CollectAI

close-nse_india_stocks

2025/06/11

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20250611	223.33	239.97	223.33	234.47	324681	234.47	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20250611	67	67.58	65.6	65.98	5564	65.98	down	down	correct
3MINDIA.NSE	3M India Limited	20250611	29645	29645	29250	29325	2791	29325	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20250611	55.98	58.79	55.01	56.84	34139	56.84	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20250611	421.7	425.95	411	416.25	37133	416.25	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20250611	877	930	867.05	909.25	793902	909.25	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20250611	19.45	19.45	18.45	18.73	248439	18.73	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20250611	8.53	8.7	8.42	8.55	156050	8.55	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20250611	53.05	57.2	53.05	53.76	29216	53.76	up	up	correct
AARON.NSE	Aaron Industries Limited	20250611	402.8	403.95	391	395.4	6254	395.4	down	up	incorrect
AARTIDRUGS.NSE	Aarti Drugs Limited	20250611	468.8	477.8	462.4	472.6	209398	472.6	up	down	incorrect
AARTIIND.NSE	Aarti Industries Limited	20250611	485	489.9	473.3	478.2	1259663	478.2	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20250611	586.6	592	579.7	587.95	6825	587.95	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20250611	157.65	157.65	157.65	157.65	46805	157.65
AARVI.NSE	Aarvi Encon Limited	20250611	111.71	114	111.1	113.26	6793	113.26	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20250611	1894.9	1910	1831.7	1843.3	85467	1843.3	down	down	correct
ABAN.NSE	Aban Offshore Limited	20250611	53.15	57.82	53	55.71	702656	55.71	up	up	correct
ABB.NSE	ABB India Limited	20250611	6190	6195	6034	6080	294907	6080	down	up	incorrect
ABBOTINDIA.NSE	Abbott India Limited	20250611	31645	31795	31540	31635	2838	31635	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20250611	246	251	244.52	246.25	21036525	246.25	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20250611	76.66	78.2	76.66	77.33	10111280	77.33	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20250611	50.5	50.5	48.5	50.11	962	50.11	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20250611	58.2	58.2	57.31	57.43	864354	57.43	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20250611	69.81	72.01	69.81	71.44	23758	71.44	up	up	correct
ACC.NSE	ACC Limited	20250611	1920	1925	1893	1905.8	237145	1905.8	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20250611	1465	1467.9	1429	1436.3	14877	1436.3	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20250611	8.8	8.8	8.6	8.67	164980	8.67	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20250611	1254.9	1265.9	1245	1257	215760	1257	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20250611	2630	2630.9	2563.1	2581.2	745432	2467.017	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20250611	1066	1070	1033.3	1046.8	2515373	1046.8	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20250611	1473.8	1476	1448.8	1456.4	2192673	1449.3487	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20250611	602.75	605	582.95	587.05	8763850	587.05	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20250611	273.65	300.85	270.33	297.79	1510945	297.79	up	up	correct
ADL.NSE	Archidply Decor Limited	20250611	95	96.9	92	95.31	3667	95.31	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20250611	1049	1076.9	1022.6	1033.3	44640	1033.3	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20250611	11.24	11.45	11.13	11.42	52518	11.42	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20250611	194.72	197.79	192.15	193.5	269979	193.5	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20250611	62.9	64.85	62.16	63.3	86248	63.3	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20250611	333.2	341.8	329.35	332.75	1005714	332.75	down	down	correct
AFFLE.NSE	Affle (India) Limited	20250611	1947	1952.3	1898	1921.7	333950	1921.7	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20250611	995	1019	983.1	1003.25	34451	1003.25	up	up	correct
AGRITECH.NSE	Agri	20250611	165	168.9	162.8	165.12	12275	165.12	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20250611	37.64	40	37.3	38.93	188194	38.93	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20250611	63.65	72	63.65	68.74	110987	68.74	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20250611	143.9	148.04	143.9	147.02	27652	147.02	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20250611	953.4	958.65	932	939.05	28244	939.05	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20250611	3500	3527.2	3491	3517.2	14849	3517.2	up	down	incorrect
AIRAN.NSE	Airan Limited	20250611	27.44	32.25	27.35	30.58	1505378	30.58	up	down	incorrect
AJANTPHARM.NSE	Ajanta Pharma Limited	20250611	2589.3	2660	2578.9	2646.8	117655	2646.8	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20250611	946.5	984	935	955.1	213570	955.1	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20250611	5.7	5.72	5.65	5.66	518237	5.66	down	down	correct
AKASH.NSE	Akash Infra	20250611	29.73	29.98	28.91	29.86	15101	29.86	up	up	correct
AKG.NSE	AKG Exim Limited	20250611	14.2	14.2	13.01	13.12	48811	13.12	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20250611	260	267.01	259.68	260.51	5869	260.51	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20250611	9.17	9.54	9.12	9.3	246401	9.3	up	down	incorrect
AKZOINDIA.NSE	Akzo Nobel India Limited	20250611	3255	3255	3203.6	3225	6842	3225	down	down	correct
ALANKIT.NSE	Alankit Limited	20250611	15.54	16.74	15.54	16.14	1420367	16.14	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20250611	857.9	865.4	844.55	855.4	13622	855.4	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20250611	112.47	120	112.47	117.41	3965860	117.41	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20250611	930.1	948.55	905.3	914.6	14456	914.6	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20250611	101.05	103.2	101.05	101.85	7179	101.85	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20250611	4971.5	5005	4818.5	4885.5	448188	4885.5	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20250611	2010	2028.3	2005.7	2016.7	29309	2007.3617	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20250611	36.9	37.4	35.9	36.85	10717061	36.85	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20250611	21.7	22.48	20.86	21.44	387996	21.44	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20250611	20.86	22.14	20.64	21.56	37839671	21.56	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20250611	101.75	103.19	100.05	101.03	88785	101.03	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20250611	274.5	289	274.5	283.55	45060	283.55	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20250611	2.69	2.69	2.69	2.69	3916	2.69
AMBER.NSE	Amber Enterprises India Limited	20250611	6589.5	6711	6548	6639	205054	6639	up	down	incorrect
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20250611	28.8	29.68	28.8	29.04	14317	29.04	up	down	incorrect
AMBIKCO.NSE	Ambika Cotton Mills Limited	20250611	1628.2	1666.8	1621	1627	8769	1627	down	up	incorrect
AMBUJACEM.NSE	Ambuja Cements Limited	20250611	562.55	567	556.5	561.25	2553077	561.25	down	down	correct
AMDIND.NSE	AMD Industries Limited	20250611	51.6	51.98	50.53	50.95	13405	50.95	down	down	correct
AMIORG.NSE	Ami Organics Limited	20250611	1123.2	1131.7	1096	1105	273663	1105	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20250611	61.49	68.01	61.49	63.19	390329	63.19	up	down	incorrect
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20250611	707.2	710	698	699.95	20147	699.95	down	up	incorrect
ANANTRAJ.NSE	Anant Raj Limited	20250611	578.7	584.4	568.1	573.95	1775229	573.95	down	up	incorrect
ANDHRAPAP.NSE	Andhra Paper Limited	20250611	78.88	82.1	78.8	81.39	399015	81.39	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20250611	77.89	79.5	76.32	77.36	352544	77.36	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20250611	110	110.48	107	110.47	1831	110.47	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20250611	2.1	2.22	2.1	2.19	13226	2.19	up	down	incorrect
ANMOL.NSE	Anmol India Limited	20250611	18.08	18.4	17.9	18.23	111758	18.23	up	down	incorrect
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20250611	4.02	4.02	3.96	4.02	30229	4.02
ANTGRAPHIC.NSE	Antarctica Limited	20250611	1.35	1.51	1.22	1.51	4301906	1.51	up	up	correct
ANUP.NSE	The Anup Engineering Limited	20250611	2761.1	2792	2745	2760.4	22809	2760.4	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20250611	1091	1115	1072.1	1101.9	486488	1101.9	up	up	correct
APARINDS.NSE	Apar Industries Limited	20250611	8158	8181.5	7960	8131.5	46314	8131.5	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20250611	137	139.85	136.6	137.77	13533	137.77	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20250611	391	394.3	379.05	382.75	36209	382.75	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20250611	229.79	251.79	228.63	245.08	519559	245.08	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20250611	1900	1921.4	1872	1887.2	380299	1887.2	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20250611	988.9	1002	976	996.3	70073	996.3	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20250611	201.1	201.1	186.01	192.13	11383561	192.13	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20250611	6918	6947	6863	6927.5	526939	6927.5	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20250611	445.9	456.5	442.3	446.65	231194	446.65	up	down	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20250611	469	472	461.5	462.45	722412	462.45	down	up	incorrect
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20250611	1283.6	1339.3	1274.5	1319.2	7881	1319.2	up	up	correct
APTECHT.NSE	Aptech Limited	20250611	159.99	161	156	157.27	49414	157.27	down	up	incorrect
APTUS.NSE	Aptus Value Housing Finance India Limited	20250611	330.3	332.2	320.8	324.15	1798199	324.15	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20250611	110	110.79	105.35	106.69	18699	106.69	down	down	correct
ARCHIES.NSE	Archies Limited	20250611	21.44	22.3	21.27	21.62	60841	21.62	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20250611	50.25	50.25	48.5	49.05	1312	49.05	down	down	correct
ARIES.NSE	Aries Agro Limited	20250611	321	340	319.15	334.2	101014	334.2	up	up	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20250611	76.45	82.2	76	78	759304	78	up	down	incorrect
ARIHANTSUP.NSE	Arihant Superstructures Limited	20250611	382	394.45	372	375.7	49403	375.7	down	up	incorrect
ARMANFIN.NSE	Arman Financial Services Limited	20250611	1689	1784.5	1667	1759.5	137981	1759.5	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20250611	39.65	40.79	39.27	40.6	15005	40.6	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20250611	623	624	622	623	12303	623
ARSHIYA.NSE	Arshiya Limited	20250611	2.52	2.68	2.52	2.64	98197	2.64	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20250611	51.71	51.71	51.71	51.71	0	51.71
ARTEMISMED.NSE	Artemis Medicare Services Limited	20250611	265.3	267.7	262.8	263.55	62729	263.55	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20250611	181.05	185	177	179.81	398	179.81	down	down	correct
ARVIND.NSE	Arvind Limited	20250611	367.8	369.45	360	362.85	227033	362.85	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20250611	463.9	473.15	461.4	469.85	194162	469.85	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20250611	725.75	729.9	708.95	716.85	62773	716.85	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20250611	739.8	771.55	738.8	753.1	365699	753.1	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20250611	414.3	437.15	413.4	437.15	12648	437.15	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20250611	575	614.8	574	595.45	678506	595.45	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20250611	1102	1124	1080.8	1089.3	68131	1089.3	down	up	incorrect
ASHAPURMIN.NSE	Ashapura Minechem Limited	20250611	399	406.1	392.15	396.1	216076	396.1	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20250611	358.25	359.95	347.65	357.5	67029	357.5	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20250611	29.7	29.7	29	29.08	80583	29.08	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20250611	220.3	223.28	216	217.63	1611669	217.63	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20250611	241.3	242.48	239	240	6780264	240	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20250611	343	354.5	340	345.15	804	345.15	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20250611	2209	2225.9	2207.2	2208.8	1431027	2208.8	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20250611	63.4	64.9	61.85	62.13	1296950	62.13	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20250611	285.5	288.5	285	285.8	2952	285.8	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20250611	805	826.95	796.1	808.7	21279	808.7	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20250611	571.4	577.4	564.8	571.25	491111	571.25	down	down	correct
ASTRAL.NSE	Astral Limited	20250611	1520	1537.4	1516.2	1525.6	472757	1525.6	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20250611	1175	1187.7	1151.5	1164.6	427873	1164.6	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20250611	9980	10050	9915	9970	31763	9970	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20250611	18.67	19	18.67	18.67	4856	18.67
ATGL.NSE	Adani Total Gas Limited	20250611	716	718.75	692.1	697.6	1326185	697.3408	down	down	correct
ATUL.NSE	Atul Ltd	20250611	7380	7400	7100	7128.5	26610	7128.5	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20250611	490.85	508	485.05	491.75	244743	491.75	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20250611	766	781.75	766	773.95	3419378	773.95	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20250611	1367.5	1437.7	1359	1410.3	190918	1410.3	up	down	incorrect
AUROPHARMA.NSE	Aurobindo Pharma Limited	20250611	1194.3	1194.3	1156.4	1166.8	1341981	1166.8	down	up	incorrect
AUSOMENT.NSE	Ausom Enterprise Limited	20250611	108.5	112.98	107.6	112.12	5595	112.12	up	down	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20250611	1816.5	1829.8	1782	1790.7	9811	1790.7	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20250611	89.62	96.39	89.62	91.27	196977	91.27	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20250611	546.2	558.5	541.6	550.3	80500	550.3	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20250611	751.4	769.5	750	755.5	1034516	755.5	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20250611	66.99	67.9	65.54	66.82	244714	66.82	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20250611	636	652.6	632.8	638.95	88492	638.95	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20250611	1232.6	1241.8	1228.1	1231.4	4135775	1231.4	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20250611	579.25	580.76	578.1	578.33	470	578.33	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20250611	12.83	12.83	12.66	12.71	90065	12.71	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20250611	1126	1180.2	1090	1165.4	322028	1165.4	up	up	correct
AXISGOLD.NSE	Axis Mutual Fund	20250611	82	82	80.05	81.43	608939	81.43	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20250611	144.57	145.21	144.45	145.13	2844	145.13	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20250611	275.69	275.7	271.21	274.31	7622	274.31	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20250611	412.5	418.94	412.01	418.86	4432	418.86	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20250611	252.87	266.03	252.48	266.03	42071	266.03	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20250611	75.76	75.76	72.32	74.39	2389	74.39	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20250611	7.21	7.6	7.2	7.39	144958	7.39	up	up	correct
BAJAJ.NSE	AUTO	20250611	8635.5	8770	8610	8732.5	462124	8732.5	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20250611	177.97	184.35	177.24	182.32	958095	182.32	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20250611	665.45	679.9	665.45	674.2	87373	674.2	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20250611	2004	2029	1982.9	2012	2245988	2011.0185	up	down	incorrect
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20250611	25.34	26.15	25.19	25.66	18416379	25.66	up	down	incorrect
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20250611	14499	14632	14271	14372	51861	14342.9866	down	up	incorrect
BAJFINANCE.NSE	Bajaj Finance Limited	20250611	1898	1914	1880.8	1885	11860810	942.5	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20250611	91	96.88	90.05	95.75	416717	95.75	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20250611	1495.6	1524	1486.4	1496.7	65673	1496.7	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20250611	56.45	56.9	54.35	54.49	905286	54.49	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20250611	21.84	22.85	21.84	22.36	43585	22.36	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20250611	2517	2555.7	2489	2496.2	263851	2496.2	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20250611	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20250611	216.5	222.9	215.71	218.95	497789	218.95	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20250611	101	107.78	100.5	106.59	133906	106.59	up	down	incorrect
