458.3	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20250605	3969.8	3969.8	3900.1	3916.6	12420	3818.8183	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20250605	607.15	607.15	607.15	607.15	8960	607.15
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20250605	304.5	307.15	294.4	296.9	2441287	296.9	down	down	correct
SYMPHONY.NSE	Symphony Limited	20250605	1173.3	1183.3	1156.8	1159.7	73513	1159.7	down	down	correct
SYNGENE.NSE	Syngene International Limited	20250605	651	651.95	645.85	646.7	220608	645.4481	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20250605	215.61	215.61	210	212.48	2689	212.48	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20250605	440.8	444.4	431.5	432.45	148439	432.45	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20250605	8.7	8.7	8.5	8.7	18513	8.7
TALBROAUTO.NSE	Talbros Automotive Components Limited	20250605	296	296	286.1	287.6	90520	287.6	down	up	incorrect
TANLA.NSE	Tanla Platforms Limited	20250605	630.5	638.6	625	628.6	524862	628.6	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20250605	24.18	26.09	24.05	25.59	55014	25.59	up	up	correct
TARC.NSE	TARC Limited	20250605	165	177.49	165	173.93	1438714	173.93	up	up	correct
TARMAT.NSE	Tarmat Limited	20250605	55.84	56.43	53.8	54.37	13470	54.37	down	up	incorrect
TASTYBITE.NSE	Tasty Bite Eatables Limited	20250605	10539	10599	10370	10383	1193	10383	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20250605	916	936.5	911.4	930.4	1531901	930.4	up	down	incorrect
TATACOMM.NSE	Tata Communications Limited	20250605	1683.5	1718.8	1683.5	1714.7	268839	1689.5637	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20250605	1124.5	1127.1	1108.2	1111.9	1044950	1111.9	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20250605	6467	6500	6446	6493	91106	6420.328	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20250605	6632	6718	6603	6633.5	28137	6607.5673	up	down	incorrect
TATAMOTORS.NSE	Tata Motors Limited	20250605	712.8	714.45	704	710.15	10203331	710.15	down	up	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20250605	393	397.95	392.3	393.55	3947460	393.55	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20250605	158.86	159.09	157.05	158.05	23708504	154.45	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20250605	950.6	962	931	934.9	63274	934.9	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20250605	188	191.05	186.34	187.17	138916	187.17	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20250605	1150	1150	1130.5	1145.8	23329	1145.8	down	down	correct
TCIEXP.NSE	TCI Express Limited	20250605	818.3	825.4	804.75	814.35	25971	814.35	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20250605	12.5	12.5	11.9	12.16	17925	12.16	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20250605	3830	3877.9	3795.5	3806.8	7594	3806.8	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20250605	3409	3409	3363.7	3371.1	3584683	3371.1	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20250605	510	517.95	505.75	514.85	590129	514.85	up	down	incorrect
TEAMLEASE.NSE	TeamLease Services Limited	20250605	1937.5	1952.8	1897	1900	58216	1900	down	up	incorrect
TECHIN.NSE	Techindia Nirman Limited	20250605	14.57	14.57	14.57	14.57	0	14.57
TECHM.NSE	Tech Mahindra Limited	20250605	1560	1570.3	1547	1562.8	1529586	1562.8	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20250605	1540	1550.1	1495	1506.4	380743	1506.4	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20250605	711.9	728.4	711	715.05	1128407	495.01	up	up	correct
TEMBO.NSE	Tembo Global Industries Limited	20250605	480	481.05	480	480	9119	480
TERASOFT.NSE	Tera Software Limited	20250605	262.8	262.8	262.8	262.8	1514	262.8
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20250605	106.35	110.4	106.08	107.18	978049	107.18	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20250605	66.84	67.19	63.99	65.18	119614	65.18	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20250605	174.4	178.7	172.51	174.77	7798653	174.77	up	down	incorrect
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20250605	231.4	231.79	225	229.59	1194181	229.59	down	up	incorrect
TFL.NSE	Transwarranty Finance Limited	20250605	15.64	15.64	15.04	15.64	6626	15.64
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20250605	11.5	11.5	11.02	11.06	10258	11.06	down	up	incorrect
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20250605	1907.3	1927.1	1905	1908.3	16023	1908.3	up	down	incorrect
THEINVEST.NSE	The Investment Trust of India Limited	20250605	146.6	152	146.6	148	25285	148	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20250605	138.9	141.37	137.11	138.36	67956	138.36	down	down	correct
THERMAX.NSE	Thermax Limited	20250605	3550	3566.6	3506.4	3522.9	106468	3522.9	down	up	incorrect
