CollectAI

close-nse_india_stocks

2025/06/09

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20250609	229.9	234.51	227.27	228.17	117867	228.17	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20250609	65.93	68.57	65.93	67.21	10355	67.21	up	up	correct
3MINDIA.NSE	3M India Limited	20250609	29475	29770	29270	29425	2622	29425	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20250609	53.01	56.6	53.01	55	38320	55	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20250609	410	432	409.95	423.7	85014	423.7	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20250609	851.3	870	836	856.9	202503	856.9	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20250609	19.94	20.4	19.91	20.24	455207	20.24	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20250609	8.42	8.79	8.25	8.46	301795	8.46	up	down	incorrect
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20250609	56.99	57.4	53.76	54.62	16409	54.62	down	up	incorrect
AARON.NSE	Aaron Industries Limited	20250609	405	407.2	393.05	398.3	5797	398.3	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20250609	465.5	470.9	460.15	468.5	105761	468.5	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20250609	479.75	486.9	478.35	483.65	1434855	483.65	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20250609	587.75	605	574.1	581	12215	581	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20250609	148.8	153.21	148	153.21	81097	153.21	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20250609	113.4	114.98	112	113.21	5798	113.21	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20250609	1934	1949.8	1901.6	1936.6	181276	1936.6	up	up	correct
ABAN.NSE	Aban Offshore Limited	20250609	48.15	49	47.4	48.61	90290	48.61	up	up	correct
ABB.NSE	ABB India Limited	20250609	6093.5	6240.5	6071	6224	270782	6224	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20250609	31750	31985	31490	31810	4819	31810	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20250609	235	243.29	235	240.23	10606849	240.23	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20250609	78.25	78.29	77.01	77.36	11951164	77.36	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20250609	51.4	51.4	47.6	49.49	847	49.49	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20250609	59.2	59.2	57.61	57.7	81654	57.7	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20250609	70.62	71.8	70.61	71.6	18891	71.6	up	up	correct
ACC.NSE	ACC Limited	20250609	1905.5	1916.5	1900	1905.6	204074	1905.6	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20250609	1400.9	1458	1393.1	1452.2	30414	1452.2	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20250609	8.82	8.85	8.63	8.66	165835	8.66	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20250609	1253	1269.9	1244.4	1263.3	306089	1263.3	up	down	incorrect
ADANIENT.NSE	Adani Enterprises Limited	20250609	2545	2604.1	2524.5	2582.1	1711167	2467.8772	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20250609	1024.2	1044.4	1020	1034.3	3700815	1034.3	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20250609	1482	1484	1463.1	1467.1	1493331	1459.9969	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20250609	559.75	574	556.3	563.1	4723594	563.1	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20250609	258	285.79	256.61	274.4	759064	274.4	up	up	correct
ADL.NSE	Archidply Decor Limited	20250609	94	95.5	91.6	95.5	945	95.5	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20250609	995.7	1028	993	1013	18511	1013	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20250609	11.25	11.54	11.11	11.14	81455	11.14	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20250609	192.79	196.24	192	192.42	352205	192.42	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20250609	61.89	62.97	61.2	62.3	61199	62.3	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20250609	305.8	313.5	305.75	309.7	180609	309.7	up	up	correct
AFFLE.NSE	Affle (India) Limited	20250609	1813.6	1888	1804.5	1868.7	362957	1868.7	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20250609	974.75	996	973.05	984.15	20562	984.15	up	up	correct
AGRITECH.NSE	Agri	20250609	162.7	164.88	158	158.83	16543	158.83	down	up	incorrect
AGROPHOS.NSE	Agro Phos (India) Limited	20250609	37.25	38.08	37.03	37.43	54239	37.43	up	down	incorrect
AHLADA.NSE	Ahlada Engineers Limited	20250609	64.08	65.61	63.56	64.23	23161	64.23	up	down	incorrect
AHLEAST.NSE	Asian Hotels (East) Limited	20250609	139.99	141.5	139.19	140.8	14532	140.8	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20250609	910.05	946.85	910.05	939.2	41702	939.2	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20250609	3550	3550	3496.9	3509.3	31123	3509.3	down	up	incorrect
AIRAN.NSE	Airan Limited	20250609	27.89	27.89	27.45	27.51	128293	27.51	down	up	incorrect
AISL.NSE	SM	20250609	100.9	101.05	99.8	101.05	27000	101.05	up	down	incorrect
AJANTPHARM.NSE	Ajanta Pharma Limited	20250609	2572	2609.4	2562.1	2594.8	62107	2594.8	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20250609	915.9	968.8	908.25	938.4	285440	938.4	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20250609	5.75	5.77	5.63	5.65	511264	5.65	down	down	correct
AKASH.NSE	Akash Infra	20250609	28.5	29.75	28.24	29	6734	29	up	up	correct
AKG.NSE	AKG Exim Limited	20250609	13.41	14.33	13.41	13.65	45224	13.65	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20250609	247.25	254.98	246.2	248.74	9697	248.74	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20250609	9.09	9.09	8.92	8.95	187026	8.95	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20250609	3267.9	3284.7	3211	3263.7	9582	3263.7	down	down	correct
ALANKIT.NSE	Alankit Limited	20250609	14.62	15.42	14.62	15.19	779042	15.19	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20250609	801.05	839	801.05	831.55	10935	831.55	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20250609	113	114.48	111.78	111.91	470684	111.91	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20250609	905	910.45	880.3	888.55	11468	888.55	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20250609	101.04	102.69	101.04	102.21	5989	102.21	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20250609	4889	4890	4845	4873.5	83010	4873.5	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20250609	1978	2017.9	1973.6	2012.4	46628	2003.0816	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20250609	34.32	35.07	33.65	34.79	6941693	34.79	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20250609	20.7	22.31	20.55	21.41	588435	21.41	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20250609	19.36	19.8	19.32	19.53	5915461	19.53	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20250609	100.52	100.52	99	99.86	32602	99.86	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20250609	259.2	264.7	258.7	262.9	8926	262.9	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20250609	2.35	2.45	2.35	2.45	15934	2.45	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20250609	6410	6750	6322	6638	589707	6638	up	up	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20250609	29.85	29.85	29.1	29.15	11549	29.15	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20250609	1685	1690.4	1636.7	1649.3	9877	1649.3	down	up	incorrect
AMBUJACEM.NSE	Ambuja Cements Limited	20250609	563	563	554.15	560	3268930	560	down	up	incorrect
AMDIND.NSE	AMD Industries Limited	20250609	51	51.98	50.21	51.24	8123	51.24	up	down	incorrect
AMIORG.NSE	Ami Organics Limited	20250609	1141.8	1149.9	1111.4	1118	285910	1118	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20250609	62.59	63.72	61.46	62.58	79011	62.58	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20250609	719.85	725.9	711	712.25	12624	712.25	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20250609	580.95	604.2	574	585.8	3127357	585.8	up	down	incorrect
ANDHRAPAP.NSE	Andhra Paper Limited	20250609	77.54	79.73	77.25	77.85	150974	77.85	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20250609	77.21	78.87	76.5	76.89	263373	76.89	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20250609	110.01	115	110.01	110.99	10872	110.99	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20250609	2.15	2.29	2.11	2.24	78669	2.24	up	up	correct
ANMOL.NSE	Anmol India Limited	20250609	17.9	17.9	17.5	17.58	66460	17.58	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20250609	3.88	3.88	3.85	3.88	58309	3.88
ANTGRAPHIC.NSE	Antarctica Limited	20250609	1.11	1.25	1.08	1.22	1500290	1.22	up	up	correct
ANUP.NSE	The Anup Engineering Limited	20250609	2799	2825.7	2789.1	2798.4	12250	2798.4	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20250609	1050	1072	1048.1	1053.1	90040	1053.1	up	down	incorrect
APARINDS.NSE	Apar Industries Limited	20250609	8300	8350	8156	8186	60678	8186	down	up	incorrect
APCL.NSE	Anjani Portland Cement Limited	20250609	137.22	140.91	137.1	137.16	20520	137.16	down	up	incorrect
APCOTEXIND.NSE	Apcotex Industries Limited	20250609	375	390	375	384.15	39512	384.15	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20250609	223	226.71	223	224.69	40749	224.69	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20250609	1927.9	1936	1880.1	1883	384398	1883	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20250609	987.4	994.4	979	989.8	36206	989.8	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20250609	205.99	206.54	197.2	199.3	6967413	199.3	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20250609	6976.5	6976.5	6886	6932	239444	6932	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20250609	430.75	435.8	423.55	430.35	411395	430.35	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20250609	475.9	477	468	472.45	1044101	472.45	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20250609	1273	1300	1269.3	1280.5	3086	1280.5	up	up	correct
APTECHT.NSE	Aptech Limited	20250609	161.8	162.04	150.45	153.01	121784	153.01	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20250609	322.5	329.8	320.05	328.4	6249316	328.4	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20250609	103.98	108.45	100.06	107.59	80088	107.59	up	up	correct
ARCHIES.NSE	Archies Limited	20250609	20.31	20.79	19.95	20.34	26679	20.34	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20250609	49	50.5	47.68	49.22	2132	49.22	up	up	correct
ARIES.NSE	Aries Agro Limited	20250609	320.9	331	320.9	323.15	43304	323.15	up	up	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20250609	72	75.49	71.99	74.02	467234	74.02	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20250609	385	403.5	381.8	390.5	55627	390.5	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20250609	1551.5	1672	1551.4	1648.2	99360	1648.2	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20250609	39.05	40.99	38.71	39.75	7635	39.75	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20250609	646.6	646.6	646.6	646.6	2908	646.6
ARSHIYA.NSE	Arshiya Limited	20250609	2.64	2.74	2.55	2.58	110655	2.58	down	up	incorrect
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20250609	51.71	51.71	51.71	51.71	4350	51.71
ARTEMISMED.NSE	Artemis Medicare Services Limited	20250609	270.55	270.55	262.35	263.4	115459	263.4	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20250609	177.67	180.84	176.01	178.61	330	178.61	up	up	correct
ARVIND.NSE	Arvind Limited	20250609	358.4	365.55	356.6	358.8	470165	358.8	up	down	incorrect
ARVINDFASN.NSE	Arvind Fashions Limited	20250609	453.6	474	452.7	468.9	468906	468.9	up	down	incorrect
ARVSMART.NSE	Arvind SmartSpaces Limited	20250609	706	724	700.15	720.6	190589	720.6	up	down	incorrect
ASAHIINDIA.NSE	Asahi India Glass Limited	20250609	741	747	734	737.95	99322	737.95	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20250609	430.8	430.8	419.1	423.75	6211	423.75	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20250609	504.15	525	504.15	508.3	68720	508.3	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20250609	1115.5	1123.6	1100	1106.8	38800	1106.8	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20250609	418.1	419.3	404.55	407.25	351096	407.25	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20250609	339.25	354.9	335.9	352.4	158635	352.4	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20250609	30	31.24	30	30.66	80806	30.66	up	down	incorrect
ASHOKA.NSE	Ashoka Buildcon Limited	20250609	223.14	225.24	221.52	222.96	1379164	222.96	down	up	incorrect
ASHOKLEY.NSE	Ashok Leyland Limited	20250609	243	244.77	241.91	243.18	5577287	243.18	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20250609	351.9	351.9	342	342.8	11366	342.8	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20250609	2240	2255.8	2236	2247.9	1041859	2247.9	up	down	incorrect
ASIANTILES.NSE	Asian Granito India Limited	20250609	59.29	63.34	58.5	61.26	1512927	61.26	up	down	incorrect
ASPINWALL.NSE	Aspinwall and Company Limited	20250609	281.6	289.95	281.6	286.35	5414	286.35	up	down	incorrect
ASTEC.NSE	Astec LifeSciences Limited	20250609	814	837.7	806	811.85	44225	811.85	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20250609	579.85	581	567.95	569.4	516340	569.4	down	down	correct
ASTRAL.NSE	Astral Limited	20250609	1538.5	1551.9	1517.1	1534.9	596851	1534.9	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20250609	1139.9	1140.2	1105	1130.1	575221	1130.1	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20250609	9900	10130	9750	10057	89220	10057	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20250609	19.38	19.38	18.62	19.38	100271	19.38
ATGL.NSE	Adani Total Gas Limited	20250609	686	694	681.5	690.8	911914	690.5433	up	up	correct
ATUL.NSE	Atul Ltd	20250609	7378	7502	7277	7463	37969	7463	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20250609	479.9	492.95	477	488.4	111520	488.4	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20250609	755	782.6	750.25	772	7511827	772	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20250609	1354.9	1375.1	1348.6	1368	60636	1368	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20250609	1161.9	1173.9	1158.1	1160	412132	1160	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20250609	113.9	113.9	109	112.6	6078	112.6	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20250609	1801.7	1842.9	1794.1	1822.4	9667	1822.4	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20250609	88	92	87.48	89.91	72611	89.91	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20250609	552.4	564.8	545	547	74364	547	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20250609	754	759.9	735.7	738.4	766876	738.4	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20250609	65.4	67.1	65.04	65.55	115705	65.55	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20250609	627.85	647.25	623.25	641	155557	641	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20250609	1212.5	1224.5	1206.2	1219.9	9138108	1219.9	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20250609	581.01	582.3	579.99	580.17	13292	580.17	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20250609	13.01	13.01	12.53	12.7	176567	12.7	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20250609	1094.3	1119	1067	1087.6	73915	1087.6	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20250609	79.72	81.77	79	81	3575132	81	up	up	correct
AXISHCETF.NSE	Axis AMC Ltd.	20250609	146.47	146.47	142.84	144.5	2939	144.5	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20250609	272.12	280.27	270.66	273.66	3115	273.66	up	up	correct
AXISTECETF.NSE	Axis Mutual Fund	20250609	404	407.98	404	405.84	1444	405.84	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20250609	248	260	243.01	256.54	34801	256.54	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20250609	76.99	76.99	73.5	74	2395	74	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20250609	7.41	7.6	7.4	7.5	88811	7.5	up	up	correct
BAJAJ.NSE	AUTO	20250609	8680	8705	8599.5	8645	443544	8645	down	up	incorrect
BAJAJCON.NSE	Bajaj Consumer Care Limited	20250609	174.05	175.95	173.89	174.22	322633	174.22	up	down	incorrect
BAJAJELEC.NSE	Bajaj Electricals Limited	20250609	656.05	667.2	656.05	662.15	37783	662.15	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20250609	2001	2057.7	1991	2021	4221378	2020.0141	up	down	incorrect
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20250609	24.27	25.15	24.26	24.43	13102953	24.43	up	down	incorrect
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20250609	14322	14387	14090	14256	86582	14227.2208	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20250609	1910	1957.6	1880.6	1921.5	23496010	960.75	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20250609	88.6	90.16	88.49	90.16	184315	90.16	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20250609	1480.1	1510	1479.6	1502.3	63520	1502.3	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20250609	52.9	57.5	52.8	54.85	1030771	54.85	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20250609	21.6	22	21.16	21.82	17481	21.82	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20250609	2512	2512	2493	2502.7	195356	2502.7	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20250609	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20250609	213.9	217.99	213.9	216.81	224011	216.81	up	down	incorrect
BALPHARMA.NSE	Bal Pharma Limited	20250609	101.45	102.1	100.45	100.85	13068	100.85	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20250609	615	620.4	609	616.2	310065	616.2	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20250609	120.97	123	117.01	120.13	6284	120.13	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20250609	3989.8	4056	3966.5	4000.3	10093	4000.3	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20250609	575	582	562.5	567	365052	567	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20250609	175.3	187.46	174.98	186.24	46611797	186.24	up	up	correct
BANG.NSE	Bang Overseas Limited	20250609	57.69	57.69	55	55.24	7180	55.24	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20250609	63.56	69.76	63	69.76	48272	69.76	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20250609	248	250.18	246.62	248.02	11809052	248.02	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20250609	585.5	585.74	582.13	584.42	581396	584.42	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20250609	125.6	129.99	125.4	129.31	23756753	129.31	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20250609	149	151.89	146.51	151.32	75836	151.32	up	up	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20250609	314	329	312.8	325.95	163717	325.95	up	up	correct
BASF.NSE	BASF India Limited	20250609	4999	5085	4975	5023	23422	5023	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20250609	32.03	35.5	32.03	34.02	649368	34.02	up	up	correct
BATAINDIA.NSE	Bata India Limited	20250609	1228.9	1230.6	1217.5	1218.8	136643	1218.8	down	up	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20250609	5460.5	5529	5438.5	5493	25411	5493	up	down	incorrect
BBL.NSE	Bharat Bijlee Limited	20250609	3028	3059	2995	3015.1	42279	3015.1	down	up	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20250609	1994	2032.6	1984.2	2006.1	51344	2006.1	up	up	correct
BCLIND.NSE	BCL Industries Limited	20250609	42.2	44.7	42.14	43.36	1528510	43.36	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20250609	1942.5	1963.8	1925.5	1948.6	2086281	1948.6	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20250609	30.69	31.7	30.69	30.87	72617	30.87	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20250609	1402.1	1407.9	1378	1383.9	89391	1383.9	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20250609	162.11	165.44	161.15	161.97	14337	161.97	down	down	correct
BEL.NSE	Bharat Electronics Limited	20250609	394	395.3	391.8	392.45	13744521	392.45	down	down	correct
BEML.NSE	BEML Limited	20250609	4415	4460	4321	4361.8	550432	4361.8	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20250609	117	119.3	115.87	117.11	746549	117.11	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20250609	579.75	584	568.05	572.2	483853	572.2	down	up	incorrect