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20250611	619	625.8	615.15	618.65	298026	618.65	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20250611	120.3	129.78	118.71	126.71	18244	126.71	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20250611	4141.5	4141.5	4016.1	4056.2	9022	4056.2	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20250611	634.85	635	598	610.85	960729	610.85	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20250611	181.23	182.88	179.25	182.47	11857062	182.47	up	down	incorrect
BANG.NSE	Bang Overseas Limited	20250611	54.66	60	54.61	58.12	34272	58.12	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20250611	71.77	74.79	71.41	73.71	17034	73.71	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20250611	246	246.8	242.13	242.59	16318275	242.59	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20250611	583.99	583.99	579	579.35	1074224	579.35	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20250611	126.9	126.9	123.4	123.95	13176717	123.95	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20250611	148.57	154.11	148.57	153.01	60872	153.01	up	up	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20250611	316.2	333.4	315.25	331.8	288383	331.8	up	down	incorrect
BASF.NSE	BASF India Limited	20250611	5024	5030.5	4952	4994	15508	4994	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20250611	34.5	38.2	34	36.81	2512360	36.81	up	up	correct
BATAINDIA.NSE	Bata India Limited	20250611	1226	1226	1213.3	1220.2	102373	1220.2	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20250611	5449.5	5533	5425	5450	21182	5450	up	down	incorrect
BBL.NSE	Bharat Bijlee Limited	20250611	3055	3083	3001	3021.4	37852	3021.4	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20250611	1982.9	2044.9	1982.9	2008.1	107196	2008.1	up	up	correct
BCLIND.NSE	BCL Industries Limited	20250611	43.19	44.55	43.14	43.76	1210224	43.76	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20250611	1974.9	1974.9	1886.1	1894.4	2360649	1894.4	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20250611	32.9	33.48	32.02	32.27	60633	32.27	down	up	incorrect
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20250611	1390	1401.9	1372.4	1377	69049	1377	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20250611	160.1	167.84	160.1	162.37	50099	162.37	up	up	correct
BEL.NSE	Bharat Electronics Limited	20250611	398.25	398.25	390.6	392.9	18042738	392.9	down	down	correct
BEML.NSE	BEML Limited	20250611	4390	4406.9	4242	4300	374742	4300	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20250611	118.1	123.8	117.55	120.35	1955237	120.35	up	down	incorrect
BERGEPAINT.NSE	Berger Paints India Limited	20250611	568.5	578.1	564.95	568.5	542151	568.5
BESTAGRO.NSE	Best Agrolife Limited	20250611	333.1	334.55	320	323.45	43610	323.45	down	down	correct
BETA.NSE	SM	20250611	1828.5	1840	1790.5	1797.7	8190	1797.7	down	down	correct
BFINVEST.NSE	BF Investment Limited	20250611	505	512.05	494.35	501.55	154060	501.55	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20250611	825.95	841.75	805.35	810.2	263294	810.2	down	up	incorrect
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20250611	3.14	3.14	3.14	3.14	0	3.14
BGRENERGY.NSE	BGR Energy Systems Limited	20250611	109.66	110.5	109.66	109.66	64194	109.66
BHAGERIA.NSE	Bhageria Industries Limited	20250611	190.36	194.4	187.51	189.37	23974	189.37	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20250611	81.03	82.48	78.56	79.35	34326	79.35	down	up	incorrect
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20250611	5.68	5.79	5.57	5.74	757825	5.74	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20250611	1342	1350.6	1325.4	1333.6	779516	1333.6	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20250611	90.16	93.8	90.16	92.33	61534	92.33	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20250611	9014	9030	8949	8958.5	2415	8958.5	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20250611	218.58	223	211.2	215.55	491487	215.55	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20250611	1857.9	1866.5	1847.8	1860.2	8907265	1860.2	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20250611	261.4	261.4	255.5	257	6312600	257	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20250611	65.73	68.4	65.15	66.82	258340	66.82	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20250611	799	799	736.1	744.35	2211	744.35	down	up	incorrect
BIOCON.NSE	Biocon Limited	20250611	341.2	356	338.1	354.45	8322371	354.45	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20250611	52.8	53.93	52.28	52.69	27358	52.69	down	down	correct
BIRET.NSE	RR	20250611	307.2	310	306.06	308.64	148646	308.64	up	down	incorrect
BIRLACABLE.NSE	Birla Cable Limited	20250611	188.5	189.34	182.14	183.25	124807	183.25	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20250611	1393.6	1403.1	1369.1	1383.7	56644	1383.7	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20250611	191.6	194.98	186.18	188.51	149198	188.51	down	down	correct
BLBLIMITED.NSE	BLB Limited	20250611	15.09	15.32	14.84	15.23	72260	15.23	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20250611	137.71	159.8	137.71	152.7	3821201	152.7	up	down	incorrect
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20250611	67.49	72.8	67.21	71.31	1664668	71.31	up	down	incorrect
BLS.NSE	BLS International Services Limited	20250611	387.95	388.1	377.5	378.7	2077020	378.7	down	up	incorrect
BLUECHIP.NSE	Blue Chip India Limited	20250611	5.44	5.44	5.44	5.44	0	5.44
BLUEDART.NSE	Blue Dart Express Limited	20250611	6557	6599.5	6502	6547.5	5693	6547.5	down	up	incorrect
BLUESTARCO.NSE	Blue Star Limited	20250611	1636	1642.3	1600.2	1633	1619097	1633	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20250611	74.5	75.85	73.75	74.38	319730	74.38	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20250611	154	164.5	153.71	161.77	5473267	161.77	up	up	correct
BOROLTD.NSE	Borosil Limited	20250611	370.5	376.6	369.05	370.55	83440	370.55	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20250611	591	591.1	567.5	576	574813	576	down	up	incorrect
BOSCHLTD.NSE	Bosch Limited	20250611	31550	31945	31520	31895	9731	31895	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20250611	320.3	334.5	320.3	333.85	21739120	333.85	up	down	incorrect
BPL.NSE	BPL Limited	20250611	94.91	96.9	93.6	94.65	729617	94.65	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20250611	1239.2	1252.9	1225.5	1234.8	275667	1234.8	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20250611	5660	5700	5634	5650	138866	5650	down	up	incorrect
BRNL.NSE	Bharat Road Network Limited	20250611	23.5	24.1	23	23.1	213217	23.1	down	up	incorrect
BROOKS.NSE	Brooks Laboratories Limited	20250611	129.13	130	125	128.02	45590	128.02	down	down	correct
BSE.NSE	BSE Limited	20250611	3015	3019.9	2823.1	2882.4	10665889	2882.4	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20250611	139.02	143.85	138.38	141.82	198113	141.82	up	up	correct
BSL.NSE	BSL Limited	20250611	131.32	134	131.32	131.32	7125	131.32
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20250611	85.01	87.37	85.01	85.54	292402	85.54	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20250611	28.26	29.14	28.26	29.03	180676	29.03	up	up	correct
BSOFT.NSE	Birlasoft Limited	20250611	430.45	435.8	426.5	430.95	1998767	430.95	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20250611	763	780	761.6	771.3	14016	771.3	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20250611	38.45	38.87	36.8	37.41	32254	37.41	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20250611	90	91.1	88	89.28	84165	89.28	down	down	correct
CALSOFT.NSE	California Software Company Limited	20250611	12.41	12.41	12.41	12.41	12704	12.41
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20250611	285.14	304.8	279.72	301.91	2352513	301.91	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20250611	4250.1	4329.9	4180.2	4228.8	650139	4228.8	down	down	correct
CANBK.NSE	Canara Bank	20250611	119	119	115.8	117.09	41718080	117.09	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20250611	810.9	817.75	800.55	810	317340	810	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20250611	259	266.4	251	253.8	261527	253.8	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20250611	351.15	357.65	342.8	344	479660	344	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20250611	2037	2127.8	2026.1	2116.2	212022	2116.2	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20250611	95.4	98.7	93.55	97.72	93758	97.72	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20250611	950.8	960.3	947.3	953.45	123016	953.45	up	down	incorrect
CARERATING.NSE	CARE Ratings Limited	20250611	1845	1964	1840.8	1939.2	393106	1927.0441	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20250611	1635	1685	1626	1660.6	276517	1660.6	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20250611	223.45	223.67	216.11	219.66	3105195	219.66	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20250611	18.55	19.2	18.5	18.81	271331	18.81	up	up	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20250611	18.25	18.97	17.59	18.12	107977	18.12	down	down	correct
CCL.NSE	CCL Products (India) Limited	20250611	860	863.95	839.4	852	199292	852	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20250611	1789	1798.8	1715.8	1739.4	7668758	1739.4	down	down	correct
CEATLTD.NSE	CEAT Limited	20250611	3855.9	3880	3820	3849.4	68000	3849.4	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20250611	12.78	14.91	12.6	13.44	1752515	13.44	up	up	correct
CENTENKA.NSE	Century Enka Limited	20250611	481.25	494	478.25	484	55877	484	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20250611	21.2	21.76	20.82	20.92	130124	20.92	down	up	incorrect
CENTRALBK.NSE	Central Bank of India	20250611	40.29	40.66	39.65	40.13	12239739	40.13	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20250611	33.15	35.5	33.15	34.08	2143587	34.08	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20250611	2315.3	2355.6	2175	2230.2	50980	2230.2	down	up	incorrect
CENTURYPLY.NSE	Century Plyboards (India) Limited	20250611	773.95	785.4	765.05	771.95	36836	771.95	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20250611	7086	7170	6974.5	6998	54351	6998	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20250611	6.58	6.58	6.58	6.58	45997	6.58
CESC.NSE	CESC Limited	20250611	172.4	173	170.72	171.71	2387598	171.71	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20250611	178	183.55	175.48	179	12863280	179	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20250611	690.5	697	683	695.9	4138741	695.9	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20250611	910.5	922	896.6	912.15	72917	912.15	up	down	incorrect
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20250611	570	571.9	555.05	565.8	3496904	565.8	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20250611	250	257.5	247.2	254.9	17097	254.9	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20250611	203	209.01	200.11	204.83	61530	204.83	up	down	incorrect
CHEMFAB.NSE	Chemfab Alkalis Limited	20250611	788.75	801.95	782	793.85	7255	793.85	up	down	incorrect
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20250611	428.2	440.15	422.7	437	146107	437	up	down	incorrect
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20250611	674	701	669.4	683.65	4145860	683.65	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20250611	1629	1642.3	1594.4	1609	1851871	1609	down	up	incorrect
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20250611	1991.1	2016	1965.1	1967	238206	1967	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20250611	1702.3	1702.3	1670.1	1684.1	108342	1684.1	down	up	incorrect
CINELINE.NSE	Cineline India Limited	20250611	92.21	93	90.75	91.79	13050	91.79	down	up	incorrect
CINEVISTA.NSE	Cinevista Limited	20250611	20	21.93	20	21.36	1600342	21.36	up	up	correct
CIPLA.NSE	Cipla Limited	20250611	1512.5	1527.9	1509.4	1527.5	1046396	1511.3467	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20250611	1488.4	1513	1482.2	1506.7	60536	1506.7	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20250611	99.35	102.04	94.24	96.13	232606	96.13	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20250611	357.1	367.2	353.3	361.55	115192	361.55	up	down	incorrect
CMICABLES.NSE	CMI Limited	20250611	3.26	3.26	3.26	3.26	0	3.26
COALINDIA.NSE	Coal India Limited	20250611	400.1	409.5	398.4	402.1	11946342	402.1	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20250611	2268	2282.9	2164	2194.8	4955277	2194.8	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20250611	36.21	38.99	35.1	37.33	3358361	37.33	up	up	correct
COFORGE.NSE	Coforge Limited	20250611	1835	1848	1810.5	1819	2303047	1819	down	down	correct
COLPAL.NSE	Colgate	20250611	2458.9	2458.9	2429.1	2432.1	590039	2432.1	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20250611	1.99	1.99	1.99	1.99	10825	1.99
COMPUSOFT.NSE	Compucom Software Limited	20250611	23.4	23.49	22.75	22.99	136815	22.99	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20250611	800.05	806.9	784.5	790	758940	790	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20250611	60.32	63.39	60.24	61.26	1759450	61.26	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20250611	212	218.2	210.21	212.36	26390	212.36	up	up	correct
CONTROLPR.NSE	Control Print Limited	20250611	748.45	770.55	748.45	750.75	42919	750.75	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20250611	47.15	48.75	47	47.24	30122	47.24	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20250611	202.88	207	201	202.99	35874	202.99	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20250611	2330.5	2400	2328	2381.2	681544	2381.2	up	down	incorrect
COUNCODOS.NSE	Country Condo's Limited	20250611	6.87	7.04	6.7	6.98	55492	6.98	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20250611	94.09	95	91.73	93.79	1425914	93.79	down	up	incorrect
CRAFTSMAN.NSE	Craftsman Automation Limited	20250611	5510	5519	5363	5394	24576	5394	down	up	incorrect
CREATIVE.NSE	Creative Newtech Limited	20250611	698.95	717.15	688	691.8	49520	691.8	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20250611	11.8	12.19	10.23	10.91	1092031	10.91	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20250611	1216.6	1249	1205	1221.8	996883	1221.8	up	up	correct
CREST.NSE	Crest Ventures Limited	20250611	417.6	419.9	400.55	407.8	17106	407.8	down	down	correct
CRISIL.NSE	CRISIL Limited	20250611	5525	6010	5511	5838.5	499585	5838.5	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20250611	355.45	356.9	349.2	352.55	1098549	352.55	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20250611	389	392	385.35	388.8	212301	388.8	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20250611	46	46	45.93	46	6675	46
CUB.NSE	City Union Bank Limited	20250611	206.27	206.5	199.5	199.94	1468060	199.94	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20250611	118.4	119.06	113.41	115.26	116314	115.26	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20250611	3390	3403.3	3361	3373.3	297427	3373.3	down	down	correct
CUPID.NSE	Cupid Limited	20250611	101.39	102.54	97.39	97.6	2236691	97.6	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20250611	15.29	15.59	15.06	15.17	10319	15.17	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20250611	176.21	176.21	176.21	176.21	7370	176.21
CYIENT.NSE	Cyient Limited	20250611	1356.9	1356.9	1330	1343	336211	1343	down	up	incorrect
DABUR.NSE	Dabur India Limited	20250611	490	493.7	485.35	486.5	2168242	486.5	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20250611	2175	2176	2113.2	2143.1	168755	2137.8478	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20250611	444.5	456	433.25	437	146352	437	down	up	incorrect
DAMODARIND.NSE	Damodar Industries Limited	20250611	37.79	39.4	37.5	38.05	12783	38.05	up	down	incorrect
DANGEE.NSE	Dangee Dums Limited	20250611	4.65	4.74	4.62	4.65	50026	4.65
DATAMATICS.NSE	Datamatics Global Services Limited	20250611	628.1	639	623.6	634.75	144847	634.75	up	down	incorrect
DBCORP.NSE	D. B. Corp Limited	20250611	271	273.9	268.25	273.2	127105	273.2	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20250611	533.85	552.25	528.05	540.55	561946	540.55	up	up	correct
DBREALTY.NSE	D B Realty Limited	20250611	226.7	235.8	223.49	227.6	9054301	227.6	up	down	incorrect
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20250611	30.97	31.23	29.41	30.61	22313	30.61	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20250611	276	290.45	274.8	288.6	1310012	288.6	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20250611	149.47	150.14	144.48	145.92	1498736	145.92	down	down	correct
DCM.NSE	DCM Limited	20250611	106.5	107.5	104.51	106.32	21991	106.32	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20250611	7.2	7.2	6.92	7.14	18977	7.14	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20250611	182.86	184.99	179.41	182.75	7400	182.75	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20250611	1102.5	1115.7	1090.8	1107.3	68286	1107.3	up	up	correct
DCW.NSE	DCW Limited	20250611	84.5	86.4	82.45	83.79	1831064	83.79	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20250611	723	740.4	723	733.85	15002	733.85	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20250611	1564.9	1612	1556.2	1575.9	840406	1575.9	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20250611	1964.8	1982.4	1948	1962.1	255541	1962.1	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20250611	423.15	433.95	422.1	424.5	144338	424.5	up	down	incorrect