THOMASCOOK.NSE	Thomas Cook (India) Limited	20250605	176.1	179.05	172.24	175.17	1563291	175.17	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20250605	332	343.45	331	337.75	40521	337.75	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20250605	1004.9	1024	986	996.7	45786	996.7	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20250605	363.5	366.8	357.3	361.7	795712	361.7	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20250605	3042.1	3148	3015	3112.8	11181	3092.8	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20250605	3089.8	3119	3075.3	3085.4	88946	3085.4	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20250605	6.26	6.65	6.26	6.34	37359	6.34	up	up	correct
TIL.NSE	TIL Limited	20250605	384.9	394.15	374.5	376.2	32051	376.2	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20250605	162.99	167.58	161.73	166.59	2782	166.59	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20250605	383.15	398.85	383.15	392.55	1205966	392.55	up	down	incorrect
TIMKEN.NSE	Timken India Limited	20250605	3300	3312.1	3275	3300	121896	3300
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20250605	273.4	278	268	268.9	264647	268.9	down	up	incorrect
TIRUPATIFL.NSE	Tirupati Forge Limited	20250605	36.98	36.98	36	36.98	141031	36.98
TITAN.NSE	Titan Company Limited	20250605	3498.7	3535	3474.2	3504	608651	3504	up	down	incorrect
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20250605	90.45	91.11	88.5	88.65	319475	88.65	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20250605	166.5	167.32	160.32	161.69	71263	161.69	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20250605	9.71	10	9.07	9.13	84277	9.13	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20250605	149.23	152	147.42	150	21853	150	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20250605	3139	3169.8	3133.4	3141.7	252641	3135.7423	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20250605	1428.9	1434.4	1407.5	1410.5	285426	1405.5	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20250605	81.41	84.99	77.3	79.55	19225	79.55	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20250605	90.11	93.19	89.83	91.46	2300	91.46	up	down	incorrect
TPLPLASTEH.NSE	TPL Plastech Limited	20250605	82	84.58	81.24	81.44	172450	81.44	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20250605	8.02	8.48	8	8.02	80222	8.02
TREJHARA.NSE	Trejhara Solutions Limited	20250605	245.99	247.01	241.2	242.63	6896	242.63	down	down	correct
TRENT.NSE	Trent Limited	20250605	5539	5709	5516	5673	1212876	5668.09	up	up	correct
TRF.NSE	TRF Limited	20250605	383.4	383.4	375.2	381.4	34465	381.4	down	down	correct
TRIDENT.NSE	Trident Limited	20250605	31.11	31.43	30.83	31.1	7463599	31.1	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20250605	84.95	86.49	82.71	83.16	47497	83.16	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20250605	591.8	596.7	585.35	587.15	716723	587.15	down	up	incorrect
TRIVENI.NSE	Triveni Engineering & Industries Limited	20250605	425	445.5	425	441.35	787731	441.35	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20250605	1237.8	1238	1218	1224.9	3539	1224.9	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20250605	619	621.75	610	618.75	46628	618.75	down	down	correct
TTL.NSE	T.T. Limited	20250605	14.85	15.75	14.85	15.31	125679	15.31	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20250605	72.8	74.75	71.85	72.33	7633396	72.33	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20250605	400.2	408	391.8	394.55	32906	394.55	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20250605	2769.7	2769.7	2704.2	2722.2	969443	2722.2	down	up	incorrect
TVSSRICHAK.NSE	TVS Srichakra Limited	20250605	2965.1	2994.6	2952	2954.4	1681	2954.4	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20250605	168.8	172.29	168	168.6	55031	168.6	down	down	correct
TVVISION.NSE	TV Vision Limited	20250605	8.28	8.28	8.07	8.28	68823	8.28
UBL.NSE	United Breweries Limited	20250605	2045	2056.1	2015.3	2024.6	165323	2024.6	down	up	incorrect
UCOBANK.NSE	UCO Bank	20250605	34	34.27	33.55	33.89	11415367	33.89	down	down	correct
UFLEX.NSE	Uflex Limited	20250605	632	632.65	620	621.35	42916	621.35	down	down	correct
UFO.NSE	UFO Moviez India Limited	20250605	69.7	70.29	68.49	68.89	135010	68.89	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20250605	48.69	50.72	48.63	49.54	503433	49.54	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20250605	175.74	176.99	171.8	173.17	257894	173.17	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20250605	43.77	44.67	43.71	44.5	9251860	44.5	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20250605	11038	11180	11003	11180	191183	11180	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20250605	80.48	82.45	80	81.36	28074	81.36	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20250605	5.9	5.9	5.71	5.72	11950	5.72	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20250605	590	605	590	595.95	13771	595.95	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20250605	189	190.99	188.58	189.84	6787	189.84	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20250605	162.75	162.79	159.12	160.51	5366	160.51	down	down	correct
UNIONBANK.NSE	Union Bank of India	20250605	153.78	154.35	151.38	152.55	8518868	152.55	down	up	incorrect