BESTAGRO.NSE	Best Agrolife Limited	20250609	341.4	345.7	323	334.15	38121	334.15	down	up	incorrect
BFINVEST.NSE	BF Investment Limited	20250609	516.25	521.5	501.95	505.05	184658	505.05	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20250609	774	792	764.3	785.6	216438	785.6	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20250609	3.16	3.16	2.92	3.14	21946	3.14	down	down	correct
BGRENERGY.NSE	BGR Energy Systems Limited	20250609	112.84	112.84	112.84	112.84	96448	112.84
BHAGERIA.NSE	Bhageria Industries Limited	20250609	192.88	192.88	187.8	190.29	26164	190.29	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20250609	79.9	82.4	79.02	80.62	38102	80.62	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20250609	5.69	5.77	5.62	5.64	689436	5.64	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20250609	1305	1362.1	1298.4	1344.6	2575104	1344.6	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20250609	90.99	91.81	89.9	90.55	29451	90.55	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20250609	8979.5	9056	8930	8960	2304	8960	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20250609	224	227	218.68	220.46	394406	220.46	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20250609	1874	1875	1848.7	1865.1	3649505	1865.1	down	up	incorrect
BHEL.NSE	Bharat Heavy Electricals Limited	20250609	257	259.6	254.25	258.15	8142667	258.15	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20250609	62.8	67.99	62.8	65.73	358011	65.73	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20250609	739	765	707	755	3918	755	up	up	correct
BIOCON.NSE	Biocon Limited	20250609	332.9	341.85	330.9	338.15	3325964	338.15	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20250609	54.41	55.19	52.11	52.59	28720	52.59	down	down	correct
BIRET.NSE	RR	20250609	305	309.5	304.65	307.37	131186	307.37	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20250609	181.45	187.79	181.35	185.05	65830	185.05	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20250609	1380	1413.8	1373.1	1397.6	92747	1397.6	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20250609	191.04	201.99	188.81	194.24	316083	194.24	up	up	correct
BLBLIMITED.NSE	BLB Limited	20250609	14.85	15	14.65	14.76	25088	14.76	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20250609	137	139	134.24	135.84	314592	135.84	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20250609	70.95	70.95	66.28	67.55	592057	67.55	down	down	correct
BLS.NSE	BLS International Services Limited	20250609	400	401.7	382	384.45	5311050	384.45	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20250609	5.44	5.44	5.44	5.44	3075	5.44
BLUEDART.NSE	Blue Dart Express Limited	20250609	6473.5	6578	6473.5	6500	6452	6500	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20250609	1593.8	1602.7	1560.6	1569.4	1193534	1569.4	down	up	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20250609	73.09	75.68	73.09	74.63	276889	74.63	up	down	incorrect
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20250609	154.25	156.96	153.54	155.27	778539	155.27	up	up	correct
BOROLTD.NSE	Borosil Limited	20250609	370.1	372.5	366.5	370.9	43623	370.9	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20250609	572	576.6	562.65	565.45	368923	565.45	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20250609	31605	31880	31605	31690	18145	31690	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20250609	317.8	321.45	315	320.4	3787426	320.4	up	up	correct
BPL.NSE	BPL Limited	20250609	83.18	86	82.31	83.95	160725	83.95	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20250609	1281.9	1285.1	1246.4	1252.7	545348	1252.7	down	up	incorrect
BRITANNIA.NSE	Britannia Industries Limited	20250609	5639	5721	5588.5	5697	174499	5697	up	down	incorrect
BRNL.NSE	Bharat Road Network Limited	20250609	23.29	24.05	22.71	23.02	193405	23.02	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20250609	130.2	133.2	128	130.69	18327	130.69	up	up	correct
BSE.NSE	BSE Limited	20250609	2970	3024.9	2935.3	2994.4	7298847	2994.4	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20250609	139.85	143.29	137.25	138.43	73119	138.43	down	up	incorrect
BSL.NSE	BSL Limited	20250609	135.31	137.95	135.31	135.31	5602	135.31
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20250609	86.04	86.04	84.21	85.04	3134550	85.04	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20250609	29.2	29.2	28.77	28.98	612292	28.98	down	down	correct
BSOFT.NSE	Birlasoft Limited	20250609	415	421.1	412.4	417.8	1247025	417.8	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20250609	758.95	764	751.05	760.9	6466	760.9	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20250609	38.96	38.98	37.17	38.37	29591	38.37	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20250609	91.03	93.89	90	91.07	59116	91.07	up	up	correct
CALSOFT.NSE	California Software Company Limited	20250609	11	11.31	10.52	11.26	96043	11.26	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20250609	264.98	273.45	261.01	272.52	984949	272.52	up	down	incorrect
CAMS.NSE	Computer Age Management Services Limited	20250609	4294	4324.4	4249	4271.3	443747	4271.3	down	up	incorrect
CANBK.NSE	Canara Bank	20250609	116.9	119.3	116.55	117.69	34703106	117.69	up	down	incorrect
CANFINHOME.NSE	Can Fin Homes Limited	20250609	789.4	812.2	787	809	584647	809	up	down	incorrect
CANTABIL.NSE	Cantabil Retail India Limited	20250609	256.8	267.8	250	264.27	382777	264.27	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20250609	340.9	346.6	339.9	344.5	416569	344.5	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20250609	2082.3	2119	2046.6	2051.1	114435	2051.1	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20250609	99.5	100	95.5	96.93	56566	96.93	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20250609	953.3	961.95	943.8	951.5	120303	951.5	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20250609	1779	1832.4	1779	1802	69167	1790.7041	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20250609	1579.7	1610.1	1569.4	1606.5	186713	1606.5	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20250609	218	221.6	216.61	220.43	2303916	220.43	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20250609	18.64	19.1	18.61	18.95	230518	18.95	up	up	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20250609	17.99	18.69	17.76	18.32	89318	18.32	up	up	correct
CCL.NSE	CCL Products (India) Limited	20250609	878	887.1	869.25	872.75	233545	872.75	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20250609	1786	1815.5	1773	1793.5	4467666	1793.5	up	up	correct
CEATLTD.NSE	CEAT Limited	20250609	3800	3837.8	3752.5	3797.8	109825	3797.8	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20250609	12.31	12.95	12.3	12.73	37324	12.73	up	up	correct
CENTENKA.NSE	Century Enka Limited	20250609	470	484.45	470	477.55	43726	477.55	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20250609	20.6	21.45	20.59	21.26	232358	21.26	up	up	correct
CENTRALBK.NSE	Central Bank of India	20250609	40.15	41.11	40.11	40.34	19136269	40.34	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20250609	32.7	34.4	32.69	33.27	1295582	33.27	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20250609	2360	2386.4	2289.1	2321.6	24196	2321.6	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20250609	785.3	797.3	761.15	773.85	346943	773.85	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20250609	6690	7149	6644.5	7052	202520	7052	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20250609	6.34	6.34	6.34	6.34	16023	6.34
CESC.NSE	CESC Limited	20250609	168.95	171.1	168.21	170.15	3509232	170.15	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20250609	158.99	182.44	158.58	178.5	94314540	178.5	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20250609	682.5	699	681.8	694.95	2725376	694.95	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20250609	923.7	932	922.05	926.7	59994	926.7	up	down	incorrect
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20250609	542.5	553.75	540.15	552.9	1649487	552.9	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20250609	259.44	260	245	250.66	38009	250.66	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20250609	201	205.85	194	201.35	96760	201.35	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20250609	769.45	779.75	753	760.15	11095	760.15	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20250609	428	432.55	425	426.5	101324	426.5	down	up	incorrect
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20250609	651.5	660.7	649.15	655.9	763709	655.9	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20250609	1620	1653	1604	1642.1	2938014	1642.1	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20250609	1959.9	2000	1928.1	1991	478168	1991	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20250609	1635.5	1663.4	1627.9	1655.4	69565	1655.4	up	up	correct
CINELINE.NSE	Cineline India Limited	20250609	92.5	93.49	90.15	92.98	3135	92.98	up	down	incorrect
CINEVISTA.NSE	Cinevista Limited	20250609	15.38	15.5	14.32	15.24	31802	15.24	down	up	incorrect
CIPLA.NSE	Cipla Limited	20250609	1511.7	1511.7	1497	1505.7	689631	1489.7772	down	up	incorrect
CLEAN.NSE	Clean Science and Technology Limited	20250609	1500	1515	1485.8	1501.6	67454	1501.6	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20250609	92.3	100.39	92.3	94.8	214873	94.8	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20250609	366.55	377.7	359.6	361.9	102737	361.9	down	down	correct
CMICABLES.NSE	CMI Limited	20250609	3.55	3.55	3.23	3.26	4569	3.26	down	down	correct
COALINDIA.NSE	Coal India Limited	20250609	400.9	406.2	400	401	9626374	401	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20250609	2406.6	2418.6	2290.8	2301.3	6984192	2301.3	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20250609	31	33.07	30.4	33.07	1172434	33.07	up	up	correct
COFORGE.NSE	Coforge Limited	20250609	1788.5	1805	1772	1795	1439693	1795	up	up	correct
COLPAL.NSE	Colgate	20250609	2444	2454.6	2428	2451	231846	2451	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20250609	1.88	1.93	1.8	1.89	61604	1.89	up	down	incorrect
COMPUSOFT.NSE	Compucom Software Limited	20250609	22.1	22.56	22.1	22.29	45429	22.29	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20250609	810.5	813.4	798.15	800.95	991760	800.95	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20250609	61	62.57	59.6	60	1377309	60	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20250609	204.95	208.8	201.41	204.5	25741	204.5	down	down	correct
CONTROLPR.NSE	Control Print Limited	20250609	739.1	758	733.7	748.55	31446	748.55	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20250609	49.89	50.39	48.7	48.77	39707	48.77	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20250609	201.5	209.85	196.19	204.08	123036	204.08	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20250609	2301.9	2420	2301.9	2411.2	882890	2411.2	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20250609	6.92	7.2	6.92	7.16	47085	7.16	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20250609	90.59	93.93	90.58	93.8	2159170	93.8	up	up	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20250609	5629.5	5749.5	5530.5	5552.5	27702	5552.5	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20250609	688	704	687.5	692.45	5678	692.45	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20250609	9	10.09	8.41	10.09	713940	10.09	up	down	incorrect
CREDITACC.NSE	CreditAccess Grameen Limited	20250609	1205.8	1236.2	1199.9	1205.1	263151	1205.1	down	down	correct
CREST.NSE	Crest Ventures Limited	20250609	416	421.45	415	417.55	14194	417.55	up	up	correct
CRISIL.NSE	CRISIL Limited	20250609	5380	5435.5	5351.5	5390	42120	5390	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20250609	354.15	356.35	352.7	354.35	1168088	354.35	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20250609	374.55	394	374.25	390.4	979090	390.4	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20250609	45	45.6	45	45	4772	45
CUB.NSE	City Union Bank Limited	20250609	204	205	201	204.67	2854330	204.67	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20250609	109.7	115	109.33	112.83	208619	112.83	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20250609	3400	3419.5	3385	3411.8	165645	3411.8	up	up	correct
CUPID.NSE	Cupid Limited	20250609	107.99	109.09	101.55	102.68	2232221	102.68	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20250609	15.49	15.5	14.5	14.83	22333	14.83	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20250609	183	187.88	175.2	183.48	69793	183.48	up	down	incorrect
CYIENT.NSE	Cyient Limited	20250609	1330	1342.9	1319.6	1326	233692	1326	down	up	incorrect
DABUR.NSE	Dabur India Limited	20250609	483.65	486	481.35	485.6	1389266	485.6	up	down	incorrect
DALBHARAT.NSE	Dalmia Bharat Limited	20250609	2100	2125	2073	2121.6	192364	2116.4005	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20250609	440.05	448.3	438.05	441.85	88332	441.85	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20250609	37	37.66	36.5	36.8	5805	36.8	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20250609	4.6	4.84	4.6	4.7	88636	4.7	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20250609	606.1	635.35	605	627.75	456938	627.75	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20250609	267.45	271.95	266	268.95	100879	268.95	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20250609	495.9	541	493	536.15	1508799	536.15	up	up	correct
DBREALTY.NSE	D B Realty Limited	20250609	221	222.39	213	217.53	4549078	217.53	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20250609	29.65	30.5	29.3	29.59	9904	29.59	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20250609	269	278	266.6	274.1	447943	274.1	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20250609	147.77	148.4	145.64	146.5	2633030	146.5	down	down	correct
DCM.NSE	DCM Limited	20250609	104.15	104.15	101.3	103.57	10389	103.57	down	up	incorrect
DCMFINSERV.NSE	DCM Financial Services Limited	20250609	6.72	7.13	6.6	6.84	21442	6.84	up	down	incorrect
DCMNVL.NSE	DCM Nouvelle Limited	20250609	182.01	182.01	177.1	177.94	13874	177.94	down	up	incorrect
DCMSHRIRAM.NSE	DCM Shriram Limited	20250609	1073	1078	1065	1073.1	23601	1073.1	up	down	incorrect
DCW.NSE	DCW Limited	20250609	83.32	86.7	82	83.9	2731438	83.9	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20250609	726.35	741.65	720.05	733.7	17664	733.7	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20250609	1550.6	1554.8	1499.2	1531.6	491066	1531.6	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20250609	1953.8	1963.5	1945.7	1952	166093	1952	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20250609	422.9	431.1	420.75	423.15	104191	423.15	up	up	correct
DELPHIFX.NSE	Delphi World Money Limited	20250609	124	129.9	123	129.29	3345	129.29	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20250609	92	93	91.21	91.81	1172110	91.81	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20250609	106.7	110.69	106	110.69	83031	110.69	up	up	correct
DEN.NSE	DEN Networks Limited	20250609	36.74	37.25	36.52	36.93	762816	36.93	up	up	correct
DENORA.NSE	De Nora India Limited	20250609	900	932.4	899.9	908.05	6916	908.05	up	up	correct
DEVYANI.NSE	Devyani International Limited	20250609	171.49	175.23	170.08	174.48	1366748	174.48	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20250609	49.95	59.28	49.95	54.31	971657	54.31	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20250609	151.5	155.5	150	151.31	319854	151.31	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20250609	32.1	33.33	31.8	32.23	2520707	32.23	up	up	correct
DHANI.NSE	Dhani Services Limited	20250609	61.35	62.5	60.57	61.7	3643665	61.7	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20250609	1709.6	1713	1665.1	1689.8	55449	1689.8	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20250609	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20250609	1500	1525	1488.8	1505.9	3994	1505.9	up	down	incorrect
DIAMONDYD.NSE	Prataap Snacks Limited	20250609	1119.1	1136.9	1110.2	1118.8	36623	1118.8	down	down	correct
DICIND.NSE	DIC India Limited	20250609	673.95	673.95	655	658.05	634	658.05	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20250609	20.6	21.5	20.42	21.31	100525	21.31	up	up	correct
DISHTV.NSE	Dish TV India Limited	20250609	5.53	5.53	5.53	5.53	914350	5.53
DIVISLAB.NSE	Divi's Laboratories Limited	20250609	6557.5	6654.5	6547.5	6633	254156	6633	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20250609	14922	14975	14817	14914	193424	14914	down	down	correct
DLF.NSE	DLF Limited	20250609	886.45	886.8	874.55	878.6	3012214	878.6	down	down	correct
DLINKINDIA.NSE	D	20250609	500.9	564	500	544.7	1410759	544.7	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20250609	4201.6	4227.1	4167	4179.1	213415	4179.1	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20250609	5.12	5.28	5.11	5.15	55529	5.15	up	up	correct
DODLA.NSE	Dodla Dairy Limited	20250609	1350	1358.9	1313	1326.6	54888	1326.6	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20250609	401.3	413	401.3	408.35	54105	408.35	up	up	correct
DONEAR.NSE	Donear Industries Limited	20250609	109.99	111.1	107.81	108.86	72650	108.86	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20250609	1505	1518	1485.1	1498	11888	1498	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20250609	13.38	14.24	13.22	13.97	954622	13.97	up	down	incorrect
DPWIRES.NSE	D.P. Wires Limited	20250609	239.95	248	238.55	245.6	20684	245.6	up	down	incorrect
DRCSYSTEMS.NSE	DRC Systems India Limited	20250609	18.3	18.69	18	18.58	124799	18.58	up	down	incorrect
DREDGECORP.NSE	Dredging Corporation of India Limited	20250609	796.7	813.6	791.9	793.75	112304	793.75	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20250609	1327.4	1329	1308.6	1319.5	1227356	1319.5	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20250609	1090	1130.1	1090	1109.4	30326	1109.4	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20250609	215.7	217.8	208	209.08	50309	209.08	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20250609	6.34	6.37	6.12	6.23	573785	6.23	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20250609	338.7	346.5	338.05	342.05	39867	342.05	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20250609	49.4	50.85	49.35	49.66	735039	49.66	up	down	incorrect
DYNAMATECH.NSE	Dynamatic Technologies Limited	20250609	6804	6992	6782.5	6892	19849	6892	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20250609	297	300.25	290.25	297.4	20439	297.4	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20250609	11.02	11.09	10.98	10.99	13894924	10.99	down	up	incorrect
EBBETF0430.NSE	Edelweiss Amc Ltd	20250609	1531	1531	1519	1526.5	44730	1526.5	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20250609	1366.99	1369.99	1359.01	1366.24	6187	1366.24	down	down	correct
ECLERX.NSE	eClerx Services Limited	20250609	3567.6	3668.7	3567.6	3645	36305	3645	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20250609	106.2	114.8	105.63	113.58	15521493	113.58	up	down	incorrect
EDUCOMP.NSE	Educomp Solutions Limited	20250609	1.9	2	1.9	1.98	68785	1.98	up	up	correct
EICHERMOT.NSE	Eicher Motors Limited	20250609	5422	5444	5377.5	5391	270949	5391	down	down	correct
EIDPARRY.NSE	E.I.D.	20250609	969.15	977	963.2	969.8	183828	969.8	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20250609	387.05	394.7	382.65	387.1	51857	387.1	up	up	correct
EIHOTEL.NSE	EIH Limited	20250609	376.45	384.8	374.05	381	496075	381	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20250609	2600	2700	2591.1	2646.3	23124	2185.6365	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20250609	135.99	138.49	135.4	136	458103	136	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20250609	695	704.5	683.55	688	506189	554.7308	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20250609	107.11	114	107.11	113.59	6079660	113.59	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20250609	1044.7	1064	1021.8	1052.3	8501	1052.3	up	down	incorrect
ELGIEQUIP.NSE	Elgi Equipments Limited	20250609	529.95	539	529.45	534.05	281689	534.05	up	down	incorrect