DELPHIFX.NSE	Delphi World Money Limited	20250611	126	130.95	124.35	130.17	11007	130.17	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20250611	92.49	96	92.29	94.53	3424181	94.53	up	down	incorrect
DELTAMAGNT.NSE	Delta Manufacturing Limited	20250611	105.99	106	100	100.39	24111	100.39	down	up	incorrect
DEN.NSE	DEN Networks Limited	20250611	37.85	39.2	37.61	38.06	1497595	38.06	up	down	incorrect
DENORA.NSE	De Nora India Limited	20250611	937.3	965	920	926.3	17532	926.3	down	down	correct
DEVYANI.NSE	Devyani International Limited	20250611	173.95	174.89	172.01	172.91	1561511	172.91	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20250611	51.8	54	51.8	52.78	74750	52.78	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20250611	154.5	161.96	153.65	159.84	1160378	159.84	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20250611	31.5	31.9	30.8	30.94	1181241	30.94	down	down	correct
DHANI.NSE	Dhani Services Limited	20250611	62.44	72.59	62.13	71.09	30031333	71.09	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20250611	1695	1722	1684.5	1699.3	50432	1699.3	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20250611	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20250611	1498.7	1499.9	1481	1485.6	985	1485.6	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20250611	1119.4	1122.3	1102	1107.4	61191	1107.4	down	down	correct
DICIND.NSE	DIC India Limited	20250611	660.95	665.15	646.1	650.6	715	650.6	down	up	incorrect
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20250611	23.5	25.4	23.08	23.94	237460	23.94	up	up	correct
DISHTV.NSE	Dish TV India Limited	20250611	5.3	5.3	5.3	5.3	1746117	5.3
DIVISLAB.NSE	Divi's Laboratories Limited	20250611	6680	6766	6680	6719	539922	6719	up	down	incorrect
DIXON.NSE	Dixon Technologies (India) Limited	20250611	14998	15018	14755	14790	212245	14790	down	down	correct
DLF.NSE	DLF Limited	20250611	868	879.7	863	868.55	2499361	868.55	up	up	correct
DLINKINDIA.NSE	D	20250611	533.9	541.8	525.9	531.65	190422	531.65	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20250611	4080	4134.3	4051	4078.2	688519	4078.2	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20250611	5.26	5.48	5.22	5.3	78281	5.3	up	up	correct
DODLA.NSE	Dodla Dairy Limited	20250611	1325	1390	1314.3	1361.6	111499	1361.6	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20250611	408.3	413	404.8	409.25	49803	409.25	up	up	correct
DONEAR.NSE	Donear Industries Limited	20250611	112.2	112.88	110.11	111.39	34238	111.39	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20250611	1494	1503.9	1470	1477	5451	1477	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20250611	14.35	15.48	14.15	14.37	1897270	14.37	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20250611	245.55	252	242.55	245.65	21528	245.65	up	up	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20250611	19.27	19.9	18.5	19.2	352554	19.2	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20250611	781.2	791.7	766.35	770.95	100249	770.95	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20250611	1350	1355.4	1340.2	1352.5	1094247	1352.5	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20250611	1105	1118.2	1088	1097.4	35279	1097.4	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20250611	206.55	207.9	200.78	201.6	20296	201.6	down	up	incorrect
DUCON.NSE	Ducon Infratechnolgies Limited	20250611	6.35	6.61	6.21	6.29	1689806	6.29	down	up	incorrect
DVL.NSE	Dhunseri Ventures Limited	20250611	339.05	346.9	336.35	338.8	39800	338.8	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20250611	50.79	52.6	50.4	51.49	1656572	51.49	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20250611	7044	7107.5	6691	6783	19783	6783	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20250611	294	301.35	294	295.35	12379	295.35	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20250611	11.11	11.38	11.02	11.06	29634546	11.06	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20250611	1481.74	1551.8	1481.74	1522.07	94525	1522.07	up	up	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20250611	1366.5	1368.9	1365.53	1366.49	2077	1366.49	down	down	correct
ECLERX.NSE	eClerx Services Limited	20250611	3685	3759.9	3630.2	3652	45252	3652	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20250611	112	112.3	108.38	109.29	4219702	109.29	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20250611	1.98	1.98	1.98	1.98	0	1.98
EICHERMOT.NSE	Eicher Motors Limited	20250611	5370	5434.5	5342.5	5352	366787	5352	down	down	correct
EIDPARRY.NSE	E.I.D.	20250611	977.6	1016	973.3	1011.25	671329	1011.25	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20250611	391	392.5	385	387.7	25565	387.7	down	down	correct
EIHOTEL.NSE	EIH Limited	20250611	382	382.75	371.1	372.7	310762	372.7	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20250611	2530	2600	2500	2524.8	9681	2085.2871	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20250611	138.7	142	137.51	138.89	740668	138.89	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20250611	697.65	697.65	672.6	680.15	368386	548.4014	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20250611	120	129.7	118.95	128.3	15653680	128.3	up	down	incorrect
ELECTHERM.NSE	Electrotherm (India) Limited	20250611	1160.1	1160.1	1160.1	1160.1	10242	1160.1
ELGIEQUIP.NSE	Elgi Equipments Limited	20250611	534.2	534.2	522.1	524	228276	524	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20250611	57.11	57.5	57.11	57.11	9479	57.11
EMAMILTD.NSE	Emami Limited	20250611	583	595	581.95	591.15	830622	591.15	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20250611	98.58	99.99	98.05	99.08	18994	99.08	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20250611	113	115.5	110.32	112.24	16235	112.24	down	down	correct
EMBASSY.NSE	RR	20250611	394.92	398	393.1	396.4	654715	396.4	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20250611	250.73	253	250.73	250.73	5632	250.73
EMMBI.NSE	Emmbi Industries Limited	20250611	117	121.7	115.92	118.8	108975	118.8	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20250611	2515	2560.1	2507.4	2524.8	72790	2524.8	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20250611	22.8	26.53	22.8	26.53	975531	26.53	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20250611	243.51	244.8	228.1	229.82	9635162	229.82	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20250611	148.29	155.7	147.99	149.48	69547	149.48	up	down	incorrect
EPL.NSE	EPL Limited	20250611	241.5	243	238.6	239.85	272210	239.85	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20250611	70.64	70.65	68.5	69.22	3360188	69.22	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20250611	1691.7	1725	1683.8	1715.3	147624	1715.3	up	down	incorrect
EROSMEDIA.NSE	Eros International Media Limited	20250611	6.76	6.76	6.76	6.76	0	6.76
ESABINDIA.NSE	ESAB India Limited	20250611	5289	5289	5098.5	5168.5	5493	5168.5	down	down	correct
ESCORTS.NSE	Escorts Limited	20250611	3266	3280.1	3207	3212.7	109693	3212.7	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20250611	31.98	32.98	30.9	32.61	161677	32.61	up	up	correct
ESTER.NSE	Ester Industries Limited	20250611	135.8	138.26	134.55	137.02	151280	137.02	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20250611	322.8	338	321.95	333.3	414499	333.3	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20250611	532.2	532.2	532.2	532.2	7958	532.2
EXCEL.NSE	Excel Realty N Infra Limited	20250611	0.71	0.72	0.65	0.7	9702248	0.7	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20250611	1242	1242	1206.3	1217.1	13442	1217.1	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20250611	402	410	401.1	405.55	3571479	405.55	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20250611	1079.1	1115	1073.6	1102.2	38193	1102.2	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20250611	10.44	10.95	10.01	10.37	8215406	10.37	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20250611	1065.7	1085	1045.65	1056.7	1021815	1056.7	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20250611	975	1022.9	955.05	1000.45	55147	1000.45	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20250611	268.6	282.83	267.3	277.38	2163610	277.38	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20250611	0.51	0.51	0.51	0.51	0	0.51
FCSSOFT.NSE	FCS Software Solutions Limited	20250611	2.69	3	2.67	2.81	29713151	2.81	up	up	correct
FDC.NSE	FDC Limited	20250611	444.4	459.2	441.5	450.75	125894	450.75	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20250611	211.2	211.49	207.7	208.12	8873836	208.12	down	up	incorrect
FEL.NSE	Future Enterprises Limited	20250611	0.61	0.61	0.59	0.6	141691	0.6	down	up	incorrect
FELDVR.NSE	Future Enterprises Limited	20250611	3.61	3.89	3.61	3.82	19098	3.82	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20250611	1898.2	1925	1870.3	1898.9	38311	1898.9	up	up	correct
FILATEX.NSE	Filatex India Limited	20250611	56.7	58.5	56.43	56.93	1587731	56.93	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20250611	994.85	1009	982	991.1	360876	991.1	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20250611	4825	4855.3	4768.7	4834.4	12206	4834.4	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20250611	222.69	226	220.51	224.9	922801	224.9	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20250611	38.29	38.29	38.2	38.29	6969	38.29
FLFL.NSE	Future Lifestyle Fashions Limited	20250611	1.63	1.69	1.53	1.65	78220	1.65	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20250611	3710.8	3774	3628	3752.5	144920	3752.5	up	down	incorrect
FMGOETZE.NSE	Federal	20250611	514.8	521.8	504.1	511.65	169213	511.65	down	up	incorrect
FMNL.NSE	Future Market Networks Limited	20250611	15.32	15.32	15.32	15.32	4885	15.32
FORCEMOT.NSE	Force Motors Limited	20250611	12250	12470	12035	12106	56028	12106	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20250611	778.9	778.9	760.35	764.25	1434544	764.25	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20250611	4430.8	4769.6	4430.8	4704.8	6562	4704.8	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20250611	2.05	2.21	2.05	2.17	67967	2.17	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20250611	391.1	395	384.25	386.85	1472228	386.85	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20250611	645	647	632.65	639.3	132802	639.3	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20250611	118.97	122.81	118.3	120.11	1547806	120.11	up	up	correct
GAIL.NSE	GAIL (India) Limited	20250611	197.01	200.6	196.3	200.09	24303718	200.09	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20250611	2476.9	2480	2439.1	2468.3	14949	2468.3	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20250611	465.95	484.45	462.95	466.25	112327	466.25	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20250611	729	731.1	720.25	722.2	1419	722.2	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20250611	1494	1522	1468.1	1510.8	62722	1510.8	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20250611	110.26	112.68	109.06	109.75	187361	109.75	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20250611	1022.9	1028.8	1003.5	1007.9	106515	1007.9	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20250611	4.34	4.37	4.28	4.31	361748	4.31	down	up	incorrect
GANGESSECU.NSE	Ganges Securities Limited	20250611	164.99	169.19	160.21	167.27	8427	167.27	up	down	incorrect
GANGOTRI.NSE	Gangotri Textiles Limited	20250611	0.65	0.65	0.65	0.65	0	0.65
GARFIBRES.NSE	Garware Technical Fibres Limited	20250611	895	908	895	901.75	33934	901.75	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20250611	1.34	1.34	1.34	1.34	21998	1.34
GAYAPROJ.NSE	Gayatri Projects Limited	20250611	9.39	9.69	8.87	9.11	175623	9.11	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20250611	390	397.9	385.55	390.2	5336	390.2	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20250611	75.8	76.2	73.58	74.24	85080	74.24	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20250611	45.62	47.85	45	47.1	178662	47.1	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20250611	700.85	718	693.15	695.8	228772	695.8	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20250611	19.93	20.8	19.92	20.42	603083	20.42	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20250611	406	409.9	400	408.1	1310154	408.1	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20250611	88.2	88.49	86.1	86.8	1712574	86.8	down	down	correct
GEPIL.NSE	GE Power India Limited	20250611	336.95	345	326	333.35	3571055	333.35	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20250611	989	990	962.2	966.7	386141	966.7	down	down	correct
GFLLIMITED.NSE	GFL Limited	20250611	65.7	72	65.65	68.07	299447	68.07	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20250611	9.27	9.27	9.27	9.27	0	9.27
GHCL.NSE	GHCL Limited	20250611	629.25	644.95	628	636.95	130625	636.95	up	down	incorrect
GICHSGFIN.NSE	GIC Housing Finance Limited	20250611	199.3	201.4	195.42	197.03	223406	197.03	down	up	incorrect
GICRE.NSE	General Insurance Corporation of India	20250611	411.9	424.65	401.55	404.8	3231660	404.8	down	up	incorrect
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20250611	126	129.98	126	128.43	17244	128.43	up	up	correct
GILLETTE.NSE	Gillette India Limited	20250611	10197	10778	10064	10235.5	188066	10235.5	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20250611	42.59	43.4	40.65	41.13	94541	41.13	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20250611	205.15	216.1	204.26	211.08	2090231	211.08	up	up	correct
GKWLIMITED.NSE	GKW Limited	20250611	2110.5	2148.4	2108.1	2117.6	459	2117.6	up	down	incorrect
GLAND.NSE	Gland Pharma Limited	20250611	1669.9	1702	1656.9	1681.8	149217	1681.8	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20250611	3402.1	3467	3365.2	3378	99844	3378	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20250611	1611.2	1641.3	1589	1635.2	996326	1635.2	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20250611	4.65	4.65	4.65	4.65	7994	4.65
GLOBAL.NSE	Global Education Limited	20250611	65.2	65.97	62.91	65	61875	65	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20250611	232.4	239.78	232.4	233.7	11409	233.7	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20250611	2.49	2.49	2.4	2.43	711546	2.43	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20250611	989	1031	981	992.55	127340	992.55	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20250611	730	860.55	725	794.25	4635327	794.25	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20250611	412	420.9	406.3	413.4	3754718	413.4	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20250611	1140	1150	1128.2	1140.5	44935	1140.5	up	up	correct
GNA.NSE	G N A Axles Limited	20250611	329.6	332.1	322	322.95	193139	319.8531	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20250611	553.5	559.6	546.75	552.5	552150	552.5	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20250611	508	516	497	503.65	36640	503.65	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20250611	398.5	401.6	382	384.9	281519	384.9	down	up	incorrect
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20250611	8315.5	8375	8171.5	8238.5	23216	8238.5	down	down	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20250611	0.51	0.51	0.48	0.48	33639057	0.48	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20250611	813.9	813.9	788	792.2	218554	792.2	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20250611	1218.1	1234	1216	1223.8	893989	1223.8	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20250611	1322.6	1324.9	1275	1280.1	223511	1280.1	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20250611	2458	2476	2425.5	2447.7	920228	2447.7	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20250611	0.95	0.99	0.91	0.98	131026	0.98	up	up	correct
GOKEX.NSE	Gokaldas Exports Limited	20250611	945	958	928.05	943.3	185418	943.3	down	up	incorrect
GOKUL.NSE	Gokul Refoils & Solvent Limited	20250611	46.91	47.89	46.5	47.21	287391	47.21	up	down	incorrect
GOKULAGRO.NSE	Gokul Agro Resources Limited	20250611	284.8	288.3	276.87	279.8	194510	279.8	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20250611	82.4	82.4	80.32	80.72	8051051	80.72	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20250611	36	37	35.01	36.67	1969	36.67	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20250611	360.05	366.5	358.8	363.1	585143	363.1	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20250611	82.5	82.5	81.5	81.8	309824	81.8	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20250611	71.95	74	70.71	72.05	25766	72.05	up	down	incorrect
GOODLUCK.NSE	Goodluck India Limited	20250611	975.75	985	966.05	975.05	62274	975.05	down	up	incorrect
GPIL.NSE	Godawari Power & Ispat Limited	20250611	187.63	198	186.51	190.74	6227535	190.74	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20250611	164	165.4	161.5	163.6	2588751	163.6	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20250611	139.5	144.25	139.5	141.49	265745	141.49	up	up	correct
GRANULES.NSE	Granules India Limited	20250611	545	547.1	532.05	536.2	560073	536.2	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20250611	555.15	567.5	545.4	550	1013264	550	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20250611	2708.1	2733.9	2678.2	2722.2	812149	2722.2	up	up	correct
GRAVITA.NSE	Gravita India Limited	20250611	1850.6	1861.7	1827	1829.6	133548	1829.6	down	up	incorrect
GREAVESCOT.NSE	Greaves Cotton Limited	20250611	214	214.99	209.21	212.18	1482751	212.18	down	up	incorrect