UNITECH.NSE	Unitech Limited	20250605	7.82	7.87	7.75	7.87	3193610	7.87	up	up	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20250605	419.2	425	415.05	423.35	1051	423.35	up	down	incorrect
UNIVASTU.NSE	Univastu India Limited	20250605	223.88	233	216.99	220.93	113572	220.93	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20250605	620	629.7	582.55	597.3	38873	597.3	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20250605	241.08	262.78	241.08	256.78	17198	256.78	up	up	correct
UPL.NSE	UPL Limited	20250605	646.8	649.5	642	646.9	1701494	646.9	up	up	correct
URJA.NSE	Urja Global Limited	20250605	15.05	15.39	15	15.06	977743	15.06	up	up	correct
USHAMART.NSE	Usha Martin Limited	20250605	308.3	311.15	305.2	306.4	737277	306.4	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20250605	1165	1184.7	1147	1175.5	178211	1175.5	up	up	correct
UTIBANKETF.NSE	Uti Mutual Fund	20250605	57.44	57.44	56.93	57.13	2887469	57.13	down	up	incorrect
UTINEXT50.NSE	UTI Mutual Fund	20250605	69.66	71.96	69.66	71.47	153807	71.47	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20250605	270.43	272	269.14	270.24	15494	270.24	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20250605	884.96	895	884.96	889.58	357	889.58	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20250605	86.97	89.34	86.97	88.62	3933	88.62	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20250605	314.95	320.15	311.2	313.35	76300	313.35	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20250605	1870	1895	1835	1842.1	26672	1842.1	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20250605	5285	5525	5280	5457	17978	5457	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20250605	252.8	257	251.6	254	191896	252.4045	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20250605	12.86	12.99	12.6	12.82	434066	12.82	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20250605	9.69	9.89	9.69	9.69	866602	9.69
VALIANTORG.NSE	Valiant Organics Limited	20250605	454.95	459.9	440.95	445.3	63134	445.3	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20250605	45.9	45.9	43.68	44.09	30654	44.09	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20250605	11.36	11.93	11.36	11.72	240066	11.72	up	down	incorrect
VARROC.NSE	Varroc Engineering Limited	20250605	544.8	555.95	544.8	550	154000	550	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20250605	53.9	54.65	53.47	53.65	502797	53.65	down	up	incorrect
VASWANI.NSE	Vaswani Industries Limited	20250605	46.79	46.8	44.99	45.64	83507	45.64	down	down	correct
VBL.NSE	Varun Beverages Limited	20250605	469.75	472.7	466.6	468.1	14463672	468.1	down	down	correct
VEDL.NSE	Vedanta Limited	20250605	438	442.35	433.5	439.15	5877012	432.3165	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20250605	1625.1	1678	1625.1	1630.8	30447	1630.8	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20250605	447.8	448	427.2	435.6	39767	435.6	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20250605	10.49	10.51	10.1	10.2	164607	102	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20250605	6074.5	6160	6040.5	6129	148290	612.9	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20250605	132.5	134.9	130.5	131.18	83832	131.18	down	up	incorrect
VGUARD.NSE	V	20250605	374.5	375.5	370.2	371.3	106984	371.3	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20250605	4034.4	4440	4011.7	4106.4	5548	4106.4	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20250605	426.95	431	418.6	420.9	13409	420.9	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20250605	968.1	993.95	964.2	972	245235	972	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20250605	2.29	2.29	2.22	2.22	74666	2.22	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20250605	2.37	2.41	2.37	2.38	3315085	2.38	up	up	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20250605	2.53	2.59	2.51	2.55	7716566	2.55	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20250605	966	977.96	946.46	950.4	117380	475.2	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20250605	1849.6	1872	1836.3	1854.2	52843	1854.2	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20250605	1686.9	1703.4	1674.9	1679.5	13026	1679.5	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20250605	30.61	30.61	30.61	30.61	2177	30.61
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20250605	335	346	329.95	332.75	63126	332.75	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20250605	41.75	41.95	40.86	41.47	250211	41.47	down	up	incorrect
VIPIND.NSE	VIP Industries Limited	20250605	359.05	363.15	346	347.2	523194	347.2	down	down	correct
VIPULLTD.NSE	Vipul Limited	20250605	11.05	11.05	10.78	11.05	365267	11.05
VISAKAIND.NSE	Visaka Industries Limited	20250605	85.83	85.99	83.8	83.98	66425	83.4828	down	up	incorrect