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20250609	58.3	58.3	58	58.3	8087	58.3
EMAMILTD.NSE	Emami Limited	20250609	588.9	588.9	577.15	578	384083	578	down	up	incorrect
EMAMIPAP.NSE	Emami Paper Mills Limited	20250609	99.64	100.5	98.89	99.05	22844	99.05	down	up	incorrect
EMAMIREAL.NSE	Emami Realty Limited	20250609	112.45	113.3	109	110.51	20599	110.51	down	down	correct
EMBASSY.NSE	RR	20250609	395.85	398	394.15	397	859898	397	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20250609	245.82	245.82	242	245.82	2427	245.82
EMMBI.NSE	Emmbi Industries Limited	20250609	115.7	117.26	113.51	113.51	28675	113.51	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20250609	2523.3	2549.9	2488.1	2497.6	58961	2497.6	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20250609	19.15	20.51	19.15	20.01	101190	20.01	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20250609	231	236.38	230.63	232.01	3639488	232.01	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20250609	147.01	150	147.01	148.87	27857	148.87	up	up	correct
EPL.NSE	EPL Limited	20250609	241.49	243.93	238.6	240.06	419690	240.06	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20250609	67.28	69.81	67.2	68.26	13181630	68.26	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20250609	1646.9	1650	1619.1	1636.4	48633	1636.4	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20250609	6.76	6.76	6.72	6.76	97412	6.76
ESABINDIA.NSE	ESAB India Limited	20250609	5236.5	5300.5	5206.5	5273	2883	5273	up	up	correct
ESCORTS.NSE	Escorts Limited	20250609	3297	3315	3275	3288.2	55284	3288.2	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20250609	31.36	32.15	31.11	31.34	60818	31.34	down	down	correct
ESTER.NSE	Ester Industries Limited	20250609	135.89	138.13	135.62	137.35	95955	137.35	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20250609	320.9	321.5	318.15	319.65	98241	319.65	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20250609	482.8	482.8	463.05	482.8	21859	482.8
EXCEL.NSE	Excel Realty N Infra Limited	20250609	0.71	0.72	0.71	0.71	4197337	0.71
EXCELINDUS.NSE	Excel Industries Limited	20250609	1211.4	1222	1194	1199.9	8681	1199.9	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20250609	395	401.95	392.15	400.8	3553688	400.8	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20250609	1030.2	1084.8	1030.2	1078.1	21159	1078.1	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20250609	9.12	9.41	9.12	9.17	935310	9.17	up	down	incorrect
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20250609	1041	1056.85	1028.25	1049.15	898292	1049.15	up	down	incorrect
FAIRCHEMOR.NSE	Fairchem Organics Limited	20250609	949.25	954.95	931.45	941.7	11410	941.7	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20250609	255.45	257.9	253.44	254.93	296383	254.93	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20250609	0.49	0.51	0.49	0.51	2192196	0.51	up	up	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20250609	2.59	2.65	2.58	2.62	3848527	2.62	up	up	correct
FDC.NSE	FDC Limited	20250609	433	440.05	428	436.75	169743	436.75	up	down	incorrect
FEDERALBNK.NSE	The Federal Bank Limited	20250609	208.99	213.75	208.01	212.7	9749033	212.7	up	up	correct
FEL.NSE	Future Enterprises Limited	20250609	0.6	0.61	0.58	0.59	266670	0.59	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20250609	3.73	3.91	3.57	3.63	20544	3.63	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20250609	1899.8	1926	1878.5	1892.3	72702	1892.3	down	down	correct
FILATEX.NSE	Filatex India Limited	20250609	56.75	57.3	55.51	55.91	1085921	55.91	down	up	incorrect
FINCABLES.NSE	Finolex Cables Limited	20250609	977.9	990.95	972	983.35	359062	983.35	up	down	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20250609	4797	4843.9	4757.3	4787.7	17060	4787.7	down	up	incorrect
FINPIPE.NSE	Finolex Industries Limited	20250609	218.9	223.93	216.31	218.4	1316554	218.4	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20250609	36.7	36.7	33.23	34.74	23600	34.74	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20250609	1.65	1.73	1.65	1.68	62097	1.68	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20250609	3652.3	3700	3604	3639.9	72497	3639.9	down	down	correct
FMGOETZE.NSE	Federal	20250609	509	526.45	499	518.1	236078	518.1	up	up	correct
FMNL.NSE	Future Market Networks Limited	20250609	14.73	14.73	14.73	14.73	33415	14.73
FORCEMOT.NSE	Force Motors Limited	20250609	12498	12599	12097	12162	61539	12162	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20250609	767	768.95	754.1	767.2	1061954	767.2	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20250609	4489	4527.4	4401	4426.6	1720	4426.6	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20250609	2.15	2.15	2.07	2.11	6282	2.11	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20250609	377.5	382.05	373.95	374.65	850111	374.65	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20250609	639.95	645	630.05	631.05	237395	631.05	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20250609	117.82	120	117.3	119.3	455954	119.3	up	up	correct
GAIL.NSE	GAIL (India) Limited	20250609	191.5	194.8	191.39	193.64	7485555	193.64	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20250609	2403.9	2432.8	2381.9	2416.2	15252	2416.2	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20250609	435	447.3	423	444.3	131644	444.3	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20250609	715.05	730	715	720.3	3891	720.3	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20250609	1476.9	1502	1471	1492.5	41871	1492.5	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20250609	108	110.3	107.99	108.62	175568	108.62	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20250609	1045	1079.8	1027	1034.1	273021	1034.1	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20250609	4.39	4.5	4.1	4.43	1133946	4.43	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20250609	164	164	157.5	159.49	3967	159.49	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20250609	0.65	0.66	0.65	0.65	81373	0.65
GARFIBRES.NSE	Garware Technical Fibres Limited	20250609	906.2	910.7	897.65	902.15	28248	902.15	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20250609	1.3	1.3	1.3	1.3	41044	1.3
GAYAPROJ.NSE	Gayatri Projects Limited	20250609	8.95	8.96	8.55	8.95	604103	8.95
GEECEE.NSE	GeeCee Ventures Limited	20250609	387.55	397.45	387.55	395.85	20311	395.85	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20250609	72	74.7	72	73.61	118925	73.61	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20250609	44.5	45.2	43.2	44.47	59982	44.47	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20250609	688.55	713.5	685.95	705.15	340145	705.15	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20250609	19.93	20.19	19.74	19.94	328099	19.94	up	down	incorrect
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20250609	396	400.7	391.5	392.1	671547	392.1	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20250609	85.89	94.79	85.89	91.05	6332147	91.05	up	up	correct
GEPIL.NSE	GE Power India Limited	20250609	275	282.65	273	275.2	534864	275.2	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20250609	1001.9	1002.65	984.1	987.35	263250	987.35	down	up	incorrect
GFLLIMITED.NSE	GFL Limited	20250609	63.01	65	62.5	63.43	60189	63.43	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20250609	9.27	9.27	9.27	9.27	3551	9.27
GHCL.NSE	GHCL Limited	20250609	630	651	627.35	636.55	638103	636.55	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20250609	199	199.5	196	196.95	238295	196.95	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20250609	401.95	410.9	401.6	407.85	878346	407.85	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20250609	134.95	134.95	127.46	128.78	30633	128.78	down	down	correct
GILLETTE.NSE	Gillette India Limited	20250609	9869.5	9869.5	9712	9774.5	16939	9774.5	down	up	incorrect
GINNIFILA.NSE	Ginni Filaments Limited	20250609	43.95	45.05	42	44.43	294857	44.43	up	down	incorrect
GIPCL.NSE	Gujarat Industries Power Company Limited	20250609	201	209.28	200.41	208.56	1440480	208.56	up	up	correct
GKWLIMITED.NSE	GKW Limited	20250609	2071	2201	2040	2122.8	2258	2122.8	up	down	incorrect
GLAND.NSE	Gland Pharma Limited	20250609	1648	1653.7	1635.2	1648.4	95768	1648.4	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20250609	3455	3505	3387	3397.9	125137	3397.9	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20250609	1590.2	1610.9	1589	1599.9	945368	1599.9	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20250609	4.22	4.22	4.22	4.22	0	4.22
GLOBAL.NSE	Global Education Limited	20250609	63.94	66.5	62	65.65	180055	65.65	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20250609	236.18	242.99	233	237.14	15102	237.14	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20250609	2.49	2.52	2.43	2.45	656429	2.45	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20250609	1000	1010	991.4	996.7	40546	996.7	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20250609	714.9	729.7	705.95	717.1	44971	717.1	up	down	incorrect
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20250609	405	419.9	401.5	413.5	6346683	413.5	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20250609	1129.2	1148	1125	1135.1	69951	1135.1	up	up	correct
GNA.NSE	G N A Axles Limited	20250609	327	329.5	321.95	326.95	96174	323.8148	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20250609	549	559	545.15	553.7	853502	553.7	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20250609	497.2	517.95	491	506.9	101034	506.9	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20250609	323.75	379.35	323.75	379.35	2596617	379.35	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20250609	8248	8359	8134	8333	50470	8333	up	up	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20250609	0.5	0.51	0.49	0.5	15011477	0.5
GODREJAGRO.NSE	Godrej Agrovet Limited	20250609	817.8	825	804	819	231051	819	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20250609	1216	1224.6	1206.7	1217.6	750227	1217.6	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20250609	1351.6	1386.8	1322	1357	1187033	1357	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20250609	2479	2493.5	2452	2467.3	965164	2467.3	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20250609	0.88	0.94	0.88	0.92	74587	0.92	up	up	correct
GOKEX.NSE	Gokaldas Exports Limited	20250609	941	941	920.85	930.15	158788	930.15	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20250609	47.58	48.78	47.27	48.08	317638	48.08	up	down	incorrect
GOKULAGRO.NSE	Gokul Agro Resources Limited	20250609	281.95	292	281.95	288.16	205384	288.16	up	down	incorrect
GOLDBEES.NSE	Reliance ETF Gold BeES	20250609	80.82	80.89	79.9	80.5	15146871	80.5	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20250609	35.1	36.36	35.1	35.75	669	35.75	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20250609	362	364.7	349	350	703589	350	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20250609	84.2	84.2	80.1	81.45	433267	81.45	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20250609	75.04	76.7	70.94	71.64	87003	71.64	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20250609	965.15	988.2	965.15	981.75	89620	981.75	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20250609	188.99	190	186.3	187.93	1274396	187.93	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20250609	157.92	163.03	157.89	159.48	3244565	159.48	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20250609	140	142.01	140	140.41	125764	140.41	up	up	correct
GRANULES.NSE	Granules India Limited	20250609	530	540	528.75	536.6	691621	536.6	up	down	incorrect
GRAPHITE.NSE	Graphite India Limited	20250609	545	557.4	544.1	553.95	596954	553.95	up	down	incorrect
GRASIM.NSE	Grasim Industries Limited	20250609	2585.9	2614.9	2574.7	2608.5	552351	2608.5	up	up	correct
GRAVITA.NSE	Gravita India Limited	20250609	1907.1	1907.1	1845	1850	277892	1850	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20250609	203.2	214.19	203.2	212.85	3959952	212.85	up	down	incorrect
GREENLAM.NSE	Greenlam Industries Limited	20250609	241.45	258	239	250.35	1688719	213.6754	up	down	incorrect
GREENPANEL.NSE	Greenpanel Industries Limited	20250609	275	283	272.35	273.4	328075	273.4	down	up	incorrect
GREENPLY.NSE	Greenply Industries Limited	20250609	308	312.05	306	306.45	154384	306.45	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20250609	13.33	14.69	13.3	14.51	20931618	14.51	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20250609	1844.8	1852.5	1816.6	1833.3	19667	1833.3	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20250609	1299.9	1407.8	1290	1394.5	445846	1394.5	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20250609	1316.75	1359.9	1234.95	1248.1	22115	1248.1	down	down	correct
GRPLTD.NSE	GRP Limited	20250609	3010.5	3010.5	2910.3	2954.5	1681	2954.5	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20250609	3340.5	3418	3216	3271.1	2891598	3271.1	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20250609	210	213.79	209.3	211.8	1109673	211.8	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20250609	330.6	335.5	329.3	333	943227	333	up	down	incorrect
GSS.NSE	GSS Infotech Limited	20250609	36.99	37.49	35.56	35.73	315858	35.73	down	up	incorrect
GTL.NSE	GTL Limited	20250609	9	9.5	8.84	9.21	1399765	9.21	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20250609	1.51	1.55	1.5	1.52	51747756	1.52	up	up	correct
GTPL.NSE	GTPL Hathway Limited	20250609	111.9	112	109.94	110.58	30217	110.58	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20250609	370	377.8	369	369.6	28492	369.6	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20250609	594.1	599.8	591.6	593.75	44658	593.75	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20250609	357.5	357.5	346.05	348.55	19672	348.55	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20250609	480	484.1	477	481.65	339692	481.65	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20250609	39.75	39.75	38.13	39.47	666	39.47	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20250609	1155.2	1180	1150.1	1176.5	82232	1176.5	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20250609	49.18	49.95	47.7	48.12	279264	48.12	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20250609	188.8	190.4	185.5	185.9	154022	185.9	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20250609	5014.2	5033.5	4987	5008.6	1054807	5008.6	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20250609	597.95	630	590	615.85	1875992	615.85	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20250609	232.89	236.5	225.81	228.58	65326	228.58	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20250609	15.64	15.9	15.64	15.8	2428156	15.8	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20250609	984.4	1001.95	976.1	979.6	24381	979.6	down	down	correct
HAVELLS.NSE	Havells India Limited	20250609	1536	1548	1527	1543.8	616827	1543.8	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20250609	1.95	2.02	1.95	1.97	29577	1.97	up	down	incorrect
HBSL.NSE	HB Stockholdings Limited	20250609	92	103.38	88.26	103.38	850033	103.38	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20250609	35.07	36.37	34.93	36.12	34419276	36.12	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20250609	558.8	558.85	550.85	554.35	112860	554.35	down	down	correct
HCL.NSE	INSYS	20250609	18	18	17.45	17.47	268234	17.47	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20250609	1648	1658	1639	1648.5	1299786	1648.5	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20250609	5103	5278.9	5080.2	5217.2	865988	5217.2	up	down	incorrect
HDFCBANK.NSE	HDFC Bank Limited	20250609	1995	1995	1975.9	1978.9	6601294	1957.3668	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20250609	755.1	765.85	745.05	760.4	3151657	760.4	up	down	incorrect
HDFCMFGETF.NSE	HDFC Mutual Fund	20250609	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20250609	282.15	282.15	278.16	278.88	109326	278.88	down	up	incorrect
HDFCSENETF.NSE	HDFC Mutual Fund	20250609	700.42	700.42	700.42	700.42	0	700.42
HDIL.NSE	Housing Development and Infrastructure Limited	20250609	3.96	4.04	3.8	3.91	563597	3.91	down	down	correct
HEG.NSE	HEG Limited	20250609	523.8	529.9	521.65	523.5	506308	523.5	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20250609	195.6	198.05	195.6	196.33	96183	196.33	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20250609	143	146.51	142.96	144.33	1066397	144.33	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20250609	285.35	287.75	285.35	285.35	4382	285.35
HERCULES.NSE	Hercules Hoists Limited	20250609	204	219.39	201.27	217.05	442073	217.05	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20250609	472.1	490	471.95	481.15	1043852	481.15	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20250609	4304.9	4360	4275	4349.4	495256	4349.4	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20250609	1842	1885.8	1842	1854.2	3170	1854.2	up	down	incorrect
HEXATRADEX.NSE	Hexa Tradex Limited	20250609	188.95	189.9	178.81	181.12	89423	181.12	down	up	incorrect
HFCL.NSE	HFCL Limited	20250609	91.86	92.85	91.1	91.99	13192220	91.99	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20250609	1091.7	1105.4	1081	1100.1	134498	1100.1	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20250609	511.5	523.45	511.35	521.55	34867	521.55	up	up	correct
HIKAL.NSE	Hikal Limited	20250609	372.95	377	372.4	375.65	212631	375.65	up	down	incorrect
HIL.NSE	HIL Limited	20250609	2282.8	2317.2	2260.8	2300.3	9762	2300.3	up	down	incorrect
HILTON.NSE	Hilton Metal Forging Limited	20250609	68.9	68.9	65.97	65.97	91216	65.97	down	up	incorrect
HIMATSEIDE.NSE	Himatsingka Seide Limited	20250609	149.9	155.7	149.7	154.2	1261070	154.2	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20250609	653.4	654.6	649.25	650.8	2822003	650.8	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20250609	510	510	499.25	505.35	4659	505.35	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20250609	37.15	38.26	36.36	37.45	47879	37.45	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20250609	259	260.89	256.41	258.87	5943138	258.87	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20250609	31.02	33.15	31.02	31.76	3992058	31.76	up	up	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20250609	21.59	21.59	19.7	19.99	78879	19.99	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20250609	170.95	176.38	170.64	172.48	1202377	172.48	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20250609	407.05	409.6	404.85	407.5	1139355	407.5	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20250609	2394	2399	2378.3	2393.2	1293622	2368.2946	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20250609	511	532.7	508	525	12608520	514.7651	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20250609	1305.2	1341.6	1289.7	1296.7	28607	1296.7	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20250609	196.25	199.9	194.5	198.01	3743	198.01	up	up	correct
HITECH.NSE	Hi	20250609	105	107.6	101.21	101.89	8780940	101.89	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20250609	192.4	196.4	189.2	190.78	14811	190.78	down	down	correct
HITECHGEAR.NSE	The Hi	20250609	719.95	745	719.95	731.9	7060	731.9	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20250609	433	450.9	412.35	422.75	302283	422.75	down	down	correct
HLVLTD.NSE	HLV Limited	20250609	13.8	15.75	13.79	14.64	5257998	14.64	up	down	incorrect
HMT.NSE	HMT Limited	20250609	68	69.99	66.16	67.34	29345	67.34	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20250609	90.55	91.49	89.81	90.74	38549	90.74	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20250609	547.9	548	536	540.05	41100	540.05	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20250609	391.57	391.57	382.02	382.71	187135	382.71	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20250609	1330	1340	1271.5	1278.3	290940	1278.3	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20250609	39100	39545	38855	39010	7476	38902.5485	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20250609	2968.7	2992.4	2889	2928.6	12332	2928.6	down	down	correct