GREENLAM.NSE	Greenlam Industries Limited	20250611	254	258.3	247.5	248.45	59007	212.0537	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20250611	273	283.7	270.25	281.15	292891	281.15	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20250611	312.9	318.5	309.8	318.5	104748	318.5	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20250611	15.24	15.81	14.94	15.15	29869836	15.15	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20250611	1808.4	1814	1790.5	1802.2	244102	1802.2	down	up	incorrect
GRINFRA.NSE	G R Infraprojects Limited	20250611	1400.1	1427.6	1373.8	1392.1	105854	1392.1	down	up	incorrect
GROBTEA.NSE	The Grob Tea Company Limited	20250611	1240.1	1259.5	1169.85	1184.85	782	1184.85	down	down	correct
GRPLTD.NSE	GRP Limited	20250611	2925.2	3000	2870	2909	2321	2909	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20250611	3246	3262.6	3033	3098.6	2449663	3098.6	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20250611	211	215	209.5	211.48	1730616	211.48	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20250611	337.25	338.85	333.9	337	350927	337	down	down	correct
GSS.NSE	GSS Infotech Limited	20250611	35.79	37.84	35.56	36.85	286320	36.85	up	up	correct
GTL.NSE	GTL Limited	20250611	9.35	11.18	9.35	11.18	11302567	11.18	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20250611	1.51	1.81	1.51	1.81	491104651	1.81	up	down	incorrect
GTPL.NSE	GTPL Hathway Limited	20250611	117.9	118.65	113.91	117.09	67779	117.09	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20250611	374.6	388.65	371.3	372.35	65838	372.35	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20250611	598.8	605.9	592.4	597.85	90162	597.85	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20250611	348.35	356.45	345	346.65	14669	346.65	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20250611	482.6	489.2	480.9	484.45	403867	484.45	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20250611	40.45	41	38.6	40.14	2628	40.14	down	up	incorrect
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20250611	1246.9	1254.9	1226.6	1237.7	134290	1237.7	down	up	incorrect
GULFPETRO.NSE	GP Petroleums Limited	20250611	48.2	49.5	47.01	47.48	350123	47.48	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20250611	186.77	188.65	185.1	186.63	98388	186.63	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20250611	5134.5	5145	5020	5039.8	1759168	5039.8	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20250611	616	624.85	613.15	619.6	328758	619.6	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20250611	222.35	227.62	216.68	222.94	41791	222.94	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20250611	16.12	16.3	15.95	16.06	4499786	16.06	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20250611	981.25	985	955.75	965.6	17213	965.6	down	down	correct
HAVELLS.NSE	Havells India Limited	20250611	1577	1582.2	1570	1579.1	656673	1579.1	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20250611	2.36	2.83	2.36	2.67	3003119	2.67	up	down	incorrect
HBSL.NSE	HB Stockholdings Limited	20250611	101	102.88	98.11	98.84	26401	98.84	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20250611	36.55	37.39	35.59	36.19	46862169	36.19	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20250611	548.95	554.65	545.3	548.6	130040	548.6	down	down	correct
HCL.NSE	INSYS	20250611	17.99	18.2	17.6	18.17	368651	18.17	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20250611	1676	1725.4	1666	1721.3	5085821	1721.3	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20250611	5120	5206.9	5089.2	5123.9	388766	5123.9	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20250611	1967.6	1967.6	1947	1950.4	5548197	1929.1769	down	up	incorrect
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20250611	762.2	772.25	760.25	764.2	1530367	764.2	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20250611	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20250611	280.15	280.51	277.51	279.61	40122	279.61	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20250611	700.42	700.42	700.42	700.42	0	700.42
HDIL.NSE	Housing Development and Infrastructure Limited	20250611	3.91	3.91	3.91	3.91	0	3.91
HEG.NSE	HEG Limited	20250611	530	537.8	513.7	515.05	1024557	515.05	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20250611	198	198	194.75	196.83	99433	196.83	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20250611	144.3	148.8	143.01	145.77	1036938	145.77	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20250611	274.05	275.75	274.05	274.05	11123	274.05
HERCULES.NSE	Hercules Hoists Limited	20250611	210	214.67	204.6	206.98	73672	206.98	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20250611	472	473.8	463.1	466.35	441429	466.35	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20250611	4375	4486.7	4365.9	4410.3	1241569	4410.3	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20250611	1852.7	1897.4	1852.7	1860.6	2374	1860.6	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20250611	185.25	186.66	181.58	184.1	13036	184.1	down	down	correct
HFCL.NSE	HFCL Limited	20250611	91.8	93.6	90.83	91.57	11225638	91.57	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20250611	1105	1115	1088	1103.4	65080	1103.4	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20250611	535.05	569.6	535.05	558.8	143445	558.8	up	up	correct
HIKAL.NSE	Hikal Limited	20250611	377.8	380.65	374.3	376.25	286852	376.25	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20250611	65.8	65.8	65.78	65.8	1141429	65.8
HIMATSEIDE.NSE	Himatsingka Seide Limited	20250611	152.69	157.25	150.11	150.91	644490	150.91	down	up	incorrect
HINDALCO.NSE	Hindalco Industries Limited	20250611	660.5	662.9	654.1	655.2	3928464	655.2	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20250611	527	536	516	517.9	12580	517.9	down	up	incorrect
HINDCON.NSE	Hindcon Chemicals Limited	20250611	37.99	37.99	36.11	36.35	79284	36.35	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20250611	265	267.1	258.2	259.53	6243380	259.53	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20250611	33.3	34.79	33.1	33.3	7941857	33.3
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20250611	19.99	19.99	19.99	19.99	0	19.99
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20250611	173.9	179.24	173.26	174.92	1342688	174.92	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20250611	406.65	423	406.05	414.9	8990781	414.9	up	down	incorrect
HINDUNILVR.NSE	Hindustan Unilever Limited	20250611	2395.2	2402.9	2371.3	2376.4	1977707	2351.6694	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20250611	538.05	540.7	518.7	520.55	8771715	510.4018	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20250611	1281.5	1354.9	1277.2	1324.4	81673	1324.4	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20250611	201.42	201.42	193.61	194.92	8646	194.92	down	down	correct
HITECH.NSE	Hi	20250611	102.7	107.8	102.05	106.71	9332449	106.71	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20250611	193.48	194.69	189.61	193.24	11599	193.24	down	down	correct
HITECHGEAR.NSE	The Hi	20250611	765	795	765	786.9	6083	786.9	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20250611	424	466.6	421.5	464.8	811400	464.8	up	up	correct
HLVLTD.NSE	HLV Limited	20250611	14.42	15.4	14.41	14.84	2159485	14.84	up	up	correct
HMT.NSE	HMT Limited	20250611	67.5	69.99	67	69.33	36808	69.33	up	down	incorrect
HMVL.NSE	Hindustan Media Ventures Limited	20250611	91	92.41	90.25	90.87	26436	90.87	down	up	incorrect
HNDFDS.NSE	Hindustan Foods Limited	20250611	536	544.05	532.05	540.85	56311	540.85	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20250611	393	393	384.12	387.46	149154	387.46	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20250611	1266.4	1285.9	1256.1	1265.9	257468	1265.9	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20250611	39230	39230	38700	38860	5828	38752.9617	down	up	incorrect
HONDAPOWER.NSE	Honda India Power Products Limited	20250611	3034	3035	2940.1	2974.6	13482	2974.6	down	down	correct
HOVS.NSE	HOV Services Limited	20250611	68.69	73.78	68.37	71.29	35188	71.29	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20250611	570.1	598	551	568.1	658866	568.1	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20250611	491.95	496.7	481.85	487.2	648508	487.2	down	down	correct
HTMEDIA.NSE	HT Media Limited	20250611	20.5	20.95	20.16	20.26	203387	20.26	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20250611	182	192.5	182	190.31	2176479	190.31	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20250611	244.96	245.2	236.75	238.97	6121794	238.97	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20250611	208	209.7	205	206.41	234718	206.41	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20250611	115.39	119.65	114.5	117.52	8217337	117.52	up	down	incorrect
ICDSLTD.NSE	ICDS Limited	20250611	58	58.29	55.39	56.7	857	56.7	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20250611	830	851.9	828.5	837.7	39270	837.7	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20250611	39.38	39.42	39.11	39.21	137568	39.21	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20250611	27.74	27.82	27.67	27.75	274599	27.75	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20250611	113.2	113.2	109.4	111.8	422486	111.8	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20250611	1421.8	1434.5	1418.6	1431	7136877	1431	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20250611	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20250611	567.11	567.11	567.11	567.11	0	567.11
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20250611	1977	1981.9	1933.3	1942	606768	1942	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20250611	68.58	68.58	68.58	68.58	0	68.58
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20250611	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20250611	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20250611	21.66	21.66	21.66	21.66	0	21.66
ICICINF100.NSE	ICICI Prudential Mutual Fund	20250611	23.76	23.76	23.76	23.76	0	23.76
ICICINV20.NSE	ICICI Prudential Mutual Fund	20250611	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20250611	73.84	73.84	73.84	73.84	0	73.84
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20250611	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20250611	640	647.5	637.3	642.2	813324	642.2	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20250611	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20250611	279.6	285.7	277.85	280.3	326731	280.3	up	up	correct
ICRA.NSE	ICRA Limited	20250611	6673	6705	6555.5	6644.5	13912	6644.5	down	down	correct
IDBI.NSE	IDBI Bank Limited	20250611	100.15	100.84	97.12	100.04	17938491	100.04	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20250611	6.96	7.17	6.9	6.94	571368128	6.94	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20250611	71.2	72.23	70.91	71.3	13605618	71.3	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20250611	273.5	274.45	272.93	273.96	213	273.96	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20250611	211.6	214.2	188.59	193.28	71166193	193.28	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20250611	742.1	762.9	735.35	750.25	7702	750.25	up	up	correct
IFBIND.NSE	IFB Industries Limited	20250611	1610.1	1702.3	1593.7	1659.1	379343	1659.1	up	up	correct
IFCI.NSE	IFCI Limited	20250611	66.99	67.1	64	64.59	17511851	64.59	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20250611	510.9	519.85	508.05	512.25	9241	512.25	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20250611	490.2	515.75	490.2	501.8	91815	501.8	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20250611	213.67	217.3	210.1	210.72	3020696	210.72	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20250611	490.1	498.6	481.15	487.5	50714	487.5	down	down	correct
IIFL.NSE	IIFL Finance Limited	20250611	482.95	495.5	480.25	483.8	2501531	483.8	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20250611	179.5	182.99	174	175	163880	175	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20250611	39	39.35	37	38	20250	38	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20250611	3.58	3.6	3.3	3.6	108499	3.6	up	up	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20250611	72.9	74.5	71.86	72.86	1211973	72.86	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20250611	726	746	721.1	723.8	134925	723.8	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20250611	1105.6	1110	1084	1092.8	3423	1092.8	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20250611	2.09	2.23	2.09	2.23	24972	2.23	up	up	correct
INCREDIBLE.NSE	Incredible Industries Limited	20250611	44.1	46.15	43.12	43.54	17638	43.54	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20250611	36.2	37.6	36.2	36.71	177090	36.71	up	down	incorrect
INDHOTEL.NSE	The Indian Hotels Company Limited	20250611	779	783.6	759.35	765.8	3087516	765.8	down	up	incorrect
INDIACEM.NSE	The India Cements Limited	20250611	347.45	348.95	338.5	339.5	225707	339.5	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20250611	1865	1899.9	1820	1829.6	113036	1829.6	down	up	incorrect
INDIAMART.NSE	IndiaMART InterMESH Limited	20250611	2488	2530.5	2450	2495	236106	2495	up	up	correct
INDIANB.NSE	Indian Bank	20250611	628.75	630.95	617.55	625	4700658	625	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20250611	351.2	352.15	337.7	340.6	13111	340.6	down	up	incorrect
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20250611	439.7	461	436.05	454.9	261315	454.9	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20250611	5606.5	5652.5	5581	5631	1217882	5631	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20250611	1131.9	1153	1118	1128.7	154370	1128.7	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20250611	711.9	731.8	708.95	713.75	93688	713.75	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20250611	290.5	293.6	277.9	280.7	80754	280.7	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20250611	53.01	53.43	50.51	51.3	404718	51.3	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20250611	345.95	351.7	340.05	345.45	162027	345.45	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20250611	2148.9	2148.9	2085	2093.5	22167	2093.5	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20250611	1773.6	1789.8	1730	1752.9	1198	1752.9	down	up	incorrect
INDOWIND.NSE	Indowind Energy Limited	20250611	21.4	23.4	20.8	22.46	1403788	22.46	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20250611	424.95	427	416.15	419.2	96288	419.2	down	down	correct
INDSWFTLAB.NSE	Ind	20250611	96.4	114.38	96.37	110.27	2873292	110.27	up	down	incorrect
INDSWFTLTD.NSE	Ind	20250611	16.97	18.4	16.97	17.88	216422	17.88	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20250611	39.68	41.69	39.15	39.86	121604	39.86	up	down	incorrect
INDUSINDBK.NSE	IndusInd Bank Limited	20250611	845.25	851.4	834.45	836.3	2359273	836.3	down	up	incorrect
INDUSTOWER.NSE	Indus Towers Limited	20250611	395	396.3	386	387.9	4889189	387.9	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20250611	23.1	23.64	23.03	23.27	8872251	23.27	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20250611	399.6	405.05	390.5	391.85	18856	391.85	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20250611	9.27	9.89	9.06	9.06	132087	9.06	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20250611	947.99	948.3	941.22	943.23	11564	943.23	down	down	correct
INFY.NSE	Infosys Limited	20250611	1590.1	1634.6	1590.1	1628	10597410	1628	up	up	correct
INGERRAND.NSE	Ingersoll	20250611	3834.8	3894.7	3818.2	3877.2	16128	3877.2	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20250611	187.7	188.89	182.9	184.92	6249279	184.92	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20250611	851.55	884.4	849.95	866.15	97136	866.15	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20250611	106.5	108.99	104.94	105.74	19048	105.74	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20250611	1185	1239	1182.3	1215.1	1688173	1215.1	up	down	incorrect
INTENTECH.NSE	Intense Technologies Limited	20250611	102	102	99.05	100.38	48847	100.38	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20250611	1.61	1.66	1.6	1.62	2842340	1.62	up	up	correct
IOB.NSE	Indian Overseas Bank	20250611	40.57	40.57	39.1	39.58	15018595	39.58	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20250611	142.4	147.2	142.19	145.25	28652440	145.25	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20250611	90	95.35	90	92.6	3565499	92.6	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20250611	1379.5	1394	1367.2	1389.4	306157	1389.4	up	up	correct
IPL.NSE	India Pesticides Limited	20250611	218.3	220	207.9	211.46	708609	211.46	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20250611	53.2	53.34	51.84	52.16	14395985	52.16	down	down	correct
IRBINVIT.NSE	IV	20250611	62.61	63.6	62.5	62.85	357516	62.85	up	up	correct
IRCON.NSE	Ircon International Limited	20250611	216.46	220.49	213	215.84	12994055	215.84	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20250611	791.6	795.9	778.25	783	911690	783	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20250611	145.9	147.68	144.47	145.45	15754001	145.45	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20250611	61.3	61.96	59.33	60.11	230346	60.11	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20250611	115.01	118	112.22	113.11	25173	113.11	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20250611	1258.3	1270	1250	1261	57454	1261	up	down	incorrect