VISASTEEL.NSE	VISA Steel Limited	20250605	31.54	31.54	28.88	30.05	1180	30.05	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20250605	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20250605	533	536.65	521.8	526.8	147153	526.8	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20250605	10.13	10.62	10.1	10.16	1129707	10.16	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20250605	0.88	0.88	0.86	0.87	150070	0.87	down	up	incorrect
VLSFINANCE.NSE	VLS Finance Limited	20250605	240	247.65	240	243.65	19361	243.65	up	up	correct
VMART.NSE	V	20250605	3424.32	3424.32	3391	3400.2	75208	850.05	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20250605	9004.5	9335	9002	9201.5	127398	9201.5	up	up	correct
VOLTAS.NSE	Voltas Limited	20250605	1230	1251.9	1225.5	1250	1012011	1243.0556	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20250605	573.3	573.3	560.35	563.9	90865	563.9	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20250605	271.2	271.2	261.6	263.3	83357	263.3	down	down	correct
VSTIND.NSE	VST Industries Limited	20250605	278.2	282.9	278.1	279.3	226615	279.3	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20250605	3877.9	3877.9	3756	3796.6	8503	3796.6	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20250605	489	492	483.3	486.25	54129	486.25	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20250605	1621.4	1640	1603	1611	248399	1611	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20250605	238.55	245.01	236.15	237.68	1021256	237.68	down	down	correct
WANBURY.NSE	Wanbury Limited	20250605	299.9	303	292.6	295.1	15034	295.1	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20250605	884.15	910	866.95	896.15	3575	896.15	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20250605	1400	1423	1380	1386	107947	1386	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20250605	121.3	121.31	118.41	118.6	4655	118.6	down	up	incorrect
WELCORP.NSE	Welspun Corp Limited	20250605	922	973	908.1	962.35	4922285	962.35	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20250605	496.4	520	496.4	518.25	489724	518.25	up	down	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20250605	1127	1199	1110	1186.4	49406	1186.4	up	up	correct
WENDT.NSE	Wendt (India) Limited	20250605	8310	8395	8162	8213	31354	8213	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20250605	665.85	673.05	664	669.65	35474	669.65	up	up	correct
WHEELS.NSE	Wheels India Limited	20250605	740.4	774.85	740.4	746.65	25155	746.65	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20250605	1257.3	1283.4	1247	1269.8	283237	1269.8	up	down	incorrect
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20250605	30.08	31.99	30.08	30.42	1982	30.42	up	up	correct
WINDLAS.NSE	Windlas Biotech Limited	20250605	940	940	913.05	919.75	33393	919.75	down	up	incorrect
WINDMACHIN.NSE	Windsor Machines Limited	20250605	349.25	358	346.5	347.55	71316	347.55	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20250605	155.32	155.32	150.01	151.94	4384	151.94	down	down	correct
WIPRO.NSE	Wipro Limited	20250605	246.9	249.49	246.88	248.2	6468060	248.2	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20250605	1492.5	1592	1489.1	1529	1409419	1529	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20250605	649.5	658.1	646.85	649.15	24999	649.15	down	up	incorrect
WORTH.NSE	Worth Peripherals Limited	20250605	151.6	154.75	149.6	150.17	12994	150.17	down	up	incorrect
WSI.NSE	W.S. Industries (India) Limited	20250605	74.33	74.33	74.33	74.33	11337	74.33
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20250605	480.5	487.85	474.35	479.4	89926	479.4	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20250605	99.68	100.99	99.49	100.15	129880	100.15	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20250605	95.4	97	94	95.06	8628	95.06	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20250605	1224	1288	1213.3	1275.2	102108	1275.2	up	up	correct
YESBANK.NSE	Yes Bank Limited	20250605	21.29	21.29	20.89	20.93	117110247	20.93	down	down	correct
YUKEN.NSE	Yuken India Limited	20250605	1071.8	1096.2	1047.7	1056	7485	1056	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20250605	128.37	130.09	127.17	127.74	5904099	127.74	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20250605	9.46	9.46	9.01	9.46	1466497	9.46
ZEEMEDIA.NSE	Zee Media Corporation Limited	20250605	13.79	14.25	13.79	13.98	2985052	13.98	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20250605	255	257.75	255	257.75	332	257.75	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20250605	7	7.03	6.9	6.92	127241	6.92	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20250605	825	835.2	823.95	833.5	288944	833.5	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20250605	2268	2268	2182	2193	593893	2193	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20250605	112.21	114.49	111.89	112.32	8300	112.32	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20250605	964.8	973.7	950.25	952.85	16384	952.85	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20250605	221.62	229.8	216.8	217.71	387039	217.71	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20250605	1913.5	1917.1	1885	1889.6	20491	1889.6	down	down	correct