HOVS.NSE	HOV Services Limited	20250609	70.4	71.89	69.5	70.01	31002	70.01	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20250609	571.45	578.8	565	567.3	177930	567.3	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20250609	499	500.85	490.45	497.3	659206	497.3	down	down	correct
HTMEDIA.NSE	HT Media Limited	20250609	20.73	21	20.1	20.82	119233	20.82	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20250609	210.5	212.8	200.1	201.65	819215	201.65	down	up	incorrect
HUDCO.NSE	Housing and Urban Development Corporation Limited	20250609	247.68	251.51	246.65	247.34	8094801	247.34	down	up	incorrect
HUHTAMAKI.NSE	Huhtamaki India Limited	20250609	205.64	208.72	205.01	206.67	83071	206.67	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20250609	115	116.95	114.41	115.91	4610007	115.91	up	up	correct
ICDSLTD.NSE	ICDS Limited	20250609	54.7	58.58	53.7	57.8	325	57.8	up	up	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20250609	836	855	826.85	835.05	47058	835.05	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20250609	37.88	39.29	37.88	39.27	606265	39.27	up	up	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20250609	27.49	27.75	27.49	27.58	662057	27.58	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20250609	110.98	111.2	109.02	111.07	528740	111.07	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20250609	1465	1466.8	1433.4	1434.8	11022031	1434.8	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20250609	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20250609	567.11	567.11	567.11	567.11	0	567.11
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20250609	2014.9	2030	2000	2021.4	837355	2021.4	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20250609	68.58	68.58	68.58	68.58	0	68.58
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20250609	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20250609	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20250609	21.66	21.66	21.66	21.66	0	21.66
ICICINF100.NSE	ICICI Prudential Mutual Fund	20250609	23.76	23.76	23.76	23.76	0	23.76
ICICINV20.NSE	ICICI Prudential Mutual Fund	20250609	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20250609	73.84	73.84	73.84	73.84	0	73.84
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20250609	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20250609	634.5	640.95	629.25	637.55	1269615	637.55	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20250609	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20250609	270.5	282.3	269.85	280.8	567603	280.8	up	up	correct
ICRA.NSE	ICRA Limited	20250609	6600.5	6776	6600.5	6676.5	5275	6676.5	up	up	correct
IDBI.NSE	IDBI Bank Limited	20250609	101.05	103	101.05	101.32	9883525	101.32	up	down	incorrect
IDEA.NSE	Vodafone Idea Limited	20250609	6.92	7.14	6.91	7.05	630978176	7.05	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20250609	72.5	73.09	71.93	72.31	60883517	72.31	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20250609	272.82	273.51	271.46	272.67	1669	272.67	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20250609	203.65	215.4	203.5	209.99	35814295	209.99	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20250609	770.2	770.2	735	739.3	6490	739.3	down	down	correct
IFBIND.NSE	IFB Industries Limited	20250609	1536	1556.3	1516.2	1535.5	55792	1535.5	down	down	correct
IFCI.NSE	IFCI Limited	20250609	67	68.6	66.54	67.22	19129484	67.22	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20250609	525	530	522.5	524.7	5293	524.7	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20250609	500.1	506.95	480.55	488.2	74399	488.2	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20250609	211	215.43	210.6	214.47	3295398	214.47	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20250609	482.4	497.65	478.5	487.6	46381	487.6	up	up	correct
IIFL.NSE	IIFL Finance Limited	20250609	458	490	457.75	487.45	10404725	487.45	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20250609	173	182.99	173	177.5	45830	177.5	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20250609	36.8	38.44	36.8	37.77	2182	37.77	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20250609	3.32	3.41	3.2	3.27	67130	3.27	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20250609	70.99	74.41	70.56	73.54	1802723	73.54	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20250609	744.85	756	736.1	741.45	168797	741.45	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20250609	1094.6	1110	1078.6	1089.7	8111	1089.7	down	up	incorrect
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20250609	2.06	2.17	2.06	2.11	7103	2.11	up	down	incorrect
INCREDIBLE.NSE	Incredible Industries Limited	20250609	45.89	46.35	42.66	45.02	19414	45.02	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20250609	36.25	36.89	35.1	35.4	108232	35.4	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20250609	779.7	782.65	771.2	780.05	2352874	780.05	up	up	correct
INDIACEM.NSE	The India Cements Limited	20250609	344	344.2	339	342.5	208771	342.5	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20250609	1855	1908	1851	1893.9	124982	1893.9	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20250609	2401	2480	2397.1	2473.8	144651	2473.8	up	up	correct
INDIANB.NSE	Indian Bank	20250609	643	653.2	638.45	651.8	4239222	635.55	up	down	incorrect
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20250609	336.15	344.2	330.3	340.6	6650	340.6	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20250609	432.7	437.25	429.9	434.35	36237	434.35	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20250609	5510	5709	5510	5695	1386071	5695	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20250609	1080	1100	1071.4	1084.6	164100	1084.6	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20250609	696.1	711.3	682.2	706.7	38617	706.7	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20250609	273.4	294.25	273.4	291.85	126457	291.85	up	down	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20250609	52.85	54.4	51.71	53.3	798603	53.3	up	down	incorrect
INDOSTAR.NSE	IndoStar Capital Finance Limited	20250609	344	351	335.5	346.05	479353	346.05	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20250609	2119.9	2149.2	2085	2089.7	33873	2089.7	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20250609	1839.8	1839.8	1750.2	1777.8	2853	1777.8	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20250609	20.2	20.9	20	20.58	384258	20.58	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20250609	430.2	435.2	420.2	422.8	195544	422.8	down	down	correct
INDSWFTLAB.NSE	Ind	20250609	93.41	98.42	90.25	94.29	653303	94.29	up	up	correct
INDSWFTLTD.NSE	Ind	20250609	17.7	18.39	17.23	17.41	141731	17.41	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20250609	40.9	40.9	38.35	38.71	178294	38.71	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20250609	831.25	840	821.5	836.65	6894267	836.65	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20250609	391	401.4	388.5	395.7	8531345	395.7	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20250609	22.6	23.32	22.6	23.05	8690702	23.05	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20250609	390	438	389.95	400.2	214147	400.2	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20250609	9.09	9.09	8.76	9.09	341678	9.09
INFRABEES.NSE	Nippon Mutual Funds	20250609	936.93	944.69	936.93	942.22	14005	942.22	up	up	correct
INFY.NSE	Infosys Limited	20250609	1578	1588	1571	1572	2903202	1572	down	up	incorrect
INGERRAND.NSE	Ingersoll	20250609	3805	3820	3788.9	3802.1	13399	3802.1	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20250609	184.75	186.3	183.75	184.24	4676313	184.24	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20250609	839	855	826.6	850.05	56259	850.05	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20250609	110.9	110.9	104.07	105.28	28543	105.28	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20250609	1167.6	1180	1136.1	1149.2	304449	1149.2	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20250609	98.16	104.85	97.01	102.63	77342	102.63	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20250609	1.62	1.62	1.59	1.6	1476517	1.6	down	down	correct
IOB.NSE	Indian Overseas Bank	20250609	40	41.5	39.99	40.53	22215987	40.53	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20250609	141	143.49	140.83	143.15	9972191	143.15	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20250609	89.15	90.3	88.21	89	549071	89	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20250609	1381	1390	1365.1	1369.3	119187	1369.3	down	up	incorrect
IPL.NSE	India Pesticides Limited	20250609	205.62	216.5	205.62	212.34	575922	212.34	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20250609	52	53.48	51.7	53.16	32258815	53.16	up	up	correct
IRCON.NSE	Ircon International Limited	20250609	220	224.8	216.5	218.04	16126909	218.04	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20250609	781	792.45	780.9	787.9	1570448	787.9	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20250609	147.25	148.95	146.78	146.96	22597836	146.96	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20250609	60.03	61.49	59.68	60.78	194159	60.78	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20250609	112.68	113.25	109.51	110.99	25428	110.99	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20250609	1255.5	1270	1239.3	1258.9	55108	1258.9	up	up	correct
ITC.NSE	ITC Limited	20250609	422	423.6	420.5	423.05	10473123	423.05	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20250609	623	632.7	623	624.4	29079	624.4	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20250609	747.85	767.5	739	759.2	232489	759.2	up	up	correct
ITI.NSE	ITI Limited	20250609	328.85	341.55	325.5	330.6	2280212	330.6	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20250609	9.37	9.57	9.35	9.37	370899	9.37
IVP.NSE	IVP Limited	20250609	191.07	191.9	187	188	17577	188	down	up	incorrect
IVZINGOLD.NSE	Invesco Mutual Fund	20250609	8462.95	8518	8372.05	8407.4	851	8407.4	down	up	incorrect
IVZINNIFTY.NSE	Invesco Mutual Fund	20250609	2828.01	2840.36	2827.2	2827.2	19	2827.2	down	up	incorrect
IWEL.NSE	Inox Wind Energy Limited	20250609	11220	11451	11170	11232	10740	11232	up	down	incorrect
IZMO.NSE	IZMO Limited	20250609	311	311	311	311	17885	311
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20250609	108	109.1	106.43	107.25	3355848	107.25	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20250609	73.45	73.7	72.8	72.98	317571	72.98	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20250609	233.1	234.9	228.16	232.7	69663	232.7	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20250609	104.05	107.63	103.8	105.54	1701807	105.54	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20250609	118.7	122.7	117.84	118.6	929637	118.6	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20250609	46.65	46.99	45.15	45.34	48008	45.34	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20250609	89.31	92.3	89.15	91.76	1080849	91.76	up	up	correct
JASH.NSE	Jash Engineering Limited	20250609	556.1	573.25	556.1	568.35	173835	568.35	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20250609	257	263	256.05	259.25	7809	256.7286	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20250609	78.05	79.99	78.05	79.13	58807	79.13	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20250609	41.06	42.8	41.06	41.78	546732	41.78	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20250609	114.09	122.71	113.6	118.69	672921	118.69	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20250609	1710.8	1713.2	1671.8	1672.6	64544	1672.6	down	up	incorrect
JBMA.NSE	JBM Auto Limited	20250609	713.4	766.25	711.25	734	3528982	734	up	up	correct
JCHAC.NSE	Johnson Controls	20250609	1737.8	1758	1720	1722.4	36285	1707.4	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20250609	13.24	13.39	13	13.11	108039	13.11	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20250609	880	880	850	851.3	2069	851.3	down	up	incorrect
JINDALPOLY.NSE	Jindal Poly Films Limited	20250609	615	618	603.9	606.9	98679	606.9	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20250609	220	233.47	218.69	231.88	7468624	231.88	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20250609	963.1	979.05	960.45	974.55	1856046	974.55	up	down	incorrect
JINDRILL.NSE	Jindal Drilling & Industries Limited	20250609	627.5	647	620.95	640.85	279326	640.85	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20250609	59.76	61.19	59.02	60.46	543305	60.46	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20250609	31.7	33.26	31.52	32.61	84090	32.61	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20250609	62	64.99	61.62	64.53	13450414	64.53	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20250609	393.85	393.85	386.2	393.85	5296	393.85
JKCEMENT.NSE	J.K. Cement Limited	20250609	5940	5981	5761	5774	123215	5774	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20250609	732.6	742.35	726.25	736.95	121475	736.95	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20250609	825	833.1	814.15	828.7	319242	828.7	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20250609	374.45	380	371.4	378.7	310547	378.7	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20250609	370.9	385	370.3	382.95	1953627	382.95	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20250609	96	96.93	93.32	94.56	35952	94.56	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20250609	143.28	155.99	143.25	155.02	21681424	155.02	up	down	incorrect
JOCIL.NSE	Jocil Limited	20250609	166.22	170	163.99	167.86	6208	167.86	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20250609	3.53	3.55	3.38	3.55	10963016	3.55	up	up	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20250609	840.9	865.45	833.2	841.1	6242	841.1	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20250609	16.39	17.95	16.35	17.73	195094302	17.73	up	up	correct
JSL.NSE	Jindal Stainless Limited	20250609	700.25	733.55	695.2	716	2320038	716	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20250609	526.8	541.85	525	534.9	6278958	534.9	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20250609	23640	23640	23010	23100	746	23100	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20250609	1006.3	1017	1001.95	1008	1864322	1008	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20250609	143	150.38	142.01	145.88	225166	145.88	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20250609	697	701.95	692.85	699.25	772762	699.25	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20250609	707.05	712.95	703	707	162409	707	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20250609	1146.5	1155	1130.7	1141.3	134757	1141.3	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20250609	748.41	748.41	714.35	735.33	392386	735.33	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20250609	903.9	926.9	900	916.35	259682	916.35	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20250609	339.5	343.5	338.1	338.45	442521	338.45	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20250609	19.48	20.2	19.47	19.82	10413059	19.82	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20250609	286.95	286.95	280.65	282.05	18601	282.05	down	up	incorrect
KAJARIACER.NSE	Kajaria Ceramics Limited	20250609	1012.5	1049	1010.5	1039.5	302906	1039.5	up	down	incorrect
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20250609	156.84	158.88	155.41	155.57	1322	155.57	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20250609	712.5	728.95	712.5	725.65	1857	725.65	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20250609	563.9	566.05	550	551.65	4580685	551.65	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20250609	232.9	237.19	232.5	233.88	78764	233.88	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20250609	33.44	33.9	33.07	33.41	774071	33.41	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20250609	2.12	2.2	2.08	2.16	307616	2.16	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20250609	94.89	95.79	93.51	94.18	28422	94.18	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20250609	233.9	233.9	218.31	224.01	17160	224.01	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20250609	248.5	251.15	247.75	250.9	195874	249.5965	up	down	incorrect
KAPSTON.NSE	Kapston Facilities Management Limited	20250609	252.9	252.9	245	246.41	5723	246.41	down	up	incorrect
KARMAENG.NSE	Karma Energy Limited	20250609	57.75	58	56.12	57.24	7180	57.24	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20250609	238.3	241.32	234.63	237.04	1968798	237.04	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20250609	923.9	927	905.05	918.15	2529	918.15	down	up	incorrect
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20250609	49.39	49.39	49.39	49.39	6804	49.39
KAYA.NSE	Kaya Limited	20250609	336.7	339	327	332.7	17247	332.7	down	down	correct
KCP.NSE	The KCP Limited	20250609	205.02	213	205.02	210.3	241285	210.3	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20250609	36.57	37.55	36.57	36.9	137907	36.9	up	up	correct
KDDL.NSE	KDDL Limited	20250609	2646.8	2678.7	2555	2567.2	30515	2567.2	down	down	correct
KEC.NSE	KEC International Limited	20250609	898	933	898	921.5	3420678	921.5	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20250609	127.4	133.9	126.14	132.94	771193	132.94	up	up	correct
KEI.NSE	KEI Industries Limited	20250609	3790	3837.9	3755.4	3812.8	246729	3812.8	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20250609	123.01	128.12	123	124.67	1229975	124.67	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20250609	1287.5	1292.9	1276.7	1292.9	78163	1292.9	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20250609	6.48	6.48	6.48	6.48	6122209	6.48
KEYFINSERV.NSE	Keynote Financial Services Limited	20250609	273.45	273.45	273.45	273.45	2150	273.45
KHADIM.NSE	Khadim India Limited	20250609	280.65	280.65	279.95	280.65	31970	280.65
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20250609	80.6	85.66	79.9	85.66	245358	85.66	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20250609	131.75	131.75	125.76	125.76	18837	125.76	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20250609	23	23	22.66	22.99	2188	22.99	down	up	incorrect
KICL.NSE	Kalyani Investment Company Limited	20250609	5313	5439	5244.5	5331.5	5750	5331.5	up	down	incorrect
KILITCH.NSE	Kilitch Drugs (India) Limited	20250609	457	457	435	442.55	7889	442.55	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20250609	660.4	672.95	653	654.95	377004	654.95	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20250609	3243.8	3277.4	3093.6	3103.6	22605	3103.6	down	down	correct
KIOCL.NSE	KIOCL Limited	20250609	317.5	321.7	315.15	317.1	126404	317.1	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20250609	621.9	637.25	608.9	613.9	748459	613.9	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20250609	1779.5	1838	1770.4	1826.9	84428	1826.9	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20250609	874.95	923.55	870	911.85	641594	911.85	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20250609	3887.7	3908.9	3820	3838.5	6228	3838.5	down	down	correct
KITEX.NSE	Kitex Garments Limited	20250609	289.55	290	283.05	286	369272	286	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20250609	486.8	502.75	473.9	499.3	226679	499.3	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20250609	29.7	30.83	29.7	30.12	158005	30.12	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20250609	212.9	217.5	211.92	216.56	1509959	216.56	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20250609	112.9	123.9	111.5	119.91	502349	119.91	up	up	correct
KOLTEPATIL.NSE	Kolte	20250609	465.6	471.7	452.7	458.6	459178	458.6	down	down	correct