ITC.NSE	ITC Limited	20250611	428	428.1	424.85	426.15	20789182	426.15	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20250611	633	633.05	617.4	622.5	33520	622.5	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20250611	814.5	815	776	795.4	439059	795.4	down	up	incorrect
ITI.NSE	ITI Limited	20250611	330.75	333	325.55	327.65	512948	327.65	down	up	incorrect
IVC.NSE	IL&FS Investment Managers Limited	20250611	9.65	9.9	9.51	9.57	537256	9.57	down	down	correct
IVP.NSE	IVP Limited	20250611	187.88	195.24	185	189.1	26939	189.1	up	up	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20250611	8478.05	8499.45	8450	8480	235	8480	up	down	incorrect
IVZINNIFTY.NSE	Invesco Mutual Fund	20250611	2829.88	2854.2	2827.55	2827.55	19	2827.55	down	up	incorrect
IWEL.NSE	Inox Wind Energy Limited	20250611	11435	11495	11129	11279	27265	11279	down	down	correct
IZMO.NSE	IZMO Limited	20250611	323.5	323.5	323.5	323.5	4170	323.5
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20250611	113	113.4	108.9	109.99	6550953	109.99	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20250611	72.22	72.94	71.85	72.4	261474	72.4	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20250611	234.8	243.4	233.2	237.5	191229	237.5	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20250611	104.29	109	104.29	105.98	1002127	105.98	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20250611	117.82	123.22	117.13	122.08	1787954	122.08	up	up	correct
JAIPURKURT.NSE	Nandani Creation Limited	20250611	44.4	45.67	44.4	44.73	10960	44.73	up	down	incorrect
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20250611	92.1	93.95	91.08	91.66	1005036	91.66	down	down	correct
JASH.NSE	Jash Engineering Limited	20250611	575.9	577.85	557.65	558.95	170793	558.95	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20250611	264.75	274.3	264.75	270	22641	267.3741	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20250611	79.9	84.13	79.61	81.78	278198	81.78	up	down	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20250611	40	40.25	39.5	39.93	918253	39.93	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20250611	118.99	120.69	116.1	116.95	229521	116.95	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20250611	1678.6	1760	1671	1717	369058	1717	up	up	correct
JBMA.NSE	JBM Auto Limited	20250611	733	740.95	715.15	724.9	379867	724.9	down	down	correct
JCHAC.NSE	Johnson Controls	20250611	1735	1813	1730.6	1760	249866	1760	up	down	incorrect
JHS.NSE	JHS Svendgaard Laboratories Limited	20250611	13.24	13.66	12.92	13.43	144352	13.43	up	up	correct
JINDALPHOT.NSE	Jindal Photo Limited	20250611	841	866.2	841	852.35	2306	852.35	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20250611	601	640	601	637.2	448435	637.2	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20250611	250.31	254.65	244.2	250.84	7630120	250.84	up	down	incorrect
JINDALSTEL.NSE	Jindal Steel & Power Limited	20250611	975	978	950.55	955.05	2083579	955.05	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20250611	650	664.8	642.5	653.2	225871	653.2	up	down	incorrect
JINDWORLD.NSE	Jindal Worldwide Limited	20250611	61.38	63	60.75	60.78	731690	60.78	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20250611	33.55	35.95	32.91	34.46	494265	34.46	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20250611	65.5	66	62.8	63.84	12725069	63.84	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20250611	386	386	386	386	12790	386
JKCEMENT.NSE	J.K. Cement Limited	20250611	5766	5998	5758.5	5972	248422	5972	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20250611	753	753.55	742.8	745.35	121266	745.35	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20250611	845	847.9	836.4	843.5	128055	843.5	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20250611	376.95	388	373.65	384.15	728345	384.15	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20250611	381.25	384.9	376.85	380.95	514346	380.95	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20250611	97.99	97.99	95.2	95.49	16031	95.49	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20250611	151	152.58	146.26	148.33	5410588	148.33	down	down	correct
JOCIL.NSE	Jocil Limited	20250611	164.75	166.98	164.01	165.13	881	165.13	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20250611	3.55	3.55	3.55	3.55	0	3.55
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20250611	840.2	879	825	867.35	18477	867.35	up	down	incorrect
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20250611	18.07	19.3	17.77	18.22	259396456	18.22	up	up	correct
JSL.NSE	Jindal Stainless Limited	20250611	726	734.35	716.15	721.05	1038655	721.05	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20250611	537.85	543.1	532.3	535.5	4458603	535.5	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20250611	22880	23000	22100	22920	812	22920	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20250611	1003.95	1016	1003.95	1007.1	1003090	1007.1	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20250611	143.5	145.85	142.2	143.44	89110	143.44	down	up	incorrect
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20250611	695	695	682.65	685.6	319802	685.6	down	up	incorrect
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20250611	698.45	699.6	664.1	680.2	876456	680.2	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20250611	1133.1	1164	1133.1	1145	163551	1145	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20250611	746	759.53	730.06	734.71	303590	734.71	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20250611	918.4	939.5	916	921.3	241663	921.3	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20250611	347.2	350.6	345.9	348.25	585248	348.25	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20250611	19.25	20.66	19.24	20.07	27865778	20.07	up	down	incorrect
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20250611	294.45	296.75	289	292.95	54733	292.95	down	up	incorrect
KAJARIACER.NSE	Kajaria Ceramics Limited	20250611	1074.1	1074.1	1047.7	1055	327479	1055	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20250611	163.9	163.9	154.52	155.69	10009	155.69	down	up	incorrect
KALYANIFRG.NSE	Kalyani Forge Limited	20250611	717.15	730	699.55	711.65	5065	711.65	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20250611	547.75	549.7	534	535.2	3423319	535.2	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20250611	235.9	242	233	237.59	82036	237.59	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20250611	33.62	35.95	33.57	34	9535884	34	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20250611	2.19	2.25	2.14	2.22	341863	2.22	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20250611	95.32	100.8	95.32	99.11	97179	99.11	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20250611	215.05	221	207.58	208.24	22120	208.24	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20250611	255.5	255.5	250.3	251.95	311517	250.641	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20250611	249.29	249.88	244	245.3	4171	245.3	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20250611	58.96	69.55	56.61	69.55	135875	69.55	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20250611	238.1	245	235.85	240.25	5114354	240.25	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20250611	915.75	970	910.9	944.3	2869	944.3	up	up	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20250611	47.43	47.43	47.43	47.43	9554	47.43
KAYA.NSE	Kaya Limited	20250611	340.55	355.2	335.55	348.75	46835	348.75	up	up	correct
KCP.NSE	The KCP Limited	20250611	215.5	220	212.4	213.76	193957	213.76	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20250611	36.94	38.27	36.8	36.93	267709	36.93	down	down	correct
KDDL.NSE	KDDL Limited	20250611	2525	2553.2	2500	2531	18913	2531	up	up	correct
KEC.NSE	KEC International Limited	20250611	911.8	927	902.8	914.65	1006641	914.65	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20250611	138	151.92	136.82	143.59	1999089	143.59	up	up	correct
KEI.NSE	KEI Industries Limited	20250611	3794.9	3861	3766.1	3793.5	155511	3793.5	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20250611	128.46	130	125.79	127.1	636797	127.1	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20250611	1304.9	1320.8	1261.2	1273.5	117804	1273.5	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20250611	6.73	6.73	6.73	6.73	1534342	6.73
KEYFINSERV.NSE	Keynote Financial Services Limited	20250611	262.65	264	262.65	262.65	1131	262.65
KHADIM.NSE	Khadim India Limited	20250611	277.1	282	270.05	278.8	12013	278.8	up	down	incorrect
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20250611	84	85.5	83.01	84	184170	84
KHAITANLTD.NSE	Khaitan (India) Limited	20250611	124.9	126.7	121	123.5	6693	123.5	down	up	incorrect
KHANDSE.NSE	Khandwala Securities Limited	20250611	23.5	23.5	22.79	23.03	13039	23.03	down	up	incorrect
KICL.NSE	Kalyani Investment Company Limited	20250611	5330	5425	5260.5	5362	3143	5362	up	down	incorrect
KILITCH.NSE	Kilitch Drugs (India) Limited	20250611	457.9	457.9	443.15	455	8930	455	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20250611	650.65	673.7	648	671.35	485639	671.35	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20250611	3111.6	3160	3103	3114.9	8473	3114.9	up	up	correct
KIOCL.NSE	KIOCL Limited	20250611	316.8	321.95	311.25	313.65	124550	313.65	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20250611	598	609.4	592	594.1	369552	594.1	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20250611	1842.5	1880	1816	1827.1	68508	1827.1	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20250611	903	913.75	885.5	902.3	440749	902.3	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20250611	3907.3	3920.1	3855	3873	6914	3873	down	down	correct
KITEX.NSE	Kitex Garments Limited	20250611	288.65	288.65	281.05	281.7	274519	281.7	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20250611	518.9	544.75	512.2	523.4	226235	523.4	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20250611	30.28	31.25	30.16	30.5	284999	30.5	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20250611	220.18	225	218.02	220.73	2835422	220.73	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20250611	127.85	134	125.5	129.21	775758	129.21	up	up	correct
KOLTEPATIL.NSE	Kolte	20250611	470	472.2	457.2	459.8	665527	459.8	down	down	correct
KOPRAN.NSE	Kopran Limited	20250611	197.15	205	196.4	200.04	696966	200.04	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20250611	2149	2160.7	2133	2148.5	1782061	2148.5	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20250611	80.91	81.45	80.91	81.23	223905	81.23	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20250611	40.25	40.65	39.1	39.47	137520	39.47	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20250611	182	191.7	181.93	186.82	293473	186.82	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20250611	89.18	90.57	87.5	87.83	26259	87.83	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20250611	1369.7	1396	1359.7	1382	1193380	1382	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20250611	1128	1132	1113	1126.1	995328	1126.1	down	down	correct
KRBL.NSE	KRBL Limited	20250611	371.95	384	371.95	379	817598	379	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20250611	95	96.95	93.5	94.49	45790	94.49	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20250611	4.88	4.94	4.85	4.94	96678	4.94	up	down	incorrect
KRISHANA.NSE	Krishana Phoschem Limited	20250611	461.95	469.5	453.4	454.7	153803	454.7	down	up	incorrect
KRSNAA.NSE	Krsnaa Diagnostics Limited	20250611	698	698.4	679	686.65	112259	686.65	down	up	incorrect
KSB.NSE	KSB Limited	20250611	863.7	863.9	841.05	849	56687	849	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20250611	1444	1444	1390.2	1401.1	107667	1401.1	down	down	correct
KSL.NSE	Kalyani Steels Limited	20250611	817.9	825.35	797.2	805.35	58035	805.35	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20250611	203.48	212.79	202.27	209.92	4001170	209.92	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20250611	116.9	120.06	115.59	118.23	116379	118.23	up	down	incorrect
LAKPRE.NSE	Lakshmi Precision Screws Limited	20250611	4.97	4.97	4.96	4.96	100	4.96	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20250611	2990	3017.6	2944	2985.1	287615	2985.1	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20250611	142.4	146	138.95	144.7	35187	144.7	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20250611	262.95	271.8	259.06	270.03	275881	270.03	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20250611	13.21	13.74	12.9	13.37	81505	13.37	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20250611	668	679	665.55	676.45	1933439	676.45	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20250611	16710	17160	16443	16848	6116	16848	up	up	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20250611	5.89	5.91	5.89	5.89	15028	5.89
LEMONTREE.NSE	Lemon Tree Hotels Limited	20250611	141.6	141.96	139.25	140.35	1332847	140.35	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20250611	213.77	234.8	211	229.16	32268	229.16	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20250611	1303.9	1314	1280.6	1295.2	13477	1295.2	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20250611	14.05	14.36	13.95	13.99	63317	13.99	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20250611	444	458.95	435	445.15	96020	445.15	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20250611	619	627.25	615.5	620.2	2206461	620.2	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20250611	28.22	28.38	28.22	28.36	61186	28.36	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20250611	276.79	278.4	276.79	277.27	508	277.27	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20250611	916	916	916	916	15	916
LICNFNHGP.NSE	LIC Mutual Fund	20250611	278.1	285.11	278.1	284.29	634	284.29	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20250611	315.45	317.55	307	312.3	96559	312.3	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20250611	579	592.45	575.05	589.45	87198	589.45	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20250611	7360	7489	7300	7359	35877	7359	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20250611	999.99	1000.01	999.99	1000	2186349	1000	up	up	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20250611	1000	1000.01	999.99	999.99	92043	999.99	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20250611	1467.4	1491	1461.1	1475.8	987368	1475.8	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20250611	170.85	170.85	170.85	170.85	4640	170.85
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20250611	73.35	74.6	71.26	72.06	23326	72.06	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20250611	106.93	107.4	101.95	103.31	50594	103.31	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20250611	9.4	9.4	9.18	9.24	44761	9.24	down	down	correct
LT.NSE	Larsen & Toubro Limited	20250611	3689.9	3692	3656.1	3684.8	1265737	3684.8	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20250611	4510	4600	4468.3	4584.9	294097	4584.9	up	down	incorrect
LUMAXIND.NSE	Lumax Industries Limited	20250611	3228	3271.6	3190	3208.3	17474	3208.3	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20250611	1040.05	1048.3	994	1002.6	361367	1002.6	down	down	correct
LUPIN.NSE	Lupin Limited	20250611	2012.9	2029.4	2000.3	2026.6	983172	2026.6	up	up	correct
LUXIND.NSE	Lux Industries Limited	20250611	1522.5	1548	1484.9	1506.7	77411	1506.7	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20250611	206.5	214.9	205.49	212.01	1785841	212.01	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20250611	117.5	120.42	116.99	117.58	73811	117.58	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20250611	7.91	8.08	7.86	7.86	101044	7.86	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20250611	3085	3124	3076	3080.7	1749787	3080.7	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20250611	280.3	283.3	278.2	281	2820576	281	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20250611	122.7	125.9	118.54	119.85	108859	119.85	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20250611	949.4	949.4	949.4	949.4	6000	949.4
MADHAV.NSE	Madhav Marbles and Granites Limited	20250611	49.25	50.5	48.25	49.37	27560	49.37	up	down	incorrect
MADHUCON.NSE	Madhucon Projects Limited	20250611	8.9	9.46	8.9	9.09	203196	9.09	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20250611	95.9	98.45	95.5	96.35	652730	96.35	up	up	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250611	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250611	138.34	138.34	133.15	136.14	299474	136.14	down	down	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20250611	27.73	27.84	27.45	27.52	303192	27.52	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20250611	750.2	762.75	730	737.45	28480	737.45	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20250611	27.6	28.55	27.15	28.12	92053	28.12	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20250611	56.5	56.7	55.26	55.96	15201213	55.96	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20250611	116.56	120.5	114.55	118.45	10302	118.45	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20250611	314	315	312.55	314	7696	314
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20250611	142.2	145.56	140	142.43	93844	142.43	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20250611	58.99	58.99	58.41	58.85	4394	58.85	down	up	incorrect