KOPRAN.NSE	Kopran Limited	20250609	193.29	197.33	192.01	193.84	165883	193.84	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20250609	2111	2142.4	2090	2140.8	5779088	2140.8	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20250609	79.75	81.65	79.75	80.99	790780	80.99	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20250609	38.9	39.48	38.53	39.06	58789	39.06	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20250609	172.35	187.89	170.25	181.54	429256	181.54	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20250609	89.49	92.4	87.71	90.31	25597	90.31	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20250609	1315.5	1364.2	1312.8	1353.4	1104628	1353.4	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20250609	1137.8	1143.1	1116	1118.4	265910	1118.4	down	down	correct
KRBL.NSE	KRBL Limited	20250609	373.9	374.9	366.75	371	515585	371	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20250609	110	113.5	103.55	104.94	413052	104.94	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20250609	4.41	4.66	4.41	4.49	60630	4.49	up	up	correct
KRISHANA.NSE	Krishana Phoschem Limited	20250609	447	474.9	446	473.4	377024	473.4	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20250609	682	688.75	670	686.65	131803	686.65	up	down	incorrect
KSB.NSE	KSB Limited	20250609	866	875	852.8	869.9	59417	869.9	up	down	incorrect
KSCL.NSE	Kaveri Seed Company Limited	20250609	1439	1447.5	1414.8	1420.7	101104	1420.7	down	down	correct
KSL.NSE	Kalyani Steels Limited	20250609	801.95	814.95	800.05	807.6	40449	807.6	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20250609	199.7	205.73	199.6	203.34	2605218	203.34	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20250609	114.5	117.7	114.11	116.62	66012	116.62	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20250609	4.96	4.97	4.96	4.97	1170	4.97	up	up	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20250609	2855	2894.7	2855	2874.7	63136	2874.7	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20250609	137.3	145.25	135.01	142.62	51257	142.62	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20250609	248.15	250.99	245.67	246.18	82561	246.18	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20250609	14.19	14.19	13.36	13.43	207417	13.43	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20250609	644	669.45	642.05	667.35	3895711	667.35	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20250609	16300	16550	16092	16415	4862	16415	up	up	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20250609	5.97	6.01	5.97	6.01	178927	6.01	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20250609	141.9	142.65	141	141.12	1857059	141.12	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20250609	213.47	215.98	205.37	210.53	9054	210.53	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20250609	1276.6	1283.9	1270	1276.2	11777	1276.2	down	up	incorrect
LIBAS.NSE	Libas Consumer Products Limited	20250609	13.57	14.49	13.57	14.17	50398	14.17	up	down	incorrect
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20250609	418	426.9	410.35	419.1	31328	419.1	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20250609	618	623.6	617.55	622.15	2583496	622.15	up	down	incorrect
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20250609	28.44	28.45	28.36	28.39	149087	28.39	down	up	incorrect
LICNETFN50.NSE	LIC Mutual Fund	20250609	278.96	280.45	275.2	279.47	61653	279.47	up	down	incorrect
LICNETFSEN.NSE	LIC Mutual Fund	20250609	911.72	928.78	906.22	917.19	2361	917.19	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20250609	278.11	288.25	277	280.49	6482	280.49	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20250609	306	324	305	319.4	326922	319.4	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20250609	570.25	592.05	568.15	578.65	92927	578.65	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20250609	7514	7550	7454.5	7479	14716	7479	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20250609	1000	1000.1	999.99	1000	2257366	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20250609	1000	1000.01	999.99	999.99	147845	999.99	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20250609	1530	1531	1501	1511.7	1365885	1511.7	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20250609	164.22	164.22	164.22	164.22	16567	164.22
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20250609	73.99	77.7	71.5	74.91	95258	74.91	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20250609	101	101	98.5	99.13	14770	99.13	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20250609	8.7	9.45	8.7	9.23	136000	9.23	up	up	correct
LT.NSE	Larsen & Toubro Limited	20250609	3664	3708.9	3662.2	3678.9	898170	3678.9	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20250609	4347.9	4370.9	4311.1	4337.4	68357	4337.4	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20250609	3180	3300	3170.2	3196.9	44760	3196.9	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20250609	968	985.2	942.05	982.9	247319	982.9	up	up	correct
LUPIN.NSE	Lupin Limited	20250609	2010	2013	1982.9	1994.6	1044214	1994.6	down	down	correct
LUXIND.NSE	Lux Industries Limited	20250609	1527	1534	1511	1514.3	26084	1514.3	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20250609	204.7	206	202.55	204.96	703549	204.96	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20250609	117.24	117.9	115	115.65	53679	115.65	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20250609	8.72	8.72	8.72	8.72	88187	8.72
M&M.NSE	Mahindra & Mahindra Limited	20250609	3130	3141	3078	3087.4	1364639	3087.4	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20250609	279.4	288.55	278.65	283.65	7511538	283.65	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20250609	126.4	126.4	122.1	123.75	78329	123.75	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20250609	912.55	912.55	894.7	912.55	7116	912.55
MADHAV.NSE	Madhav Marbles and Granites Limited	20250609	49	53.88	49	50.81	435055	50.81	up	down	incorrect
MADHUCON.NSE	Madhucon Projects Limited	20250609	8.7	8.9	8.15	8.36	54439	8.36	down	up	incorrect
MADRASFERT.NSE	Madras Fertilizers Limited	20250609	95.7	97.12	95.04	95.78	448040	95.78	up	up	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250609	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250609	139.01	139.69	135.02	135.68	493472	135.68	down	up	incorrect
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20250609	28.42	28.42	27.55	27.68	807214	27.68	down	up	incorrect
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20250609	745	758.65	739	743.3	15388	743.3	down	up	incorrect
MAGNUM.NSE	Magnum Ventures Limited	20250609	27.18	27.5	26.85	27.06	23883	27.06	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20250609	55.36	57.85	55.36	56.85	24502314	56.85	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20250609	116.89	119.8	114.06	117.91	9502	117.91	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20250609	307.95	307.95	302	307.95	19606	307.95
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20250609	140	145.63	140	143.48	75824	143.48	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20250609	59.79	60.49	58	58.53	32833	58.53	down	down	correct
MAHICKRA.NSE	SM	20250609	129	129	129	129	750	129
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20250609	345	352.9	341.5	351.65	1058294	351.65	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20250609	329.95	337.5	327.8	335.3	100821	335.3	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20250609	14349	14745	14162	14463	13990	14432.4293	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20250609	676	695	675.05	684.35	215847	684.35	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20250609	1109.9	1247.4	1109	1220	629618	1220	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20250609	39.62	43.59	39.51	43.05	275568	43.05	up	down	incorrect
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20250609	28.55	29.94	27.82	29.29	277069	29.29	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20250609	127.45	134.8	123	125.49	391156	125.49	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20250609	72.39	74.7	72.02	73.56	58351	73.56	up	down	incorrect
MANAKSTEEL.NSE	Manaksia Steels Limited	20250609	60.01	62.48	58.8	60.14	19191	60.14	up	down	incorrect
MANALIPETC.NSE	Manali Petrochemicals Limited	20250609	58.5	60.53	57.85	58.03	774309	58.03	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20250609	250.98	266.76	250.08	264.78	28768253	264.78	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20250609	81.84	82.95	81	81.88	22927	81.88	up	up	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20250609	274.55	284.7	273.5	282.45	271759	282.45	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20250609	802.3	805.95	785	786.95	34870	786.95	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20250609	399.95	408.75	391.5	392.6	599370	392.6	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20250609	166.81	172	165.11	168.88	1605840	168.88	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20250609	22	22.5	21.09	21.8	21576	21.8	down	down	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20250609	675.6	703.12	675.6	702.61	19967	702.61	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20250609	72.26	74.99	68.02	74.61	32365	74.61	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20250609	568.45	603	552.45	581.9	341455	581.9	up	up	correct
MARICO.NSE	Marico Limited	20250609	700.45	705.9	695.1	704.35	904800	704.35	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20250609	240.6	243.97	234.08	241.04	1337347	241.04	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20250609	254.55	257.7	252.5	253.35	416318	253.35	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20250609	12505	12660	12466	12637	323443	12637	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20250609	296.3	306.2	295.8	301.9	554925	301.9	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20250609	165.62	165.62	156.56	156.56	30	156.56	down	down	correct
MASTEK.NSE	Mastek Limited	20250609	2401.9	2430	2355.1	2368.4	105401	2368.4	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20250609	504.8	534.9	503.35	515.65	53508	515.65	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20250609	107.9	110.17	107.5	107.79	138363	106.6978	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20250609	1177	1196.8	1161.1	1194.6	1363561	1194.6	up	up	correct
MAXIND.NSE	Max India Limited	20250609	180.4	184.1	176.96	179.86	150323	179.86	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20250609	584.1	602.45	581.25	593.7	68119	593.7	up	up	correct
MAZDA.NSE	Mazda Limited	20250609	247.05	247.05	238.05	240	42564	240	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20250609	3421.8	3437.4	3360	3369.1	1871397	3369.1	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20250609	354.95	356.95	350.05	353.8	51692	353.8	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20250609	45.4	48.5	45.4	46.91	577834	46.91	up	up	correct
MCDOWELL.NSE	N	20250609	1600.3	1607.6	1583.5	1592.5	619292	1592.5	down	up	incorrect
MCL.NSE	Madhav Copper Limited	20250609	57.31	60.67	57.31	58.05	98257	58.05	up	down	incorrect
MCLEODRUSS.NSE	McLeod Russel India Limited	20250609	35.75	36.9	34.76	36.57	1247645	36.57	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20250609	7568.5	7983.5	7521.5	7935	2526757	7935	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20250609	95.4	96.95	94.1	96.95	81426	96.95	up	up	correct
MENONBE.NSE	Menon Bearings Limited	20250609	121.2	124.9	120.52	121.94	47543	121.94	up	down	incorrect
MEP.NSE	MEP Infrastructure Developers Limited	20250609	2.26	2.26	2.26	2.26	132861	2.26
MERCATOR.NSE	Mercator Limited	20250609	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20250609	1652.2	1725	1647.8	1715	217721	1715	up	up	correct
MFSL.NSE	Max Financial Services Limited	20250609	1514	1530.5	1470	1524.5	644150	1524.5	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20250609	12.8	13.13	12.7	12.98	724511	12.98	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20250609	1360	1422	1341.5	1416.3	3006665	1416.3	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20250609	361.9	364.3	357	358.3	67748	358.3	down	up	incorrect
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20250609	426.2	427.8	417.5	420.1	776971	420.1	down	up	incorrect
MINDACORP.NSE	Minda Corporation Limited	20250609	565	574.65	558.6	568	396585	568	up	up	correct
MINDSPACE.NSE	RR	20250609	404.9	415.9	404	414.7	317794	414.7	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20250609	241.95	262	239.55	253.45	318147	253.45	up	down	incorrect
MIRCELECTR.NSE	MIRC Electronics Limited	20250609	14.7	14.8	14.03	14.44	192107	14.44	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20250609	30.5	31.45	30.5	31	138700	31	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20250609	1.48	1.51	1.47	1.49	1102867	1.49	up	up	correct
MMFL.NSE	M M Forgings Limited	20250609	391.75	396.45	385	386.7	114523	386.7	down	down	correct
MMP.NSE	MMP Industries Limited	20250609	252.75	263	252	256.67	60453	256.67	up	up	correct
MMTC.NSE	MMTC Limited	20250609	73.5	75.4	72	73.79	898930	73.79	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20250609	123.89	123.89	120.01	121.51	6958	121.51	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20250609	63.55	63.55	61.78	62.25	14239	62.25	down	up	incorrect
MOHITIND.NSE	Mohit Industries Limited	20250609	29.5	31.59	29.17	30.72	21262	30.72	up	down	incorrect
MOIL.NSE	MOIL Limited	20250609	388.9	396.45	384.45	390.8	945828	390.8	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20250609	15	15.1	14.73	15	427496	15
MOL.NSE	Meghmani Organics Limited	20250609	91.59	94.66	91.33	91.84	1146050	91.84	up	up	correct
MOLDTECH.NSE	Mold	20250609	141	148	138.99	144.72	143526	144.72	up	up	correct
MOLDTKPAC.NSE	Mold	20250609	685	707.8	685	699.1	158853	699.1	up	up	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20250609	61.73	64.1	61.73	64.05	630734	64.05	up	up	correct
MOM50.NSE	Motilal Oswal M50 ETF	20250609	260.66	260.67	257.41	258.85	7361	258.85	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20250609	179.36	181.98	179.36	180.5	1029956	180.5	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20250609	616.8	628.6	615	620.05	19308	620.05	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20250609	8.28	8.28	7.51	8.28	36997	8.28
MOREPENLAB.NSE	Morepen Laboratories Limited	20250609	64.44	66.1	64.44	65.18	2979351	65.18	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20250609	880	896.9	875.65	895.2	2299416	895.2	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20250609	26.88	27.59	26.51	27.11	32177	27.11	up	up	correct
MPHASIS.NSE	Mphasis Limited	20250609	2560.1	2632.3	2553.6	2603	691277	2603	up	up	correct
MPSLTD.NSE	MPS Limited	20250609	2650	2681.7	2601.1	2611.1	13926	2611.1	down	down	correct
MRF.NSE	MRF Limited	20250609	139540	141335	138210	138595	6140	138595	down	down	correct
MRO.NSE	TEK	20250609	71.7	71.7	69.21	70.14	13246	70.14	down	up	incorrect
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20250609	141.89	144.7	141.2	143.15	1836952	143.15	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20250609	26.58	28.16	26.57	27.59	444165	27.59	up	up	correct
MSTCLTD.NSE	MSTC Limited	20250609	558	574.95	557.45	562.2	781925	562.2	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20250609	1772	1806.8	1762.7	1770.3	252114	1770.3	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20250609	2.25	2.25	2.19	2.25	22074	2.25
MTNL.NSE	Mahanagar Telephone Nigam Limited	20250609	49.85	50.79	49.12	49.53	4143175	49.53	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20250609	117	124.8	117	123.45	216437	123.45	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20250609	76.08	79.9	76.08	77.82	9859	77.82	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20250609	82.49	82.75	81.15	81.91	118680	81.91	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20250609	138.31	142.9	138.31	139.93	24297	139.93	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20250609	43.7	45	43.32	44.9	108241	44.9	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20250609	309	310.95	303.85	306.95	32665	306.95	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20250609	2475	2548	2461.1	2539.9	1858820	2539.9	up	up	correct
NACLIND.NSE	NACL Industries Limited	20250609	174.99	177.1	170.1	171.99	228321	171.99	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20250609	5.77	5.77	5.77	5.77	185338	5.77
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20250609	29.59	29.59	27.78	28.41	15693	28.41	down	up	incorrect
NAGREEKEXP.NSE	Nagreeka Exports Limited	20250609	29.81	29.81	28.81	29.11	10375	29.11	down	up	incorrect
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20250609	299.2	317.95	299.2	313.9	19021	313.9	up	down	incorrect
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20250609	136.8	136.8	133.62	133.97	26461	133.97	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20250609	355.1	373.7	350	372.75	56412	372.75	up	down	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20250609	282.3	293	282.3	288.2	26803	288.2	up	up	correct
NAM.NSE	INDIA	20250609	802	821.95	801.9	806.45	1177356	806.45	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20250609	861	870.1	860.4	863.1	457003	863.1	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20250609	191.89	195.4	191.8	192.1	27111	192.1	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20250609	190.1	191.11	187	187.24	7254032	187.24	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20250609	1510	1541.2	1502.4	1519.7	1213694	1519.7	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20250609	4439.9	4459.5	4373	4409.9	40092	4409.9	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20250609	111.4	116.01	111.05	113.45	778333	113.45	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20250609	141.96	143.46	140.56	141.34	147228	141.34	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20250609	1250	1274.8	1245	1251.6	1107003	1251.6	up	up	correct
NBCC.NSE	NBCC (India) Limited	20250609	128.25	130.7	126.51	128.7	17502001	128.7	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20250609	2699	2699	2580	2586.5	429	2586.5	down	down	correct
NCC.NSE	NCC Limited	20250609	239.7	242.15	237.9	239.93	3857445	239.93	up	up	correct
NCLIND.NSE	NCL Industries Limited	20250609	223	228.98	220.5	225.58	319051	225.58	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20250609	4650	4650	4520	4552.3	420	4552.3	down	down	correct
NDL.NSE	Nandan Denim Limited	20250609	4.02	4.11	3.98	4	6379035	4	down	up	incorrect
NDRAUTO.NSE	NDR Auto Components Limited	20250609	1079.95	1079.95	999.5	1010.75	117061	1010.75	down	up	incorrect
NDTV.NSE	New Delhi Television Limited	20250609	162.17	169	162.17	164.86	322381	164.86	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20250609	24.28	24.72	24.06	24.3	143299	24.3	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20250609	24.4	25.45	23.21	23.55	1916680	23.55	down	down	correct
NELCAST.NSE	Nelcast Limited	20250609	135.1	136.1	131.36	132.26	69853	132.26	down	down	correct
NELCO.NSE	Nelco Limited	20250609	908.25	914.5	892.35	897.9	77078	897.9	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20250609	1669	1697	1647.3	1672.6	30268	1672.6	up	up	correct
NESCO.NSE	Nesco Limited	20250609	949.9	958.25	943.45	956.15	53323	956.15	up	up	correct
NETF.NSE	Tata Mutual Fund	20250609	270.99	270.99	268.09	269.62	6870	269.62	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20250609	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20250609	78.52	79.25	76.75	79.08	137148	79.08	up	up	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20250609	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20250609	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20250609	54.7	55.69	54.37	54.48	2935749	54.48	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20250609	12988	13133	12650	12714	59000	12714	down	up	incorrect
NEWGEN.NSE	Newgen Software Technologies Limited	20250609	1239.9	1240.2	1222.2	1229.8	213017	1229.8	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20250609	6.81	7.16	6.81	6.95	2526	6.95	up	up	correct