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20250611	353.5	357	349.8	353	554739	353	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20250611	354	355	341.35	346.95	227444	346.95	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20250611	14566	14820	14402	14711	10030	14679.9051	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20250611	699	723.9	693.05	719.35	668863	719.35	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20250611	1228.1	1247.4	1194.2	1209.9	110653	1209.9	down	up	incorrect
MALUPAPER.NSE	Malu Paper Mills Limited	20250611	42	43.39	41.67	42.12	67348	42.12	up	down	incorrect
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20250611	29.3	29.3	28.21	28.73	45310	28.73	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20250611	123.47	130.55	120.26	128.02	159296	128.02	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20250611	72.48	74.12	72.11	72.96	66719	72.96	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20250611	60.97	61.24	59.25	61.24	8971	61.24	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20250611	58.01	59.78	57.98	58.71	907946	58.71	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20250611	265	270.4	260.95	268.32	9133371	268.32	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20250611	83.98	84.89	82.11	83.49	37157	83.49	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20250611	284.9	287.6	273.5	276.35	318206	276.35	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20250611	800	804	779	790.4	34152	790.4	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20250611	391.8	393.05	375.55	379.7	516661	379.7	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20250611	168.99	174.9	167.6	172.75	3345964	172.75	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20250611	22.48	22.48	21.3	21.73	9655	21.73	down	down	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20250611	720.17	720.17	698.5	702.17	10083	702.17	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20250611	72.3	75.33	72.3	73.76	11134	73.76	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20250611	581	619.8	568.25	599.85	319536	599.85	up	up	correct
MARICO.NSE	Marico Limited	20250611	699	707.4	697.4	700.25	3560937	700.25	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20250611	234.23	238.44	226.65	231.02	677878	231.02	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20250611	252.15	270.7	252	263.55	3893929	263.55	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20250611	12470	12560	12427	12452	306061	12452	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20250611	303.4	307	299	301.4	124379	301.4	down	up	incorrect
MASKINVEST.NSE	Mask Investments Limited	20250611	148.8	149	148.8	149	7	149	up	down	incorrect
MASTEK.NSE	Mastek Limited	20250611	2417.7	2484	2394.3	2465.2	180005	2465.2	up	down	incorrect
MATRIMONY.NSE	Matrimony.com Limited	20250611	512	524.8	508.65	512.4	13074	512.4	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20250611	108.03	111.5	107.74	108.83	194029	107.7273	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20250611	1185	1201.8	1182.8	1187.1	1692374	1187.1	up	up	correct
MAXIND.NSE	Max India Limited	20250611	180.17	197.35	180.17	195.3	285962	195.3	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20250611	596.2	602.3	581	592.65	49202	592.65	down	down	correct
MAZDA.NSE	Mazda Limited	20250611	250	254.4	247.3	251.2	23722	251.2	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20250611	3408.5	3414	3285.7	3314.6	2161829	3314.6	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20250611	367.35	367.4	340.8	342.9	133157	342.9	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20250611	47.5	48.37	46.17	46.73	338141	46.73	down	down	correct
MCDOWELL.NSE	N	20250611	1523	1548	1482.6	1503.2	9786390	1503.2	down	down	correct
MCL.NSE	Madhav Copper Limited	20250611	60.38	61.5	59.33	59.85	70789	59.85	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20250611	37.7	37.84	35.88	36.2	543971	36.2	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20250611	7900	7945	7567.5	7673.5	965462	7673.5	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20250611	106.87	106.87	100	103.27	442629	103.27	down	up	incorrect
MENONBE.NSE	Menon Bearings Limited	20250611	130	131.55	122.16	123.68	135253	123.68	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20250611	2.34	2.34	2.34	2.34	13173	2.34
MERCATOR.NSE	Mercator Limited	20250611	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20250611	1715	1715	1682	1693	98264	1693	down	down	correct
MFSL.NSE	Max Financial Services Limited	20250611	1522.9	1553.7	1521.7	1536.1	643552	1536.1	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20250611	13.04	13.04	12.5	12.63	172278	12.63	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20250611	1400	1426	1393.2	1410.5	687745	1410.5	up	up	correct
MHHL.NSE	SM	20250611	60.7	61.7	60	61.7	30000	61.7	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20250611	360.7	362.6	352.45	357.5	72006	357.5	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20250611	444.6	447.5	428	437.05	1488438	437.05	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20250611	574.45	584.9	568	573.1	356085	573.1	down	down	correct
MINDSPACE.NSE	RR	20250611	417.35	418.15	415	416.57	372776	416.57	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20250611	252.35	254	244.55	249.1	56966	249.1	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20250611	14.4	14.85	14	14.06	397072	14.06	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20250611	31.57	32.94	31.2	31.64	328698	31.64	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20250611	1.51	1.52	1.49	1.5	2183104	1.5	down	down	correct
MMFL.NSE	M M Forgings Limited	20250611	387.6	396	382.1	388.8	108258	388.8	up	up	correct
MMP.NSE	MMP Industries Limited	20250611	254.75	268.5	254.65	262.73	99224	262.73	up	up	correct
MMTC.NSE	MMTC Limited	20250611	72.38	74	71.5	72.82	1036894	72.82	up	down	incorrect
MODIRUBBER.NSE	Modi Rubber Limited	20250611	123.5	124	120	120.83	7816	120.83	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20250611	61.91	62.5	61.76	62.07	2500	62.07	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20250611	32.88	32.88	30.7	31.34	37711	31.34	down	down	correct
MOIL.NSE	MOIL Limited	20250611	393.55	398.4	386.75	392.35	1016267	392.35	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20250611	14.94	15.15	14.74	14.82	536783	14.82	down	down	correct
MOL.NSE	Meghmani Organics Limited	20250611	92.44	93.65	90.15	91.27	879273	91.27	down	down	correct
MOLDTECH.NSE	Mold	20250611	164.5	166.59	159.2	160.52	167534	160.52	down	down	correct
MOLDTKPAC.NSE	Mold	20250611	699.8	705	681.2	696.25	65849	696.25	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20250611	65.69	66.01	63.46	63.76	547138	63.76	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20250611	259.57	260.73	258.44	259.17	2685	259.17	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20250611	181.55	183.2	181.55	181.99	818778	181.99	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20250611	622	630.85	617.5	622.25	24258	622.25	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20250611	8.28	8.28	8.28	8.28	0	8.28
MOREPENLAB.NSE	Morepen Laboratories Limited	20250611	65	68.12	64.83	67.37	10878246	67.37	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20250611	880	887.65	830	850	3648890	850	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20250611	27.58	27.58	27.07	27.13	26009	27.13	down	down	correct
MPHASIS.NSE	Mphasis Limited	20250611	2675	2703.2	2655	2679.9	844643	2679.9	up	up	correct
MPSLTD.NSE	MPS Limited	20250611	2643.8	2670	2598.3	2617.2	11122	2617.2	down	down	correct
MRF.NSE	MRF Limited	20250611	138000	139450	136500	136880	5607	136880	down	down	correct
MRO.NSE	TEK	20250611	71.26	73.8	69.75	71.66	27975	71.66	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20250611	144	151	142.71	145.9	8599169	145.9	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20250611	27.85	29.77	27.68	29.24	1273132	29.24	up	up	correct
MSTCLTD.NSE	MSTC Limited	20250611	568	569.85	552	557.2	231383	557.2	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20250611	1761.6	1770	1705	1721.9	163354	1721.9	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20250611	2.39	2.41	2.34	2.41	18037	2.41	up	down	incorrect
MTNL.NSE	Mahanagar Telephone Nigam Limited	20250611	51.54	55.25	51.35	52.86	32143373	52.86	up	down	incorrect
MUKANDLTD.NSE	Mukand Limited	20250611	122.39	123.4	119	120.19	73773	120.19	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20250611	78.49	82.85	77.93	78.75	22427	78.75	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20250611	80.25	82	79.65	80.04	210095	80.04	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20250611	139.44	143.63	137.58	141.99	69849	141.99	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20250611	46.59	48.5	45.91	47.6	314283	47.6	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20250611	316.5	319.05	312	314.9	24833	314.9	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20250611	2555.1	2565	2522.5	2538.6	397673	2538.6	down	up	incorrect
NACLIND.NSE	NACL Industries Limited	20250611	171.56	173.99	168	170.57	185380	170.57	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20250611	5.95	5.98	5.9	5.95	374907	5.95
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20250611	27.6	28.8	27.55	28.19	3436	28.19	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20250611	29.15	31.25	29.15	30.65	19156	30.65	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20250611	346.7	353.95	341.55	348.05	33171	348.05	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20250611	139	139.69	135.1	135.8	21570	135.8	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20250611	375.3	379.9	362	371.75	30922	371.75	down	up	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20250611	291.85	297	282.35	286.1	62705	286.1	down	down	correct
NAM.NSE	INDIA	20250611	780	781.6	751.05	753.95	1505980	753.95	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20250611	889.9	938.8	880.85	934.1	4104269	934.1	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20250611	194.95	208	194.85	203.9	149018	203.9	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20250611	191	192.15	188.9	190.01	10895752	190.01	down	up	incorrect
NAUKRI.NSE	Info Edge (India) Limited	20250611	1537	1539.9	1502.9	1505.9	1787307	1505.9	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20250611	4377.3	4427.9	4348.2	4406.9	91760	4406.9	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20250611	119.6	120.75	115	117.1	938717	117.1	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20250611	143.5	144.24	140.97	141.83	77672	141.83	down	up	incorrect
NAZARA.NSE	Nazara Technologies Limited	20250611	1284	1308.7	1270	1273.9	1374788	1273.9	down	down	correct
NBCC.NSE	NBCC (India) Limited	20250611	125.44	126.2	123.4	124.31	12368749	124.31	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20250611	3049	3320.9	2957.6	3034.4	8517	3034.4	down	up	incorrect
NCC.NSE	NCC Limited	20250611	239	240.55	235.87	238.14	2545355	238.14	down	down	correct
NCLIND.NSE	NCL Industries Limited	20250611	222.5	227.07	220	222.99	124677	222.99	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20250611	4416.9	4420	4380	4387.2	113	4387.2	down	down	correct
NDL.NSE	Nandan Denim Limited	20250611	4.02	4.03	3.95	3.97	6295208	3.97	down	up	incorrect
NDRAUTO.NSE	NDR Auto Components Limited	20250611	994.85	1019	971.9	985.7	81611	985.7	down	up	incorrect
NDTV.NSE	New Delhi Television Limited	20250611	172.4	177.95	164.35	165.45	669484	165.45	down	up	incorrect
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20250611	24.53	26.9	24.34	26.12	748791	26.12	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20250611	23.21	25.5	23.21	24.28	4459109	24.28	up	up	correct
NELCAST.NSE	Nelcast Limited	20250611	132	133.6	130.25	131.66	56399	131.66	down	down	correct
NELCO.NSE	Nelco Limited	20250611	985	1065	982.85	1033.35	1403239	1033.35	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20250611	1670.1	1743	1670.1	1732.4	81127	1732.4	up	up	correct
NESCO.NSE	Nesco Limited	20250611	1029	1050	1008.2	1026.95	147948	1026.95	down	down	correct
NETF.NSE	Tata Mutual Fund	20250611	270.25	270.5	268.9	270.06	3234	270.06	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20250611	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20250611	80.79	80.79	79.6	80.07	99220	80.07	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20250611	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20250611	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20250611	57.5	58.45	56.1	56.68	8584050	56.68	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20250611	12680	13799	12676	13630	260093	13630	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20250611	1227	1232.5	1208	1214.4	225917	1214.4	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20250611	7.02	7.15	6.87	7.07	25215	7.07	up	down	incorrect
NFL.NSE	National Fertilizers Limited	20250611	108	109.23	105.3	107.1	2859938	107.1	down	up	incorrect
NGIL.NSE	Nakoda Group of Industries Limited	20250611	30.4	32.5	30.4	31.79	115659	31.79	up	down	incorrect
NH.NSE	Narayana Hrudayalaya Limited	20250611	1826.5	1845	1814	1835.3	246027	1835.3	up	up	correct
NHPC.NSE	NHPC Limited	20250611	89.9	91.3	89.5	90.28	13725582	90.28	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20250611	194.59	208.49	194.03	198.92	3840021	198.92	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20250611	29.49	30.49	28.86	29.84	17683	29.84	up	down	incorrect
NIFTYBEES.NSE	Nippon India Mutual Fund	20250611	281.75	282.8	280.5	281.87	5246351	281.87	up	down	incorrect
NIITLTD.NSE	NIIT Limited	20250611	144.9	145.9	138.31	139.77	2406824	139.77	down	up	incorrect
NILAINFRA.NSE	Nila Infrastructures Limited	20250611	12.81	13.6	12.61	12.7	2159531	12.7	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20250611	13.12	13.42	12.75	12.99	708241	12.99	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20250611	1769.2	1791.3	1744	1751.3	3669	1751.3	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20250611	508.1	508.75	502	504.3	1963	504.3	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20250611	57.2	57.75	56.5	56.6	29018	56.6	down	down	correct
NITCO.NSE	NITCO Limited	20250611	138.23	145.14	136.49	139.33	505336	139.33	up	up	correct
NITINSPIN.NSE	Nitin Spinners Limited	20250611	404	408.45	397	398.95	94891	398.95	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20250611	207.07	207.9	203.1	204.32	6643	204.32	down	down	correct
NKIND.NSE	N.K Industries Limited	20250611	71.75	71.76	68.51	71.13	1869	71.13	down	up	incorrect
NLCINDIA.NSE	NLC India Limited	20250611	241.4	246.3	239	241.12	1913006	241.12	down	up	incorrect
NMDC.NSE	NMDC Limited	20250611	74.8	75.07	73.84	73.95	18264284	73.95	down	down	correct
NOCIL.NSE	NOCIL Limited	20250611	201.99	211	200.76	206.75	1516767	206.75	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20250611	4.09	4.16	4.08	4.09	112010	4.09
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20250611	35.29	36.5	34	34.99	6523	34.99	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20250611	289.57	289.71	286.52	288.04	1038	288.04	down	up	incorrect
NRAIL.NSE	N R Agarwal Industries Limited	20250611	302.15	318.05	302.15	314.35	46563	314.35	up	down	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20250611	271.9	271.9	266.6	268.4	75890	268.4	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20250611	7050	7054.5	6924.5	6990.5	15307	6990.5	down	down	correct
NTPC.NSE	NTPC Limited	20250611	341	342.6	337.45	338.1	10807496	338.1	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20250611	1264.9	1264.9	1226.2	1233.8	19248	1233.8	down	up	incorrect
NURECA.NSE	Nureca Limited	20250611	286	296.65	280	296.65	16983	296.65	up	down	incorrect
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20250611	359.55	360.2	356.4	358.95	89050	358.95	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20250611	386.1	386.1	377	379.05	20205	379.05	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20250611	1918.9	1932.9	1884.6	1901	482323	1901	down	up	incorrect
OCCL.NSE	Oriental Carbon & Chemicals Limited	20250611	311.19	329.8	307.05	313.3	1605010	313.3	up	down	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20250611	9547.5	9617	9301	9443	261322	9443	down	down	correct
OIL.NSE	Oil India Limited	20250611	444.75	468	442.55	465.3	18723840	465.3	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20250611	77	77.99	74.1	74.72	31568	74.72	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20250611	1223.9	1231	1208	1219.7	239836	1219.7	down	up	incorrect
OMAXAUTO.NSE	Omax Autos Limited	20250611	92.98	93.5	89.1	90.2	51471	90.2	down	down	correct
OMAXE.NSE	Omaxe Limited	20250611	97.5	100.52	96.7	97.92	185910	97.92	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20250611	133.95	136.4	131.07	132.91	198862	132.91	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20250611	7.41	7.41	7.41	7.41	0	7.41