NFL.NSE	National Fertilizers Limited	20250609	109.13	109.8	107.85	108.13	3551828	108.13	down	up	incorrect
NGIL.NSE	Nakoda Group of Industries Limited	20250609	30.51	30.86	30.1	30.33	18228	30.33	down	up	incorrect
NH.NSE	Narayana Hrudayalaya Limited	20250609	1767	1795	1752.9	1791.5	245607	1791.5	up	up	correct
NHPC.NSE	NHPC Limited	20250609	90.3	92.34	90.17	90.93	31314296	90.93	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20250609	194.9	195	191.55	192.16	977834	192.16	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20250609	31.77	31.96	30.18	30.18	112492	30.18	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20250609	281.05	282.89	281.05	281.35	4288088	281.35	up	up	correct
NIITLTD.NSE	NIIT Limited	20250609	135.6	138	135.1	136.26	513347	136.26	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20250609	12.96	13.48	12.6	13.09	4172417	13.09	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20250609	12.48	13.02	12.07	13.02	2256622	13.02	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20250609	1734	1773.1	1712	1764	2301	1764	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20250609	510	510	497.25	498.9	4242	498.9	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20250609	56.19	58.8	56.1	56.98	23412	56.98	up	up	correct
NITCO.NSE	NITCO Limited	20250609	141	141.9	138.08	139.4	181967	139.4	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20250609	396.05	401.45	393.2	397.85	71779	397.85	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20250609	208.79	212.55	205	208.78	21588	208.78	down	down	correct
NKIND.NSE	N.K Industries Limited	20250609	67.65	67.69	64.6	67.69	1818	67.69	up	up	correct
NLCINDIA.NSE	NLC India Limited	20250609	237	243	237	241.75	2175021	241.75	up	up	correct
NMDC.NSE	NMDC Limited	20250609	73	74.71	72.67	74	28416840	74	up	up	correct
NOCIL.NSE	NOCIL Limited	20250609	203	208.7	202.1	203.58	1261206	203.58	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20250609	4	4	4	4	29704	4
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20250609	35.11	37.8	35.11	36.58	2824	36.58	up	up	correct
NPBET.NSE	Tata Asset Management Limited	20250609	286.7	289.81	286.09	289.04	1968	289.04	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20250609	265.75	298.15	264.1	284.05	76146	284.05	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20250609	269.8	273.5	266.15	272.35	129533	272.35	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20250609	7120	7289	7045	7066	26787	7066	down	up	incorrect
NTPC.NSE	NTPC Limited	20250609	333.9	337.55	332.75	337.1	19416372	337.1	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20250609	1237	1247.1	1216.1	1223.7	27446	1223.7	down	down	correct
NURECA.NSE	Nureca Limited	20250609	290	291	276.65	281.75	7571	281.75	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20250609	355	358	352.9	353.85	177965	353.85	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20250609	383.75	385.15	377.35	380.35	16994	380.35	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20250609	1929	1933.2	1881	1903.1	1019364	1903.1	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20250609	240	251.79	230.35	251.79	126783	251.79	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20250609	8849.5	9200	8829.5	9170	313597	9170	up	up	correct
OIL.NSE	Oil India Limited	20250609	425.95	435	424.5	434.2	2340904	434.2	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20250609	77	79.18	76	77.38	39431	77.38	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20250609	1225	1253.9	1212.5	1224.6	518947	1224.6	down	up	incorrect
OMAXAUTO.NSE	Omax Autos Limited	20250609	91.67	94.7	91	91.88	39962	91.88	up	down	incorrect
OMAXE.NSE	Omaxe Limited	20250609	101.49	105.49	100	100.37	336909	100.37	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20250609	127.97	138.8	127.97	132.89	657589	132.89	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20250609	7.41	7.41	7.41	7.41	7500	7.41
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20250609	12.69	13	11.62	12.51	37696	12.51	down	up	incorrect
ONEPOINT.NSE	One Point One Solutions Limited	20250609	68	68.95	66.2	66.79	4411241	66.79	down	up	incorrect
ONGC.NSE	Oil and Natural Gas Corporation Limited	20250609	241.78	244.12	240.5	242.8	7719525	242.8	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20250609	54.02	55.2	54.02	54.4	297057	54.4	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20250609	299.85	333.95	299.85	323.45	811544	323.45	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20250609	600.2	612	593.55	597.45	112184	597.45	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20250609	183.82	185.9	179.12	184.42	15907	184.42	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20250609	718.6	732	715	728.35	94265	728.35	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20250609	47.09	48.25	46.3	46.56	773801	46.56	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20250609	13.68	14.5	13.45	13.64	2679269	13.64	down	up	incorrect
ORIENTBELL.NSE	Orient Bell Limited	20250609	268.9	309	258.91	300.65	110482	300.65	up	down	incorrect
ORIENTCEM.NSE	Orient Cement Limited	20250609	310	336.75	308.95	333.2	2634163	333.2	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20250609	227	232.1	226.28	231.51	113202	231.51	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20250609	157.98	159.38	156.67	158.31	103089	158.31	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20250609	84.95	87.5	84.95	86.98	5820	86.98	up	down	incorrect
ORIENTPPR.NSE	Orient Paper & Industries Limited	20250609	29.99	30.73	29.8	30.18	1231513	30.18	up	down	incorrect
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20250609	5170	5338	5134	5182	37298	5182	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20250609	2.1	2.19	2.07	2.07	268	2.07	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20250609	95.4	98.9	94.3	97.52	440866	97.52	up	up	correct
PAGEIND.NSE	Page Industries Limited	20250609	46450	46550	45880	46325	30684	46325	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20250609	31.92	33.95	31.92	32.81	8258755	32.81	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20250609	128.55	129.89	123.6	129.2	4108	129.2	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20250609	56.84	57.12	56.84	56.84	2061	56.84
PANACEABIO.NSE	Panacea Biotec Limited	20250609	451.1	472.95	448	451.55	280508	451.55	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20250609	190.63	190.63	190.63	190.63	1947	190.63
PANAMAPET.NSE	Panama Petrochem Limited	20250609	360	368.9	360	363.25	96227	363.25	up	down	incorrect
PAR.NSE	Par Drugs and Chemicals Limited	20250609	99.13	100.99	96	98.94	25317	98.94	down	up	incorrect
PARACABLES.NSE	Paramount Communications Limited	20250609	54.73	56.14	54.73	55.4	903887	55.4	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20250609	213	218.2	211.85	217.01	768287	217.01	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20250609	18.8	19.29	18.06	18.34	909198	18.34	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20250609	42.9	43.94	42.86	43.4	3891152	43.4	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20250609	15.45	16.14	15.45	15.75	168741	15.75	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20250609	12.09	12.09	11.83	11.87	15452692	11.87	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20250609	117.9	117.9	111.44	115.77	129145	115.77	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20250609	31.99	31.99	30.2	30.39	38061	30.39	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20250609	1185.1	1207.1	1179.1	1188.2	519372	1188.2	up	up	correct
PENIND.NSE	Pennar Industries Limited	20250609	246.91	250.43	245.55	246.62	613851	246.62	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20250609	28.15	28.15	27.75	28.15	52232	28.15
PERSISTENT.NSE	Persistent Systems Limited	20250609	5725	5815	5694	5785	335979	5785	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20250609	308.4	312	304.65	310.65	1814464	310.65	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20250609	422.9	432.6	421.3	431	9586201	428.8748	up	up	correct
PFIZER.NSE	Pfizer Limited	20250609	5707	5731.5	5583	5608.5	25934	5608.5	down	up	incorrect
PFOCUS.NSE	Prime Focus Limited	20250609	117.41	122	115.6	120.85	479608	120.85	up	down	incorrect
PFS.NSE	PTC India Financial Services Limited	20250609	38.74	39.33	38.42	38.66	1800948	38.66	down	down	correct
PGEL.NSE	PG Electroplast Limited	20250609	776	779.1	761.9	769.25	1163935	769.25	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20250609	13610	13610	13450	13485	17005	13485	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20250609	5650	5720.5	5585.5	5683.5	9900	5683.5	up	down	incorrect
PGIL.NSE	Pearl Global Industries Limited	20250609	1398	1412	1325.3	1336.8	86292	1336.8	down	up	incorrect
PGINVIT.NSE	IV	20250609	84.9	87.4	84.6	87.28	1798888	87.28	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20250609	1620	1640	1585.1	1615.8	3769046	1615.8	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20250609	3042	3067.2	3015	3065	236766	3065	up	up	correct
PIIND.NSE	PI Industries Limited	20250609	3922	3949.5	3894.8	3935.8	105853	3935.8	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20250609	5418.9	5595	5320.6	5510.1	53510	5493.8601	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20250609	17.04	18.43	17.04	18.27	510729	18.27	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20250609	44.4	44.47	43.16	44.24	12717	44.24	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20250609	1018	1025	1008.05	1018.3	46646	1018.3	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20250609	946.45	946.45	903	910.6	4283	910.6	down	up	incorrect
PLASTIBLEN.NSE	Plastiblends India Limited	20250609	222.5	227	216	217.3	34216	217.3	down	up	incorrect
PNB.NSE	Punjab National Bank	20250609	111.21	112.89	110.76	112.2	30600260	112.2	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20250609	101.8	103.05	100.75	101.27	690878	101.27	down	up	incorrect
PNBHOUSING.NSE	PNB Housing Finance Limited	20250609	1117	1141.9	1110.5	1126.1	2595528	1126.1	up	down	incorrect
PNC.NSE	Pritish Nandy Communications Ltd	20250609	28.4	28.6	28.06	28.4	1761	28.4
PNCINFRA.NSE	PNC Infratech Limited	20250609	308.9	319.55	308.9	313.45	1743134	313.45	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20250609	37.48	39.35	37.48	39.35	140	39.35	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20250609	307	308.4	301.3	303.65	9852	303.65	down	down	correct
POKARNA.NSE	Pokarna Limited	20250609	1090	1090	1049	1062.6	80611	1062.6	down	down	correct
POLYCAB.NSE	Polycab India Limited	20250609	6158	6260	6134	6144	287704	6109.8097	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20250609	2247.4	2286.5	2233.1	2273.9	71147	2273.9	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20250609	1313	1329	1297.3	1306.8	75623	1306.8	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20250609	340.1	349.9	340.05	347.15	18346	347.15	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20250609	426.9	433.7	424.35	431.25	3375077	431.25	up	down	incorrect
POWERGRID.NSE	Power Grid Corporation of India Limited	20250609	298	301.15	296.15	300.5	8666186	300.5	up	down	incorrect
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20250609	18265	18441	17802	18141	140612	18141	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20250609	3067.2	3136	3052.8	3124.7	47817	3124.7	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20250609	242.45	255	241	248.99	168222	248.99	up	up	correct
PPL.NSE	Prakash Pipes Limited	20250609	413	423.2	410.45	416.85	125220	416.85	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20250609	20.51	21.69	20.44	20.65	82848	20.65	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20250609	512	536.85	509.35	532.6	5414731	532.6	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20250609	172	175.31	169.66	173.5	1229033	173.5	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20250609	6.41	6.5	6.41	6.44	282384	6.44	up	up	correct
PRAXIS.NSE	Praxis Home Retail Limited	20250609	13.15	13.15	12.41	12.6	92196	12.6	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20250609	229.45	229.45	220.45	221.79	422134	221.79	down	down	correct
PRECOT.NSE	Precot Limited	20250609	555	586	553.4	566.7	9257	566.7	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20250609	190	196.4	187.14	189.98	767614	189.98	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20250609	600	619	587.5	615.15	1598825	615.15	up	up	correct
PREMIER.NSE	Premier Limited	20250609	3.55	3.71	3.45	3.53	12125	3.53	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20250609	54.4	54.91	53.5	53.58	66508	53.58	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20250609	1754.7	1754.7	1683.1	1708.5	1381170	1708.5	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20250609	433	447.7	433	445.6	310591	445.6	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20250609	257.6	266	253.9	264.89	96322	263.4243	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20250609	335.95	338.75	332.15	333.35	324646	333.35	down	up	incorrect
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20250609	18.17	18.8	18.17	18.58	166716	18.58	up	down	incorrect
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20250609	2300	2330.1	2259.3	2303.1	160226	2303.1	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20250609	139	140.95	138.35	139.18	134518	139.18	up	up	correct
PSB.NSE	Punjab & Sind Bank	20250609	33.2	34.45	33.09	33.26	10585314	33.26	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20250609	645.7	657.95	640.85	656	45052	656	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20250609	80.43	81.24	79.12	80.63	5294635	80.63	up	up	correct
PTC.NSE	PTC India Limited	20250609	174.5	176.9	174.5	175.73	1452982	175.73	up	up	correct
PTL.NSE	PTL Enterprises Limited	20250609	41.45	42.62	41.27	41.98	99437	41.98	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20250609	1095	1104.8	1086.8	1091.3	10425	1091.3	down	down	correct
PURVA.NSE	Puravankara Limited	20250609	324.8	338.95	322.85	326.75	618491	326.75	up	up	correct
PVP.NSE	PVP Ventures Limited	20250609	23.75	24.5	23.75	24.13	120471	24.13	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20250609	79.71	81.13	79.05	80.33	221038	80.33	up	down	incorrect
QNIFTY.NSE	Quantum Mutual Fund	20250609	2765	2786.62	2716	2727.47	808	2727.47	down	up	incorrect
QUESS.NSE	Quess Corp Limited	20250609	319	319.05	314.05	314.95	214921	314.95	down	up	incorrect
QUICKHEAL.NSE	Quick Heal Technologies Limited	20250609	365	377.7	361.1	365.45	341725	365.45	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20250609	1.52	1.59	1.44	1.59	16466	1.59	up	up	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20250609	4.13	4.15	3.9	4.05	37757	4.05	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20250609	2653.6	2655.9	2621	2647	90517	2647	down	up	incorrect
RADIOCITY.NSE	Music Broadcast Limited	20250609	9.39	9.51	9.26	9.37	175363	9.37	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20250609	450	463.7	444.15	457.85	8635123	457.85	up	up	correct
RAIN.NSE	Rain Industries Limited	20250609	146.49	148.45	145.9	147.2	715345	147.2	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20250609	200.6	207.35	200.48	202.54	575839	202.54	up	up	correct
RAJMET.NSE	Rajnandini Metal Limited	20250609	5.63	5.7	5.63	5.63	263272	5.63
RAJRATAN.NSE	Rajratan Global Wire Limited	20250609	439.9	450	439.1	448.3	112008	448.3	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20250609	48.5	49.95	48.5	48.82	44323	48.82	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20250609	45.8	45.8	45	45.2	7522	45.2	down	up	incorrect
RAJVIR.NSE	Rajvir Industries Limited	20250609	10.5	10.5	10.5	10.5	0	10.5
RALLIS.NSE	Rallis India Limited	20250609	316	327.5	315.6	322	412865	322	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20250609	39.64	39.64	38.09	39.64	212381	39.64
RAMASTEEL.NSE	Rama Steel Tubes Limited	20250609	14.14	14.6	13.11	13.49	117383003	13.49	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20250609	1008.5	1042	1005	1039.15	772456	1039.15	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20250609	260.7	269.1	260.7	268.35	61626	268.35	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20250609	461	467.9	454.1	456.8	76884	456.8	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20250609	515.75	522.95	509.1	510.2	119036	510.2	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20250609	16.43	17.05	16.42	16.74	678676	16.74	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20250609	1563	1574	1544.4	1562.8	12120	1562.8	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20250609	2885	2919	2852.2	2904.7	12361	2904.7	up	up	correct
RAYMOND.NSE	Raymond Limited	20250609	622.95	626.95	618	620	157143	620	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20250609	219.95	231.3	218.81	230.29	27060412	230.29	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20250609	163.75	165.3	161.61	164.1	4200232	164.1	up	up	correct
RCOM.NSE	Reliance Communications Limited	20250609	1.85	1.85	1.85	1.85	3037326	1.85
RECLTD.NSE	REC Limited	20250609	418	428.7	417	426.2	10499689	426.2	up	down	incorrect
REDINGTON.NSE	Redington (India) Limited	20250609	285	290.9	283.35	285.75	1947664	285.75	up	down	incorrect
REFEX.NSE	Refex Industries Limited	20250609	508.45	534	500.9	518.75	1430444	518.75	up	down	incorrect
REGENCERAM.NSE	Regency Ceramics Limited	20250609	43.78	46.35	42.17	46.35	47696	46.35	up	up	correct
RELAXO.NSE	Relaxo Footwears Limited	20250609	455.1	455.4	443.1	445.35	249780	445.35	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20250609	1457	1457.5	1445.3	1447.2	7885125	1447.2	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20250609	237.95	239.17	233.25	235.72	448330	235.72	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20250609	379	390.35	376.6	390.35	3771005	390.35	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20250609	144.59	146.6	140	141.73	248312	141.73	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20250609	33	34.1	33	33.47	5076317	33.47	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20250609	427	446.5	414	419.3	1560356	419.3	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20250609	196.96	199.8	189	190.68	19718	190.68	down	up	incorrect
REPRO.NSE	Repro India Limited	20250609	553.35	557	548.55	553.5	6103	553.5	up	down	incorrect
RESPONIND.NSE	Responsive Industries Limited	20250609	208.2	211	203.25	205.08	1190905	205.08	down	down	correct
RGL.NSE	Renaissance Global Limited	20250609	129	129.59	126	127.09	215234	127.09	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20250609	6.73	6.73	6.73	6.73	1344117	6.73
RHIM.NSE	RHI Magnesita India Limited	20250609	457	458.15	447	448.35	110609	448.35	down	up	incorrect
RICOAUTO.NSE	Rico Auto Industries Limited	20250609	82.1	85.4	82.1	84.2	905477	84.2	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20250609	971.05	985	966	975.15	240081	669.3899	up	up	correct
RITES.NSE	RITES Limited	20250609	305	308.9	301.5	302.25	3780462	302.25	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20250609	31.37	31.37	28.77	29.41	48973	29.41	down	down	correct
RKEC.NSE	RKEC Projects Limited	20250609	85.27	89.99	85.01	85.36	120020	85.36	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20250609	663	675.4	642.25	663.95	3294968	663.95	up	up	correct
RML.NSE	Rane (Madras) Limited	20250609	901.5	947.7	901.5	930.5	19711	930.5	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20250609	372.6	386.45	368.35	373.85	128113	373.85	up	down	incorrect
ROLEXRINGS.NSE	Rolex Rings Limited	20250609	1605	1624	1581.1	1588.2	11202	1588.2	down	down	correct
ROLLT.NSE	Rollatainers Limited	20250609	1.78	1.97	1.78	1.83	450144	1.83	up	up	correct
ROLTA.NSE	Rolta India Limited	20250609	2.35	2.35	2.35	2.35	59741	2.35