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20250611	12.58	13.4	12.26	12.84	21983	12.84	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20250611	67	68.55	62.75	63.17	12153623	63.17	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20250611	244.5	250.4	243.55	247.32	20842417	247.32	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20250611	54.7	56.72	54.69	55.93	556748	55.93	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20250611	326.5	330.05	316.7	322.6	149501	322.6	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20250611	602.35	622	601.75	605.85	221108	605.85	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20250611	181.43	184	178.01	181.68	10162	181.68	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20250611	725	735	714	717.95	151912	717.95	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20250611	47.1	47.39	45.2	46.04	459539	46.04	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20250611	13.7	15.27	13.7	15.2	2715519	15.2	up	down	incorrect
ORIENTBELL.NSE	Orient Bell Limited	20250611	321.4	329.1	306.6	317.51	25296	317.51	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20250611	328.6	328.6	311.25	315.05	665864	315.05	down	up	incorrect
ORIENTELEC.NSE	Orient Electric Limited	20250611	225.05	229.46	224.91	227.22	95721	227.22	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20250611	156.49	159	156.36	157.84	83971	157.84	up	down	incorrect
ORIENTLTD.NSE	Orient Press Limited	20250611	97.1	101.53	97.1	101.53	83551	101.53	up	down	incorrect
ORIENTPPR.NSE	Orient Paper & Industries Limited	20250611	29.98	30.95	29.76	30.34	1892979	30.34	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20250611	5129	5378.5	5104	5268	49931	5268	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20250611	2.07	2.07	2.07	2.07	0	2.07
OSWALAGRO.NSE	Oswal Agro Mills Limited	20250611	102.8	104.5	96.21	98.24	943541	98.24	down	down	correct
PAGEIND.NSE	Page Industries Limited	20250611	46800	47485	46615	46710	18481	46710	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20250611	32.7	33.96	32.52	33.18	4671506	33.18	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20250611	128.04	131.69	127.74	130.41	4439	130.41	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20250611	56.25	57	56	56.25	1136	56.25
PANACEABIO.NSE	Panacea Biotec Limited	20250611	446.9	465.9	443	460.15	230673	460.15	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20250611	183.07	185	183.07	183.07	56423	183.07
PANAMAPET.NSE	Panama Petrochem Limited	20250611	365.8	373.2	365.8	368.8	63754	368.8	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20250611	98.6	99.5	96	98.8	14702	98.8	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20250611	56.19	58.5	55.56	56.22	2268517	56.22	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20250611	216.95	221.75	214	216.61	949091	216.61	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20250611	18.37	18.56	18.05	18.48	2489186	18.48	up	up	correct
PARTYCRUS.NSE	SM	20250611	84	84	83	83	5000	83	down	down	correct
PASHUPATI.NSE	SM	20250611	659	661.95	659	661.95	1800	661.95	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20250611	44.19	46.4	43.76	45.14	17657961	45.14	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20250611	15.47	16.7	15.47	16.03	337364	16.03	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20250611	12.2	13.24	12.18	12.66	59787555	12.66	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20250611	112.25	117	112.25	116.16	102676	116.16	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20250611	30.15	31.44	30.15	30.61	29657	30.61	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20250611	1183	1186	1163.5	1176.1	310767	1176.1	down	down	correct
PENIND.NSE	Pennar Industries Limited	20250611	246.93	252.19	241.5	242.52	489506	242.52	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20250611	29.28	29.28	29.28	29.28	119173	29.28
PERSISTENT.NSE	Persistent Systems Limited	20250611	5960.5	5993.5	5904.5	5955	346228	5955	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20250611	307.05	313.1	307.05	309.35	3319727	309.35	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20250611	431.45	436.2	425.45	428.65	4662364	426.5364	down	down	correct
PFIZER.NSE	Pfizer Limited	20250611	5774	5839	5742	5776	21562	5776	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20250611	121	135.25	121	129.36	958178	129.36	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20250611	41	44.19	40.91	43.6	9194331	43.6	up	up	correct
PGEL.NSE	PG Electroplast Limited	20250611	765	779	754.3	764.8	1347553	764.8	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20250611	13505	13523	13376	13415	14171	13415	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20250611	5849	5928	5748	5864.5	16407	5864.5	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20250611	1303	1372	1299.8	1359.7	75053	1359.7	up	up	correct
PGINVIT.NSE	IV	20250611	87.43	87.43	86.8	86.85	941424	86.85	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20250611	1633	1692.8	1631.1	1650	1359870	1650	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20250611	3068.3	3080	3054	3065	235412	3065	down	down	correct
PIIND.NSE	PI Industries Limited	20250611	3920	3985	3919.8	3975	261045	3975	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20250611	5425	5480	5339.4	5353	16089	5337.2231	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20250611	19.3	19.46	17.82	17.91	809142	17.91	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20250611	44.91	45.65	44.06	44.43	15262	44.43	down	up	incorrect
PITTIENG.NSE	Pitti Engineering Limited	20250611	1022	1025	993.7	1020.2	63518	1020.2	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20250611	855	892.5	842	847.5	3096	847.5	down	up	incorrect
PLASTIBLEN.NSE	Plastiblends India Limited	20250611	216.15	217.58	208.41	210.3	35945	210.3	down	up	incorrect
PNB.NSE	Punjab National Bank	20250611	111.77	111.88	109.72	110.3	23164768	110.3	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20250611	99.2	101.35	98.25	99.63	507834	99.63	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20250611	1127	1132.8	1109.3	1121.8	875077	1121.8	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20250611	28.5	28.96	28.38	28.5	7495	28.5
PNCINFRA.NSE	PNC Infratech Limited	20250611	315.75	321.05	311	316.6	722569	316.6	up	down	incorrect
PODDARHOUS.NSE	Poddar Housing and Development Limited	20250611	39.35	39.35	39.35	39.35	0	39.35
PODDARMENT.NSE	Poddar Pigments Limited	20250611	308.95	309.9	306.15	308.15	6385	308.15	down	up	incorrect
POKARNA.NSE	Pokarna Limited	20250611	1099	1099	1049.6	1069.3	105222	1069.3	down	down	correct
POLYCAB.NSE	Polycab India Limited	20250611	6120.5	6218.5	6120.5	6166.5	158096	6132.1845	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20250611	2289.9	2313	2240.2	2263.4	134401	2263.4	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20250611	1315	1354	1309.5	1327.6	170941	1327.6	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20250611	360.75	368.45	355.6	358.85	33060	358.85	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20250611	426.9	431.5	421.8	426.4	1045875	426.4	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20250611	301.1	301.4	294	295.45	10941604	295.45	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20250611	17880	18284	17453	17534	106004	17534	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20250611	3175	3240	3106	3119.3	95138	3119.3	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20250611	243.05	257.07	242	255.29	88404	255.29	up	up	correct
PPL.NSE	Prakash Pipes Limited	20250611	417.2	426.45	411.3	416.85	117956	416.85	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20250611	21.56	21.92	21.24	21.32	90230	21.32	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20250611	526.5	529	511.85	516.35	1050595	516.35	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20250611	171.88	176.46	170.5	171.94	1141371	171.94	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20250611	6.55	6.7	6.54	6.55	732967	6.55
PRAXIS.NSE	Praxis Home Retail Limited	20250611	12.86	13.33	12.75	13	49327	13	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20250611	220.58	228.9	217	219.87	437457	219.87	down	down	correct
PRECOT.NSE	Precot Limited	20250611	552	566.15	543	548.9	5174	548.9	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20250611	187.25	191.45	184.25	186.52	295308	186.52	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20250611	625.9	626	596.1	602.25	892349	602.25	down	down	correct
PREMIER.NSE	Premier Limited	20250611	3.37	3.67	3.37	3.65	9329	3.65	up	up	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20250611	54.1	55.84	49.2	50.91	333813	50.91	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20250611	1670.3	1689.5	1650.5	1666.5	839825	1666.5	down	up	incorrect
PRICOLLTD.NSE	Pricol Limited	20250611	453	455.5	447	448.8	176114	448.8	down	up	incorrect
PRIMESECU.NSE	Prime Securities Limited	20250611	263.85	265.9	256.25	258.9	15386	257.4674	down	up	incorrect
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20250611	341.1	363	340.55	360.75	1970590	360.75	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20250611	18.5	19.6	18.42	19.32	491324	19.32	up	up	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20250611	2297	2314.9	2250.5	2260.2	54207	2260.2	down	down	correct
PROLIFE.NSE	SM	20250611	150	150.95	149.95	149.95	1500	149.95	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20250611	152	162	152	159.97	6384904	159.97	up	up	correct
PSB.NSE	Punjab & Sind Bank	20250611	33.06	33.12	32.05	32.31	3868662	32.31	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20250611	679.7	698	671.6	682.25	175979	682.25	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20250611	81.92	81.92	78.88	79.24	4040405	79.24	down	down	correct
PTC.NSE	PTC India Limited	20250611	178	183.3	176.38	179.91	4006005	179.91	up	up	correct
PTL.NSE	PTL Enterprises Limited	20250611	41.99	42.98	41.99	42.75	147251	42.75	up	up	correct
PULZ.NSE	SM	20250611	51.8	52.5	51.8	52.5	44000	52.5	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20250611	1098.9	1119.9	1069	1078.7	11527	1078.7	down	up	incorrect
PURVA.NSE	Puravankara Limited	20250611	321	323.45	309.2	314.45	169989	314.45	down	down	correct
PVP.NSE	PVP Ventures Limited	20250611	24.78	24.92	23.7	24.02	245478	24.02	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20250611	80.98	80.98	80.23	80.59	51099	80.59	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20250611	2732	2740	2726	2728.6	130	2728.6	down	down	correct
QUESS.NSE	Quess Corp Limited	20250611	321.6	322.6	314.45	316	400031	316	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20250611	373.45	377	361	365.05	267574	365.05	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20250611	1.59	1.59	1.59	1.59	0	1.59
RADAAN.NSE	Radaan Mediaworks India Limited	20250611	4.82	4.89	4.77	4.89	81471	4.89	up	up	correct
RADICO.NSE	Radico Khaitan Limited	20250611	2576.1	2654.9	2533	2563	473663	2563	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20250611	9.49	9.84	9.35	9.42	196021	9.42	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20250611	451	467.25	443.2	456.45	9653539	456.45	up	up	correct
RAIN.NSE	Rain Industries Limited	20250611	148.19	156.79	147.36	154.6	4631466	154.6	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20250611	204.24	213.29	203.13	205.71	2802319	205.71	up	up	correct
RAJMET.NSE	Rajnandini Metal Limited	20250611	5.63	5.63	5.52	5.63	387608	5.63
RAJRATAN.NSE	Rajratan Global Wire Limited	20250611	431.8	435.45	411.15	416.35	78340	416.35	down	up	incorrect
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20250611	50.3	51.33	49.05	49.42	93170	49.42	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20250611	46.99	46.99	45.93	46.49	3576	46.49	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20250611	10.5	10.5	10.5	10.5	0	10.5
RALLIS.NSE	Rallis India Limited	20250611	322.6	335.95	318	319.8	1398289	319.8	down	up	incorrect
RAMANEWS.NSE	Shree Rama Newsprint Limited	20250611	38.06	38.06	38.06	38.06	41232	38.06
RAMASTEEL.NSE	Rama Steel Tubes Limited	20250611	13.8	13.92	13.33	13.56	41765401	13.56	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20250611	1064.5	1080	1056.05	1071.15	400829	1071.15	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20250611	272.35	275.75	266.3	267.85	141286	267.85	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20250611	460.4	467	450.05	454.95	86039	454.95	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20250611	516.9	549.8	515.2	527.9	432748	527.9	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20250611	17.39	17.9	17.15	17.41	2493731	17.41	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20250611	1560.2	1587	1547.3	1558.8	14513	1558.8	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20250611	2930	2950	2892.6	2912.7	9547	2912.7	down	down	correct
RAYMOND.NSE	Raymond Limited	20250611	610.05	617.45	607.2	608	265579	608	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20250611	221.35	223.64	217.6	220.31	6672873	220.31	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20250611	164	166.5	162.2	163.95	4179609	163.95	down	down	correct
RCOM.NSE	Reliance Communications Limited	20250611	1.85	1.85	1.85	1.85	0	1.85
RECLTD.NSE	REC Limited	20250611	422.95	427.7	416.05	419.3	7624681	419.3	down	up	incorrect
REDINGTON.NSE	Redington (India) Limited	20250611	293.7	303.5	282.75	287	3692225	287	down	down	correct
REFEX.NSE	Refex Industries Limited	20250611	508	513.15	486	489.75	615046	489.75	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20250611	56.07	56.07	54.3	56.07	88987	56.07
RELAXO.NSE	Relaxo Footwears Limited	20250611	449.45	456.6	438.1	447.85	334053	447.85	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20250611	1445.8	1468.6	1443.1	1448	8195700	1448	up	down	incorrect
RELIGARE.NSE	Religare Enterprises Limited	20250611	235.73	237.36	232.77	235.37	884329	235.37	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20250611	405.7	420	390	400.95	5758829	400.95	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20250611	141	143.08	138.1	140.57	171577	140.57	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20250611	34.38	35.85	34.05	34.66	17688155	34.66	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20250611	434.8	442	424.5	429.7	308245	429.7	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20250611	190	192.41	187.41	190.16	8451	190.16	up	up	correct
REPRO.NSE	Repro India Limited	20250611	548.65	557.8	546.35	549.85	5618	549.85	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20250611	220.5	225	215.1	217.11	235091	217.11	down	down	correct
RGL.NSE	Renaissance Global Limited	20250611	127.75	133.45	126.11	127.52	574525	127.52	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20250611	7.41	7.41	7.41	7.41	1031230	7.41
RHIM.NSE	RHI Magnesita India Limited	20250611	456.6	462.9	452.15	461.25	141232	461.25	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20250611	83	84.5	82.26	83.66	461697	83.66	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20250611	991	1029.5	990.9	1004.7	487539	689.6745	up	down	incorrect
RITES.NSE	RITES Limited	20250611	302.75	308.9	298.75	304.25	3461892	304.25	up	down	incorrect
RKDL.NSE	Ravi Kumar Distilleries Limited	20250611	30	33.25	29.51	31.84	254689	31.84	up	up	correct
RKEC.NSE	RKEC Projects Limited	20250611	84.72	86.8	83.1	83.89	37185	83.89	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20250611	675	675.9	657	661.1	1341122	661.1	down	up	incorrect
RMDRIP.NSE	SM	20250611	544	552	527.25	544.6	51500	544.6	up	up	correct
RML.NSE	Rane (Madras) Limited	20250611	967.7	967.7	920.55	926.8	20788	926.8	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20250611	379	402	377.8	398.8	420963	398.8	up	down	incorrect
ROLEXRINGS.NSE	Rolex Rings Limited	20250611	1574.9	1630	1574.9	1619.6	17494	1619.6	up	down	incorrect
ROLLT.NSE	Rollatainers Limited	20250611	1.74	1.83	1.7	1.83	121842	1.83	up	down	incorrect
ROLTA.NSE	Rolta India Limited	20250611	2.35	2.35	2.35	2.35	0	2.35
ROML.NSE	Raj Oil Mills Limited	20250611	49.11	54.7	48.3	51	70354	51	up	down	incorrect
ROSSARI.NSE	Rossari Biotech Limited	20250611	694.8	694.8	680.8	688.25	52685	643.6304	down	up	incorrect
ROSSELLIND.NSE	Rossell India Limited	20250611	73.19	74.99	71.5	73.61	68806	73.61	up	down	incorrect
ROUTE.NSE	Route Mobile Limited	20250611	1030	1039.65	1007	1027	131959	1027	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20250611	2189.4	2215.6	2140	2202.8	18212	2184.6565	up	up	correct
RPOWER.NSE	Reliance Power Limited	20250611	73.18	76.49	70.39	71.27	460345451	71.27	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20250611	137.75	139.12	137.75	137.75	40414	137.75
RPSGVENT.NSE	RPSG Ventures Limited	20250611	988.05	999	950	954.95	99061	954.95	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20250611	59.95	59.95	59.95	59.95	13075	59.95
RSWM.NSE	RSWM Limited	20250611	182.84	191.49	182.84	186.41	115419	186.41	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20250611	432.4	434.65	409.3	420.15	214475	420.15	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20250611	60.13	67.5	60.1	65.56	173888108	65.56	up	down	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20250611	14.52	16.13	14.45	15.24	575641471	15.24	up	down	incorrect
RUBYMILLS.NSE	The Ruby Mills Limited	20250611	224	227.9	218.41	222.21	36589	222.21	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20250611	9.38	9.58	9.31	9.37	243395	9.37	down	up	incorrect
RUCHIRA.NSE	Ruchira Papers Limited	20250611	140.85	144.69	139.1	140.92	87011	140.92	up	up	correct
RUPA.NSE	Rupa & Company Limited	20250611	218.75	224.9	217.04	219.81	331915	219.81	up	up	correct