ROML.NSE	Raj Oil Mills Limited	20250609	48.48	48.48	46.42	47.35	4526	47.35	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20250609	688.95	696	683.55	686.35	57740	641.8536	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20250609	67.5	68.9	67	68.41	25750	68.41	up	down	incorrect
ROUTE.NSE	Route Mobile Limited	20250609	1041	1061	1027.75	1044.45	487094	1044.45	up	down	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20250609	2121.7	2162	2121.7	2154.8	18139	2137.0519	up	down	incorrect
RPOWER.NSE	Reliance Power Limited	20250609	62.28	64.95	62.2	64.62	187999844	64.62	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20250609	143.04	143.04	143.04	143.04	97876	143.04
RPSGVENT.NSE	RPSG Ventures Limited	20250609	952	969	936	954.35	62543	954.35	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20250609	57.63	57.63	57.63	57.63	17418	57.63
RSWM.NSE	RSWM Limited	20250609	173.7	190.8	172.5	184.15	137260	184.15	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20250609	404.75	433.95	399	416.4	1520983	416.4	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20250609	47.98	52.5	47.63	49.9	17218429	49.9	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20250609	11.3	12.12	11.25	11.94	81298257	11.94	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20250609	219.6	228.28	218.31	219.78	52377	219.78	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20250609	9.49	9.74	9.4	9.57	344279	9.57	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20250609	143.73	145.75	142	142.34	76136	142.34	down	down	correct
RUPA.NSE	Rupa & Company Limited	20250609	209.88	216.5	209.61	212.65	162738	212.65	up	up	correct
RVHL.NSE	Ravinder Heights Limited	20250609	56	56	52.8	53.08	77397	53.08	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20250609	432	442.8	429	431.75	14101653	431.75	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20250609	375.4	375.4	360.05	369.05	2376	369.05	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20250609	6.05	6.05	5.5	5.84	99974	5.84	down	down	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20250609	14.86	14.86	13.83	14.02	624240	14.02	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20250609	5.1	5.34	4.91	4.98	311588	4.98	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20250609	2215	2215	2172	2200.7	54905	2200.7	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20250609	30.13	31.6	29.98	30.98	25472	30.98	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20250609	227.65	233.78	226.23	227.12	69011	227.12	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20250609	135.2	135.98	133.55	133.83	7300478	133.83	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20250609	319.85	326.05	315	320.95	18466	320.95	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20250609	26.3	26.94	26.23	26.39	202771	26.39	up	down	incorrect
SAKSOFT.NSE	Saksoft Limited	20250609	197	202.3	196.48	200	240717	200	up	down	incorrect
SAKUMA.NSE	Sakuma Exports Limited	20250609	3.15	3.15	3.1	3.15	899617	3.15
SALASAR.NSE	Salasar Techno Engineering Limited	20250609	9.07	9.07	8.9	8.92	9206655	8.92	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20250609	262.1	266.4	256.2	259.75	1799	259.75	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20250609	18.43	18.43	18	18.19	85107	18.19	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20250609	940.9	946.25	920.2	925.7	92180	925.7	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20250609	7.09	7.23	7	7.1	58844	7.1	up	up	correct
SANCO.NSE	Sanco Industries Limited	20250609	2.73	2.73	2.65	2.66	1400	2.66	down	down	correct
SANDESH.NSE	The Sandesh Limited	20250609	1138.6	1149.9	1118.1	1140.2	1355	1140.2	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20250609	517.75	539	514.95	529.55	178730	529.55	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20250609	428.85	438	425.4	429.45	30191	429.45	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20250609	61.87	62.08	61.36	61.71	180353	61.71	down	up	incorrect
SANGHVIMOV.NSE	Sanghvi Movers Limited	20250609	299	316.7	298.7	304	1391079	304	up	down	incorrect
SANGINITA.NSE	Sanginita Chemicals Limited	20250609	10.22	10.59	10.22	10.55	14048	10.55	up	down	incorrect
SANOFI.NSE	Sanofi India Limited	20250609	6177.5	6184	6120	6166	5706	6166	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20250609	0.35	0.36	0.35	0.36	293179	0.36	up	down	incorrect
SARDAEN.NSE	Sarda Energy & Minerals Limited	20250609	438.75	451.2	436.25	449.5	469178	449.5	up	down	incorrect
SAREGAMA.NSE	Saregama India Limited	20250609	577.8	579.55	560.35	561.8	247532	561.8	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20250609	118.99	118.99	117	117.47	76551	114.4822	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20250609	1461.5	1497	1461	1476	14154	1476	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20250609	278	297.5	273	284.75	33889	284.75	up	down	incorrect
SATIA.NSE	Satia Industries Limited	20250609	80.98	82.48	80.88	81.47	129634	81.47	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20250609	160.3	166	159.17	162.48	406505	162.48	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20250609	486.7	498.3	480.6	487.15	56065	487.15	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20250609	995.1	1018.75	994.05	1017	1836252	1017	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20250609	115.8	120.48	115.8	119.38	28819	119.38	up	up	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20250609	407	409.55	405.89	408.33	5295	408.33	up	up	correct
SBIETFPB.NSE	SBI Mutual Fund	20250609	277	286	262.12	283.75	17652	283.75	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20250609	217.02	223.7	217.02	223.66	3549	223.66	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20250609	1789.6	1799	1759.1	1790.8	1221496	1790.8	up	up	correct
SBIN.NSE	State Bank of India	20250609	817.4	824.5	815.7	820.05	12793040	820.05	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20250609	4296.8	4302	4212.5	4220	32127	4220	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20250609	218	218	211.21	213.82	95445	213.82	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20250609	802	814.4	781.2	785.55	602489	785.55	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20250609	214.6	216	210.61	214.02	3199782	214.02	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20250609	151.26	154.33	150	152.25	1970633	152.25	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20250609	883.4	896.95	867.8	871.8	41138	871.8	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20250609	24.5	25.6	23.5	25.28	15967	25.28	up	up	correct
SELAN.NSE	Selan Exploration Technology Limited	20250609	607.4	674.15	602.55	662.15	360178	662.15	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20250609	188.25	192.6	188.25	189.3	456946	189.3	up	up	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20250609	158	158.9	153.15	155.65	1593434	155.65	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20250609	280.6	288.85	280.6	286.85	13001	286.85	up	up	correct
SETCO.NSE	Setco Automotive Limited	20250609	18	18.12	18	18	27466	18
SETF10GILT.NSE	SBI Mutual Fund	20250609	258.58	259	257.65	257.76	39199	257.76	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20250609	85.8	85.8	82.01	82.93	3981335	82.93	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20250609	260	268.68	258.45	265.99	413343	265.99	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20250609	576.63	581.99	576.07	578.7	41580	578.7	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20250609	737.19	737.19	717.84	727.52	39751	727.52	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20250609	0.84	0.86	0.77	0.86	313405	0.86	up	up	correct
SEYAIND.NSE	Seya Industries Limited	20250609	18.24	19.97	18.24	18.24	15424	18.24
SFL.NSE	Sheela Foam Limited	20250609	647.25	658.25	640.4	650.05	294284	650.05	up	up	correct
SGIL.NSE	Synergy Green Industries Limited	20250609	527.9	537	508.05	532.85	47864	532.85	up	up	correct
SGL.NSE	STL Global Limited	20250609	16.36	16.98	16.09	16.23	15443	16.23	down	up	incorrect
SHAHALLOYS.NSE	Shah Alloys Limited	20250609	54.1	57	54.1	56	5437	56	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20250609	975	1015.95	964	1006.65	2469673	1006.65	up	down	incorrect
SHALBY.NSE	Shalby Limited	20250609	180.2	185	180.2	184.08	369907	184.08	up	down	incorrect
SHALPAINTS.NSE	Shalimar Paints Limited	20250609	99.99	104.2	98.82	99.6	341151	99.6	down	up	incorrect
SHANKARA.NSE	Shankara Building Products Limited	20250609	960	1065	960	997.95	995988	995.1984	up	down	incorrect
SHANTI.NSE	Shanti Overseas (India) Limited	20250609	21.56	21.56	21.56	21.56	14514	21.56
SHANTIGEAR.NSE	Shanthi Gears Limited	20250609	513	524	511	514.35	45439	514.35	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20250609	783.25	793.8	776.35	782.35	248430	782.35	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20250609	1930	2017.9	1929.9	1958.8	88364	1958.8	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20250609	181.81	188.89	180.41	186.29	1222622	186.29	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20250609	507.59	507.97	502	506.64	9984	506.64	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20250609	108.06	110.9	107	108.49	13725	108.49	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20250609	922	939	910	921.75	407847	921.75	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20250609	33.28	33.99	32.4	33.15	129208	33.15	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20250609	77.2	81	77	78.25	21805	78.25	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20250609	210	217.25	207.19	210.39	10209	210.39	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20250609	242.99	251.04	242.64	247.23	457694	247.23	up	down	incorrect
SHOPERSTOP.NSE	Shoppers Stop Limited	20250609	506.05	524.5	497.3	519.6	78575	519.6	up	down	incorrect
SHRADHA.NSE	Shradha Infraprojects Limited	20250609	74.97	75.55	73.05	74.17	44353	74.17	down	up	incorrect
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20250609	79.59	80.8	78.36	79.57	379541	79.57	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20250609	29700	29890	29345	29825	26404	29825	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20250609	330.95	347	327.15	328.95	313898	328.95	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20250609	45.5	46	44	44.57	301039	44.57	down	up	incorrect
SHRENIK.NSE	Shrenik Limited	20250609	0.63	0.64	0.61	0.62	587983	0.62	down	up	incorrect
SHREYANIND.NSE	Shreyans Industries Limited	20250609	229.9	232.9	225.93	228.55	19326	228.55	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20250609	2480	2492	2452.5	2461.5	28271	2461.5	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20250609	7.57	7.7	7.57	7.57	104721	7.57
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20250609	870	881.9	867.15	879.6	266754	879.6	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20250609	14.75	14.75	12.7	13.05	46045	13.05	down	down	correct
SIEMENS.NSE	Siemens Limited	20250609	3320	3405	3306.6	3384.9	618824	3384.9	up	up	correct
SIGIND.NSE	Signet Industries Limited	20250609	67.06	68.53	65.4	66.01	22109	66.01	down	down	correct
SIL.NSE	Standard Industries Limited	20250609	19.67	19.99	19.51	19.73	58683	19.73	up	up	correct
SILGO.NSE	Silgo Retail Limited	20250609	55.4	56.26	55.4	55.4	47212	55.4
SILINV.NSE	SIL Investments Limited	20250609	604.4	617.8	599.4	606.15	4163	606.15	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20250609	15.1	15.9	15.1	15.74	9169	15.74	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20250609	16.45	16.49	15.9	16.46	30230	16.46	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20250609	290	292.2	286.95	290.15	53351	290.15	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20250609	139.91	139.91	129.46	131.64	4496	131.64	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20250609	367.3	374.6	364	373.2	588827	373.2	up	up	correct
SIS.NSE	SIS Limited	20250609	369.65	372.6	365.4	369.5	68270	369.5	down	down	correct
SITINET.NSE	SITI Networks Limited	20250609	0.5	0.51	0.5	0.51	221150	0.51	up	up	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20250609	700	710	697.3	702.3	61814	702.3	up	up	correct
SJVN.NSE	SJVN Limited	20250609	104.55	105.4	103.2	103.37	8310321	103.37	down	down	correct
SKFINDIA.NSE	SKF India Limited	20250609	4725	4733.6	4690	4702.4	21878	4702.4	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20250609	2.97	2.97	2.68	2.92	173784	2.92	down	down	correct
SKIPPER.NSE	Skipper Limited	20250609	487.9	529	487.45	523.9	1905958	523.9	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20250609	224	245.87	221.49	235.52	242773	235.52	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20250609	171.82	173	163.35	165.74	78693	165.74	down	up	incorrect
SMCGLOBAL.NSE	SMC Global Securities Limited	20250609	117.5	127.7	117.5	126.04	473622	126.04	up	down	incorrect
SMLISUZU.NSE	SML Isuzu Limited	20250609	1924	2000	1869.7	1883.5	83232	1883.5	down	up	incorrect
SMSLIFE.NSE	SMS Lifesciences India Limited	20250609	1280.6	1290.7	1207.4	1260.8	2723	1260.8	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20250609	247.1	251.95	247	250.1	64490	250.1	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20250609	58.19	60.9	57.92	59.5	791694	59.5	up	up	correct
SOBHA.NSE	Sobha Limited	20250609	1685.9	1718	1650	1658.1	426360	1658.1	down	up	incorrect
SOLARA.NSE	Solara Active Pharma Sciences Limited	20250609	481.75	481.75	474.7	475.7	77313	475.7	down	up	incorrect
SOLARINDS.NSE	Solar Industries India Limited	20250609	16599	17025	16546	16827	155779	16827	up	down	incorrect
SOMANYCERA.NSE	Somany Ceramics Limited	20250609	470.05	564.05	467.05	564.05	650165	564.05	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20250609	43.65	44.48	42.92	43.56	24293	43.56	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20250609	154.7	160	153.86	159.34	21255	159.34	up	up	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20250609	512	523.55	507.9	521.35	1589318	521.35	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20250609	413	423.3	411.55	416.5	1460814	416.5	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20250609	424.4	430.2	422.95	424.4	41446	424.4
SOUTHBANK.NSE	The South Indian Bank Limited	20250609	29.35	30.58	29.35	30.43	32412679	30.43	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20250609	146.9	151.98	145.52	146.65	51805	146.65	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20250609	838.3	856.35	827.7	840.5	27954	840.5	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20250609	279	293.9	275.55	282.3	781997	282.3	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20250609	166.1	168.44	165.6	166.84	1301367	166.84	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20250609	8	8	7.79	7.94	1029758	7.94	down	up	incorrect
SPECIALITY.NSE	Speciality Restaurants Limited	20250609	128.3	132.4	128.17	130.13	59164	130.13	up	down	incorrect
SPENCERS.NSE	Spencer's Retail Limited	20250609	62.15	64.4	61.59	62.53	342324	62.53	up	down	incorrect
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20250609	86.38	87.55	85.85	86.79	353825	86.79	up	up	correct
SPLIL.NSE	SPL Industries Limited	20250609	38.7	38.7	37.02	37.9	5154	37.9	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20250609	197.1	209.5	193.45	204.84	683531	204.84	up	up	correct
SREEL.NSE	Sreeleathers Limited	20250609	247.05	251.45	246.75	248.52	8225	248.52	up	up	correct
SRF.NSE	SRF Limited	20250609	3123.5	3149.6	3100.8	3122	528063	3122	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20250609	627	659	627	648.2	153008	648.2	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20250609	0.73	0.73	0.68	0.68	2272424	0.68	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20250609	245.9	252.5	244.01	250.09	454142	250.09	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20250609	787.2	801	782.15	794.2	382001	794.2	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20250609	212.35	217.83	212.35	215	305341	215	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20250609	175.49	182	175.49	179.15	22414	179.15	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20250609	154.5	159.89	154	156.73	142024	156.73	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20250609	104.92	106.75	104.4	106.58	31300	106.58	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20250609	8.35	8.5	8.32	8.38	1220430	8.38	up	up	correct
STEL.NSE	STEL Holdings Limited	20250609	425	445	425	432.85	2300	432.85	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20250609	380	390.15	373	374.8	582739	374.8	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20250609	76.17	76.9	74.66	75.42	708595	75.42	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20250609	581.45	598.8	580	588.5	139713	588.5	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20250609	1692.7	1725	1690	1713.2	40905	1713.2	up	up	correct
SUBEXLTD.NSE	Subex Limited	20250609	15.13	15.6	15.13	15.36	2612181	15.36	up	up	correct
SUBROS.NSE	Subros Limited	20250609	750	809	750	773.25	557591	773.25	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20250609	1168.4	1300	1168.4	1285.1	1010336	1285.1	up	up	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20250609	522	523.45	512.2	518.35	180713	518.35	down	up	incorrect
SUMIT.NSE	Sumit Woods Limited	20250609	103.85	103.85	99	99.83	25570	99.83	down	up	incorrect
SUMMITSEC.NSE	Summit Securities Limited	20250609	2227	2249	2184.9	2217.6	17774	2217.6	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20250609	2.19	2.2	2.14	2.15	518907	2.15	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20250609	5099	5143.5	5079	5099	44619	5099
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20250609	394	415	394	412.6	233541	412.6	up	down	incorrect
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20250609	877.15	877.15	843.55	851.1	2459	851.1	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20250609	1020	1022	995	1003.9	60341	1003.9	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20250609	298.05	302	287.55	290.7	605220	290.7	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20250609	1679.9	1698.8	1673.3	1694.4	2589656	1694.4	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20250609	462.4	478.75	460	463.6	714545	463.6	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20250609	617	627.95	616	626.05	82259	626.05	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20250609	174	179.4	172	176.32	9631	176.32	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20250609	9.76	10.09	9.76	9.93	44469	9.93	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20250609	477.65	484.9	466.55	469.55	155994	469.55	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20250609	2.21	2.23	2.12	2.13	261835	2.13	down	up	incorrect
SUPREMEIND.NSE	The Supreme Industries Limited	20250609	4368	4425.1	4343.2	4380	78815	4356.228	up	down	incorrect
SURANASOL.NSE	Surana Solar Limited	20250609	36.26	38.21	36.26	36.9	239900	36.9	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20250609	19.71	20.2	19.71	19.96	86615	19.96	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20250609	72.66	74.05	70.81	73.28	8062	73.28	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20250609	337.9	342	334.45	340.65	202200	340.65	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20250609	145.99	150.85	145.99	146.57	384473	146.57	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20250609	40.17	40.17	39	40.17	25636	40.17
SUVEN.NSE	Suven Life Sciences Limited	20250609	223	229.45	217.5	222.16	1079563	222.16	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20250609	1055	1061.5	1022.4	1027	248184	1027	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20250609	3.8	3.9	3.79	3.85	80170	3.85	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20250609	67.75	68.3	67	67.13	110914040	67.13	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20250609	3.46	3.46	3.45	3.46	35367	3.46
SWANENERGY.NSE	Swan Energy Limited	20250609	456.2	471.45	452.9	466.55	3559843	466.55	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20250609	3975	4030	3962.2	3985.3	17383	3885.8032	up	down	incorrect
SWELECTES.NSE	Swelect Energy Systems Limited	20250609	591	591	588.1	591	3996	591
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20250609	299	312.8	299	303.7	3689487	303.7	up	up	correct
SYMPHONY.NSE	Symphony Limited	20250609	1157.7	1188.4	1155.6	1179.3	95719	1179.3	up	up	correct
SYNGENE.NSE	Syngene International Limited	20250609	646.05	659	646.05	656.45	803201	655.1792	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20250609	224	231.26	220.01	226.69	15213	226.69	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20250609	434.85	439.3	430.4	436.2	341254	436.2	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20250609	8.75	8.75	8.75	8.75	34904	8.75
TALBROAUTO.NSE	Talbros Automotive Components Limited	20250609	286.8	288.45	282.05	286.3	106932	286.3	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20250609	624.8	633	624.75	627.05	315586	627.05	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20250609	24.33	25	23.55	24.9	76590	24.9	up	up	correct
TARC.NSE	TARC Limited	20250609	184	195.5	184	192.75	1899216	192.75	up	up	correct
TARMAT.NSE	Tarmat Limited	20250609	54	55.89	52.99	54.61	115350	54.61	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20250609	10320	10460	10180	10198	1823	10198	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20250609	936	962.85	935.5	960.45	1056942	960.45	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20250609	1715	1749.9	1715	1746.1	160012	1720.5034	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20250609	1115.6	1122.5	1110.2	1121.2	467790	1121.2	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20250609	6505.5	6643	6500	6631	161923	6556.7835	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20250609	6915.5	6940	6860	6906.5	60168	6879.5	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20250609	715	726	713.1	717.8	9900412	717.8	up	down	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20250609	400.4	407.5	400	406.2	5981383	406.2	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20250609	157.69	158.2	156.82	157.32	15315437	157.32	down	up	incorrect
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20250609	940.95	994.8	937	975.2	126293	975.2	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20250609	191	198.5	189.98	193.03	943803	193.03	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20250609	1147	1160	1127.1	1140.1	19280	1140.1	down	down	correct
TCIEXP.NSE	TCI Express Limited	20250609	817.6	825.9	796.7	803.15	30557	803.15	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20250609	12.79	12.79	12.1	12.49	23486	12.49	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20250609	3774.6	3869	3735	3848.5	9557	3848.5	up	down	incorrect
TCS.NSE	Tata Consultancy Services Limited	20250609	3400	3434	3390.9	3421.9	1718678	3421.9	up	down	incorrect
TDPOWERSYS.NSE	TD Power Systems Limited	20250609	500.1	503.9	495.55	497.95	409554	497.95	down	up	incorrect
TEAMLEASE.NSE	TeamLease Services Limited	20250609	1932	2055.9	1932	2026.2	119705	2026.2	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20250609	14.1	14.1	13.85	14	283	14	down	down	correct
TECHM.NSE	Tech Mahindra Limited	20250609	1575	1591.5	1571.1	1579.1	598108	1579.1	up	down	incorrect
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20250609	1495.2	1557	1492.6	1548.3	299823	1548.3	up	down	incorrect
TEJASNET.NSE	Tejas Networks Limited	20250609	728	737.5	721.1	722.5	1265693	500.17	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20250609	470.4	470.4	461	470.4	49552	470.4
TERASOFT.NSE	Tera Software Limited	20250609	273.4	273.4	273.4	273.4	1756	273.4
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20250609	106.29	107.9	105	105.23	444925	105.23	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20250609	65.4	65.58	65	65.13	49138	65.13	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20250609	172.98	179.7	170.8	177.85	5356470	177.85	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20250609	233.2	237.4	232.57	233.81	753270	233.81	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20250609	15.5	15.5	15.44	15.5	9838	15.5
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20250609	11.14	12	11.14	11.77	41538	11.77	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20250609	1930	1961.3	1912.1	1921.8	62544	1921.8	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20250609	157.15	160.64	152.25	154.74	24141	154.74	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20250609	135.77	146.02	135.77	144.86	246192	144.86	up	down	incorrect
THERMAX.NSE	Thermax Limited	20250609	3563.9	3604.7	3520.8	3559.8	373059	3559.8	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20250609	171.86	171.86	166.68	169.8	1349732	169.8	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20250609	328.6	340	306	324.45	36921	324.45	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20250609	957.8	985	951.3	976.1	63642	976.1	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20250609	353.9	356.2	351.15	352.95	413071	352.95	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20250609	3080.1	3155	3040	3121.5	9558	3121.5	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20250609	3070	3088.9	3021.3	3039.6	231198	3039.6	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20250609	6.57	6.77	6.37	6.74	15278	6.74	up	up	correct
TIL.NSE	TIL Limited	20250609	365	369	355.9	363.9	33403	363.9	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20250609	167.79	184.8	164.7	171.72	22739	171.72	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20250609	422	446.95	418.1	439.85	5709264	439.85	up	up	correct
TIMKEN.NSE	Timken India Limited	20250609	3320	3371.6	3283.2	3355	122788	3355	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20250609	274	275.91	271.66	273.83	288787	273.83	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20250609	38.46	38.46	38.46	38.46	170213	38.46
TITAN.NSE	Titan Company Limited	20250609	3564.8	3580	3521.2	3533.9	540262	3533.9	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20250609	88.99	90.5	88.04	88.4	189031	88.4	down	up	incorrect
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20250609	163.56	176.37	163.56	170.36	375212	170.36	up	down	incorrect
TNTELE.NSE	Tamilnadu Telecommunications Limited	20250609	9.85	10.25	9.32	9.72	50525	9.72	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20250609	150.98	151.88	146	146.72	8232	146.72	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20250609	3160	3185.7	3146.2	3180.7	111428	3174.6683	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20250609	1420	1423	1401.5	1407.2	883603	1407.2	down	up	incorrect
TOTAL.NSE	Total Transport Systems Limited	20250609	82	82	79.29	79.93	4220	79.93	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20250609	88.25	92.79	88.25	91.43	2729	91.43	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20250609	82.39	85.79	82.25	84.52	181285	84.52	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20250609	8.44	8.52	8.13	8.35	24858	8.35	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20250609	241.5	243.26	236.71	238.21	11925	238.21	down	down	correct
TRENT.NSE	Trent Limited	20250609	5818	5924.5	5764.5	5913.5	1377600	5908.38	up	up	correct
TRF.NSE	TRF Limited	20250609	398.7	406.9	391.5	397.7	69413	397.7	down	down	correct
TRIDENT.NSE	Trident Limited	20250609	31.02	31.33	30.8	30.97	8037730	30.97	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20250609	85.1	89	83.82	85.08	133988	85.08	down	up	incorrect
TRITURBINE.NSE	Triveni Turbine Limited	20250609	594.55	616.9	592.65	607.45	1675168	607.45	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20250609	431.55	437.35	429.5	433.5	249533	433.5	up	down	incorrect
TTKHLTCARE.NSE	TTK Healthcare Limited	20250609	1220.5	1245	1217	1219.8	9243	1219.8	down	up	incorrect
TTKPRESTIG.NSE	TTK Prestige Limited	20250609	628.95	628.95	615.1	617.9	62480	617.9	down	down	correct
TTL.NSE	T.T. Limited	20250609	15.3	15.9	15.09	15.15	718128	15.15	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20250609	71.4	72.37	71.08	71.84	3267175	71.84	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20250609	478	555	471.2	527	4342778	527	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20250609	2765	2769	2718	2742	645071	2742	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20250609	2970	3020	2941.7	2971.9	4942	2971.9	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20250609	170.04	172.8	169.61	171.73	71824	171.73	up	up	correct
TVVISION.NSE	TV Vision Limited	20250609	8.71	8.85	8.71	8.71	58712	8.71
UBL.NSE	United Breweries Limited	20250609	2085	2106.2	2080.2	2087.1	70218	2087.1	up	up	correct
UCOBANK.NSE	UCO Bank	20250609	33.29	34.65	33.07	33.17	49322175	33.17	down	up	incorrect
UFLEX.NSE	Uflex Limited	20250609	622	628.7	619	620.7	50601	620.7	down	down	correct
UFO.NSE	UFO Moviez India Limited	20250609	70.24	72.41	70.23	71.5	100448	71.5	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20250609	50.22	50.91	49.5	49.88	331410	49.88	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20250609	174.9	181.9	174.32	176.68	615939	176.68	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20250609	48.49	48.84	47.5	48.57	21163424	48.57	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20250609	11260	11318	11166	11266	209231	11266	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20250609	89.8	91.9	88.31	89.51	49533	89.51	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20250609	5.62	5.87	5.5	5.78	11168	5.78	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20250609	590.25	598.95	588.05	590.8	26613	590.8	up	down	incorrect
UNIDT.NSE	United Drilling Tools Limited	20250609	191.5	191.79	184.46	185.8	41922	185.8	down	up	incorrect
UNIENTER.NSE	Uniphos Enterprises Limited	20250609	159.6	160.31	158	159.09	5201	159.09	down	down	correct
UNIONBANK.NSE	Union Bank of India	20250609	153.94	158.07	153.55	155.39	11992732	155.39	up	up	correct
UNITECH.NSE	Unitech Limited	20250609	8.53	8.67	8.46	8.67	2490732	8.67	up	down	incorrect
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20250609	458	463.6	445.05	447.85	4818	447.85	down	up	incorrect
UNIVASTU.NSE	Univastu India Limited	20250609	254.45	264.99	247	253.93	190818	253.93	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20250609	613	626	608	621.8	31991	621.8	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20250609	250	261.98	239.89	243.77	14982	243.77	down	down	correct
UPL.NSE	UPL Limited	20250609	650	651.55	636.6	639.1	1514278	639.1	down	down	correct
URJA.NSE	Urja Global Limited	20250609	15.1	17.05	15.08	16.22	8656732	16.22	up	up	correct
USHAMART.NSE	Usha Martin Limited	20250609	308.9	319.9	305.3	316.95	1257673	316.95	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20250609	1238	1288.9	1229.3	1273.7	634047	1273.7	up	up	correct
UTIBANKETF.NSE	Uti Mutual Fund	20250609	56.66	58.68	56.66	58.23	81761	58.23	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20250609	72.36	73.54	72.2	73.38	253158	73.38	up	down	incorrect
UTINIFTETF.NSE	UTI Mutual Fund	20250609	273.88	274.69	269.1	273.69	9248672	273.69	down	up	incorrect
UTISENSETF.NSE	UTI Mutual Fund	20250609	901.61	903.8	895.06	899.69	1468	899.69	down	up	incorrect
UTISXN50.NSE	UTI Mutual Fund	20250609	88.07	91.18	88.07	91.13	17347	91.13	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20250609	310.5	322.5	310.5	316.65	97979	316.65	up	down	incorrect
V2RETAIL.NSE	V2 Retail Limited	20250609	1809.9	1884.9	1801	1863.4	40740	1863.4	up	down	incorrect
VADILALIND.NSE	Vadilal Industries Limited	20250609	5460	5520	5447	5476	9327	5476	up	down	incorrect
VAIBHAVGBL.NSE	Vaibhav Global Limited	20250609	256	257.3	251.15	253.9	260232	252.3052	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20250609	12.89	13.5	12.82	13.02	847032	13.02	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20250609	9.7	9.7	9.61	9.7	680854	9.7
VALIANTORG.NSE	Valiant Organics Limited	20250609	431.7	450.85	426.35	438.75	67631	438.75	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20250609	44.36	45.14	44.21	44.57	27041	44.57	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20250609	12.14	12.39	11.91	12.11	205826	12.11	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20250609	553.95	564.9	548.5	551.95	284352	551.95	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20250609	53.8	54.99	51.87	53.48	1023421	53.48	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20250609	45.57	46.66	45.55	45.97	32680	45.97	up	up	correct
VBL.NSE	Varun Beverages Limited	20250609	479.3	480.5	474.55	476.6	5449423	476.6	down	down	correct
VEDL.NSE	Vedanta Limited	20250609	452.5	461.4	451.1	457.9	8982580	450.7747	up	down	incorrect
VENKEYS.NSE	Venky's (India) Limited	20250609	1640.9	1644.8	1629.1	1632	12719	1632	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20250609	433	448	415.4	442.7	67440	442.7	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20250609	10.4	10.6	10.4	10.6	44684	106	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20250609	6097	6145	5878	5898.5	299260	589.85	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20250609	131.5	135.28	130.81	133.24	131534	133.24	up	up	correct
VGUARD.NSE	V	20250609	376.65	380.75	374.8	376.95	221805	376.95	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20250609	4180	4469	4180	4301.6	5102	4301.6	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20250609	419.95	428.15	416.65	426.4	17398	426.4	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20250609	975.05	986.95	955	960.9	542020	960.9	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20250609	2.31	2.35	2.28	2.32	376574	2.32	up	up	correct
VIKASECO.NSE	Vikas EcoTech Limited	20250609	2.37	2.46	2.37	2.42	7654127	2.42	up	up	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20250609	2.56	2.62	2.55	2.58	7760746	2.58	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20250609	968	980	940.16	945.5	243674	472.75	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20250609	1871.1	1920	1840.2	1883.4	118095	1883.4	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20250609	1696.5	1716.9	1675.6	1684.9	11891	1684.9	down	up	incorrect
VINEETLAB.NSE	Vineet Laboratories Limited	20250609	29.99	30.58	29.99	29.99	9117	29.99
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20250609	327	331.8	322.4	325.75	14973	325.75	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20250609	42	43	41.06	41.73	82293	41.73	down	down	correct
VIPIND.NSE	VIP Industries Limited	20250609	341	357.5	341	353.05	373259	353.05	up	up	correct
VIPULLTD.NSE	Vipul Limited	20250609	11.1	11.27	11.1	11.1	87699	11.1
VISAKAIND.NSE	Visaka Industries Limited	20250609	84.2	86.01	84	85.38	174043	84.8746	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20250609	30.61	32.5	30.5	30.65	2260	30.65	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20250609	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20250609	524.95	555	521.3	549.6	290278	549.6	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20250609	10.17	10.42	10.13	10.25	464373	10.25	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20250609	0.88	0.88	0.86	0.87	359821	0.87	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20250609	253	259.84	248.71	254.32	42015	254.32	up	up	correct
VMART.NSE	V	20250609	3404.88	3459	3391	3443.52	128948	860.88	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20250609	9172	9280	9052.5	9091.5	30540	9091.5	down	up	incorrect
VOLTAS.NSE	Voltas Limited	20250609	1274.8	1301	1274.5	1286.8	1637335	1279.6511	up	down	incorrect
VRLLOG.NSE	VRL Logistics Limited	20250609	567.3	568.8	560.4	564.6	78822	564.6	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20250609	263.95	270.6	262.6	263.35	52424	263.35	down	down	correct
VSTIND.NSE	VST Industries Limited	20250609	283.5	286.5	282.4	285.1	297385	285.1	up	down	incorrect
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20250609	3819	3887.8	3785	3810.4	4978	3810.4	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20250609	485.4	490	483.05	489.85	69947	489.85	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20250609	1586	1607.6	1563.4	1591	267870	1591	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20250609	253.7	266	253.7	262.47	1182258	262.47	up	up	correct
WANBURY.NSE	Wanbury Limited	20250609	302.4	305	285.55	291.85	54308	291.85	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20250609	1142	1290.4	1142	1272.25	89169	1272.25	up	down	incorrect
WEBELSOLAR.NSE	Websol Energy System Limited	20250609	1380	1396.5	1325.1	1355.8	122218	1355.8	down	up	incorrect
WEIZMANIND.NSE	Weizmann Limited	20250609	121.13	121.18	117.3	118.67	4395	118.67	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20250609	966.95	972.2	952.15	955.25	555950	955.25	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20250609	523.35	524.9	513.4	516.4	147276	516.4	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20250609	1127.15	1140	1108.1	1126.55	1783	1126.55	down	down	correct
WENDT.NSE	Wendt (India) Limited	20250609	8585	8660	8489	8520	17576	8520	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20250609	670.9	752	668.85	738	4263587	738	up	up	correct
WHEELS.NSE	Wheels India Limited	20250609	747	767.8	741	761.45	22747	761.45	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20250609	1293.1	1371.8	1293.1	1354.7	1008960	1354.7	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20250609	30.5	36.86	30.16	34.74	724178	34.74	up	up	correct
WINDLAS.NSE	Windlas Biotech Limited	20250609	914.95	925.45	907.35	921.15	33631	921.15	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20250609	346.15	378.45	338.1	370.3	504942	370.3	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20250609	158	158	150.01	151.54	2330	151.54	down	down	correct
WIPRO.NSE	Wipro Limited	20250609	249.6	253.4	249.22	251.72	9193904	251.72	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20250609	1505.9	1519	1480.2	1510	314366	1510	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20250609	650.15	654.35	648	650.15	35947	650.15
WORTH.NSE	Worth Peripherals Limited	20250609	150.3	155.75	150.3	152.5	7600	152.5	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20250609	74.29	77.32	74.29	74.29	70162	74.29
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20250609	498	515.5	498	514.4	217060	514.4	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20250609	99.3	101.88	99.3	101.02	221016	101.02	up	down	incorrect
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20250609	96	98.9	94.9	97.09	21665	97.09	up	down	incorrect
XPROINDIA.NSE	Xpro India Limited	20250609	1276	1326.8	1274.1	1310.2	53231	1310.2	up	up	correct
YESBANK.NSE	Yes Bank Limited	20250609	20.97	21.12	20.95	21.02	79444934	21.02	up	up	correct
YUKEN.NSE	Yuken India Limited	20250609	1071.2	1088.9	1056.2	1071.4	10253	1071.4	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20250609	127.31	128.94	126.55	127.42	5819841	127.42	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20250609	10.42	10.42	10.42	10.42	626676	10.42
ZEEMEDIA.NSE	Zee Media Corporation Limited	20250609	13.9	14.29	13.7	13.73	2936023	13.73	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20250609	258	258	245.5	245.5	164	245.5	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20250609	7.04	7.35	7.04	7.24	107274	7.24	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20250609	829.9	861.95	825.5	854.9	1278898	854.9	up	down	incorrect
ZENTEC.NSE	Zen Technologies Limited	20250609	2035	2105	2000	2013.7	663906	2013.7	down	up	incorrect
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20250609	112.97	114.82	112.1	113.4	6415	113.4	up	down	incorrect
ZOTA.NSE	Zota Health Care Limited	20250609	941.7	1004.95	933.2	982.65	63270	982.65	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20250609	218	223.62	218	222.44	277019	222.44	up	down	incorrect
ZYDUSWELL.NSE	Zydus Wellness Limited	20250609	1958	1987	1929	1941.7	45819	1941.7	down	down	correct