RVHL.NSE	Ravinder Heights Limited	20250611	53.09	53.78	50.52	51.59	51307	51.59	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20250611	428.45	435.7	422.65	427.8	10010848	427.8	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20250611	363.1	370	363	363	3402	363	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20250611	5.82	6.1	5.81	6.02	60721	6.02	up	down	incorrect
SADBHAV.NSE	Sadbhav Engineering Limited	20250611	13.58	13.7	13.05	13.3	227116	13.3	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20250611	4.93	5.34	4.93	5.26	260266	5.26	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20250611	2200	2212.6	2160.5	2177.6	12937	2177.6	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20250611	32.13	34	30.75	31.11	35892	31.11	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20250611	227.5	229.9	222.06	223.07	70056	223.07	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20250611	133.62	134.25	132.61	133.15	9131936	133.15	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20250611	314	324.5	314	317.35	9110	317.35	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20250611	27.68	28.5	27.32	28.03	372699	28.03	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20250611	206	211.4	203	207	487591	207	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20250611	3.39	3.46	3.37	3.46	570248	3.46	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20250611	8.89	9.45	8.82	8.88	26346429	8.88	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20250611	256.55	262	255.05	258.4	28670	258.4	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20250611	18.55	18.7	17.95	18.06	195751	18.06	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20250611	926	954	926	948.1	122406	948.1	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20250611	7.18	7.18	7	7.04	29817	7.04	down	down	correct
SANCO.NSE	Sanco Industries Limited	20250611	2.64	2.88	2.64	2.87	38778	2.87	up	down	incorrect
SANDESH.NSE	The Sandesh Limited	20250611	1144.9	1157.1	1141.1	1148.5	1501	1148.5	up	down	incorrect
SANDHAR.NSE	Sandhar Technologies Limited	20250611	523.2	543.8	521.9	528.15	248003	528.15	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20250611	426.8	428.9	419.5	421.35	16832	421.35	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20250611	62.09	62.59	61.22	61.61	268829	61.61	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20250611	298.2	303.4	292.35	296.85	601745	296.85	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20250611	10.66	10.74	10.15	10.56	15782	10.56	down	down	correct
SANOFI.NSE	Sanofi India Limited	20250611	6184	6199.5	6115.5	6164.5	6699	6164.5	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20250611	0.38	0.38	0.37	0.38	209263	0.38
SARDAEN.NSE	Sarda Energy & Minerals Limited	20250611	455.7	460	447.25	451.9	523324	451.9	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20250611	558	559	545.5	548.2	189332	548.2	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20250611	117.8	117.8	112	113.86	91115	110.964	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20250611	1463	1494	1456	1469.4	19283	1469.4	up	down	incorrect
SASTASUNDR.NSE	Sastasundar Ventures Limited	20250611	280.95	290.45	277.05	285.2	7556	285.2	up	up	correct
SATIA.NSE	Satia Industries Limited	20250611	82	85.7	81.29	85.17	321522	85.17	up	down	incorrect
SATIN.NSE	Satin Creditcare Network Limited	20250611	168.8	169.3	164.52	165.77	238358	165.77	down	up	incorrect
SBCL.NSE	Shivalik Bimetal Controls Limited	20250611	484	503.6	484	497.25	88027	497.25	up	down	incorrect
SBICARD.NSE	SBI Cards and Payment Services Limited	20250611	1002	1004	991.1	991.95	531871	991.95	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20250611	119.43	119.73	118.81	119.15	10750	119.15	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20250611	415.01	421.77	414.3	420.43	7792	420.43	up	up	correct
SBIETFPB.NSE	SBI Mutual Fund	20250611	285.4	285.4	283.01	283.9	7125	283.9	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20250611	225.69	226.63	225.31	226.31	47089	226.31	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20250611	1785.5	1800.9	1774	1799.3	1089930	1799.3	up	up	correct
SBIN.NSE	State Bank of India	20250611	817	820.6	813.05	815.05	7197825	815.05	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20250611	4228	4262.6	4176.4	4195	28465	4195	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20250611	219.05	224.45	215	216.82	182024	216.82	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20250611	774.9	785	754.4	767.7	355620	767.7	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20250611	216.15	216.59	206.5	210.54	2687079	210.54	down	up	incorrect
SDBL.NSE	Som Distilleries & Breweries Limited	20250611	153	161.44	151.69	156.7	5445798	156.7	up	down	incorrect
SEAMECLTD.NSE	Seamec Limited	20250611	871.6	900	864.1	872.15	22388	872.15	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20250611	24.1	24.98	23.51	23.96	30211	23.96	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20250611	684	733.85	675.05	702.05	427595	702.05	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20250611	189.1	203.45	189.1	199.85	1947287	199.85	up	up	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20250611	160.01	164	158	159.53	1884285	159.53	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20250611	286.9	291	284.95	287.05	12441	287.05	up	up	correct
SETCO.NSE	Setco Automotive Limited	20250611	17.9	17.91	17.69	17.9	13091	17.9
SETF10GILT.NSE	SBI Mutual Fund	20250611	258.3	258.42	257.61	257.95	88190	257.95	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20250611	85.15	85.15	81	83.23	2234257	83.23	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20250611	272.62	272.62	265.51	266.51	450110	266.51	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20250611	579.94	579.95	574.09	574.84	36695	574.84	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20250611	731.29	732	724.1	727.24	39637	727.24	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20250611	0.9	0.94	0.86	0.92	114844	0.92	up	down	incorrect
SEYAIND.NSE	Seya Industries Limited	20250611	18.45	18.71	18	18.49	7786	18.49	up	down	incorrect
SFL.NSE	Sheela Foam Limited	20250611	658.05	669	654	665.6	199386	665.6	up	up	correct
SGIL.NSE	Synergy Green Industries Limited	20250611	539.8	550	532.25	544.05	63636	544.05	up	up	correct
SGL.NSE	STL Global Limited	20250611	15.61	16.46	15.61	15.93	11946	15.93	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20250611	53.2	56.8	53.2	55.98	5872	55.98	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20250611	976.65	993.7	957.15	964.8	784998	964.8	down	down	correct
SHALBY.NSE	Shalby Limited	20250611	184.3	186.8	182.48	184.65	167716	184.65	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20250611	101.15	103.29	100.48	101.46	162335	101.46	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20250611	1027.8	1044.9	985.1	1017.25	744794	1014.4452	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20250611	20.69	20.69	20.69	20.69	12282	20.69
SHANTIGEAR.NSE	Shanthi Gears Limited	20250611	519	521.55	503.55	511	31151	511	down	up	incorrect
SHARDACROP.NSE	Sharda Cropchem Limited	20250611	807	831.95	801	822.95	481356	822.95	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20250611	1949	1976	1945.6	1969.5	37310	1969.5	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20250611	190.87	198.7	190	192.5	1902273	192.5	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20250611	510.21	512.95	508.92	511.96	7444	511.96	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20250611	109.5	112.5	109	110.56	7588	110.56	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20250611	947	979.8	939.25	975.3	422436	975.3	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20250611	32.83	34.8	32.83	33.59	248340	33.59	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20250611	79.71	81.94	78.81	80.21	21620	80.21	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20250611	210	214.07	208.57	210.99	5921	210.99	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20250611	244	250.97	242.1	246.21	223075	246.21	up	down	incorrect
SHOPERSTOP.NSE	Shoppers Stop Limited	20250611	516.3	522	508.05	519.75	25198	519.75	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20250611	79.08	81.17	74.05	76	37713	76	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20250611	78.88	80.39	78.31	79	256846	79	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20250611	29950	30200	29655	29830	35659	29830	down	up	incorrect
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20250611	336.95	347.45	332.55	334.95	180972	334.95	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20250611	46.5	46.9	45.9	46.24	277055	46.24	down	down	correct
SHRENIK.NSE	Shrenik Limited	20250611	0.61	0.63	0.6	0.62	610715	0.62	up	up	correct
SHREYANIND.NSE	Shreyans Industries Limited	20250611	231.18	232.89	228.02	229.35	9947	229.35	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20250611	2495.6	2535.9	2462	2518.3	56521	2518.3	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20250611	7.44	7.5	7.44	7.44	51843	7.44
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20250611	878.4	880.35	854.55	858.1	369537	858.1	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20250611	13.84	13.84	13	13.25	8840	13.25	down	down	correct
SIEMENS.NSE	Siemens Limited	20250611	3381	3398	3338.2	3355.9	412042	3355.9	down	down	correct
SIGIND.NSE	Signet Industries Limited	20250611	65.3	66.43	62.1	65.1	16020	65.1	down	down	correct
SIL.NSE	Standard Industries Limited	20250611	20.05	20.65	19.51	19.93	127532	19.93	down	down	correct
SILGO.NSE	Silgo Retail Limited	20250611	53.2	53.4	53.2	53.2	15864	53.2
SILINV.NSE	SIL Investments Limited	20250611	600.5	615	600.5	607.5	4744	607.5	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20250611	15.91	16.78	15.16	16.2	7608	16.2	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20250611	18.14	18.14	18.14	18.14	22214	18.14
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20250611	297.55	298.75	289	293.05	31605	293.05	down	up	incorrect
SINTERCOM.NSE	Sintercom India Limited	20250611	131.37	135.59	130.31	131.21	3378	131.21	down	up	incorrect
SIRCA.NSE	Sirca Paints India Limited	20250611	388.8	393.1	383	385.8	448847	385.8	down	down	correct
SIS.NSE	SIS Limited	20250611	380.7	380.7	370	371.75	113912	371.75	down	up	incorrect
SITINET.NSE	SITI Networks Limited	20250611	0.51	0.52	0.5	0.51	800075	0.51
SIYSIL.NSE	Siyaram Silk Mills Limited	20250611	742	751	721	727.5	146015	727.5	down	up	incorrect
SJVN.NSE	SJVN Limited	20250611	104.44	105.85	102.5	103.16	6772287	103.16	down	up	incorrect
SKFINDIA.NSE	SKF India Limited	20250611	4755	4755	4702.8	4734.2	28321	4734.2	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20250611	2.92	2.92	2.92	2.92	0	2.92
SKIPPER.NSE	Skipper Limited	20250611	527	536.15	510.55	514.25	681635	514.25	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20250611	246.98	251.49	242.6	247.93	222360	247.93	up	down	incorrect
SMARTLINK.NSE	Smartlink Holdings Limited	20250611	169.7	170.7	165.99	168.18	12099	168.18	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20250611	137.7	143.5	134.1	142.25	1208593	142.25	up	down	incorrect
SMLISUZU.NSE	SML Isuzu Limited	20250611	1890.9	1920.4	1869.8	1886.2	24720	1886.2	down	up	incorrect
SMSLIFE.NSE	SMS Lifesciences India Limited	20250611	1227.9	1236.8	1201.2	1213.4	1324	1213.4	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20250611	252.15	259.95	251.1	257.35	171112	257.35	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20250611	59	64.4	59	62.7	3409430	62.7	up	up	correct
SOBHA.NSE	Sobha Limited	20250611	1654	1660	1606.1	1613.3	260589	1613.3	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20250611	476.4	522	474.15	513	612846	513	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20250611	16949	17035	16470	16587	144415	16587	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20250611	579.75	587.1	555.15	560.2	138213	560.2	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20250611	42.52	45	41.66	42.34	16286	42.34	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20250611	158.5	161.52	158	160.21	13637	160.21	up	up	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20250611	519	534.65	517.3	519	2003002	519
SONATSOFTW.NSE	Sonata Software Limited	20250611	425	431.35	414.5	427.55	3494408	427.55	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20250611	438.55	445	430.2	436.1	51680	436.1	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20250611	30.99	31.2	30.42	30.79	24713957	30.79	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20250611	156.95	158	151.66	152.45	96862	152.45	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20250611	840.1	843.85	822.8	827.35	24567	827.35	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20250611	284.5	287.9	278.15	282.15	318742	282.15	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20250611	164.88	169.5	163.31	165.8	1275205	165.8	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20250611	7.5	7.94	7.49	7.53	985379	7.53	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20250611	129.2	132.2	129.19	130.38	22151	130.38	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20250611	64.79	66.8	64.1	65.02	490159	65.02	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20250611	86.79	88.41	86.01	86.96	731500	86.96	up	up	correct
SPLIL.NSE	SPL Industries Limited	20250611	38.9	39.86	37.9	39.57	16533	39.57	up	down	incorrect
SPMLINFRA.NSE	SPML Infra Limited	20250611	212.1	221.2	212.1	216.5	538834	216.5	up	down	incorrect
SREEL.NSE	Sreeleathers Limited	20250611	251.4	251.4	246.02	247.3	4552	247.3	down	up	incorrect
SRF.NSE	SRF Limited	20250611	3087.9	3099.6	3065	3091.8	740161	3091.8	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20250611	649.9	659	626	635.95	22386	635.95	down	up	incorrect
SRPL.NSE	Shree Ram Proteins Limited	20250611	0.63	0.64	0.6	0.6	3089719	0.6	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20250611	256.39	256.99	244.4	248.3	317670	248.3	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20250611	826	874.05	826	867.8	1321142	867.8	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20250611	219.25	219.5	216.25	217	189273	217	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20250611	177	181.21	173.59	174.94	110562	174.94	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20250611	159.99	162.59	158.07	159.41	166287	159.41	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20250611	105.7	107.83	105.02	106.96	29450	106.96	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20250611	8.57	8.8	8.29	8.46	6270497	8.46	down	down	correct
STEL.NSE	STEL Holdings Limited	20250611	440	440	425	428.05	3918	428.05	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20250611	372	393.45	372	380.05	480342	380.05	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20250611	75.54	77.2	74.8	76.97	1206779	76.97	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20250611	583.75	612.15	583.75	602.2	327176	602.2	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20250611	1743	1757.7	1735	1748.2	22898	1748.2	up	down	incorrect
SUBEXLTD.NSE	Subex Limited	20250611	15.65	16.9	15.62	16.71	11454730	16.71	up	up	correct
SUBROS.NSE	Subros Limited	20250611	805	809.45	775.1	779.9	134165	779.9	down	up	incorrect
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20250611	1260	1289.9	1237.2	1253.6	472843	1253.6	down	up	incorrect
SUMICHEM.NSE	Sumitomo Chemical India Limited	20250611	517.2	518.45	504.2	504.95	335489	504.95	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20250611	102.89	102.89	99	99.23	20604	99.23	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20250611	2141	2199	2130	2149.7	5751	2149.7	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20250611	2.2	2.34	2.11	2.28	2315796	2.28	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20250611	5079	5105	5010.5	5042	32294	5042	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20250611	415	440	409.3	434.4	387525	434.4	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20250611	866.6	895.95	856	870.75	5576	870.75	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20250611	998	1020.9	998	1007	96221	1007	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20250611	280	291.95	280	282.3	671547	282.3	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20250611	1694.8	1695	1679.3	1690.6	1999978	1690.6	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20250611	452.95	465	452.95	461.45	295072	461.45	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20250611	630	630.5	621.1	624.65	184722	624.65	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20250611	183.3	184.9	177.05	178.71	2669	178.71	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20250611	9.83	11.25	9.83	10.62	833014	10.62	up	down	incorrect
SUPRAJIT.NSE	Suprajit Engineering Limited	20250611	476	480.45	470.3	474.95	85233	474.95	down	up	incorrect
SUPREMEENG.NSE	Supreme Engineering Limited	20250611	2.15	2.25	2.04	2.07	285761	2.07	down	up	incorrect
SUPREMEIND.NSE	The Supreme Industries Limited	20250611	4406.4	4432.6	4332.5	4354	122884	4330.3691	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20250611	37.85	41.44	37.7	38.05	769726	38.05	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20250611	20.49	21.15	19.6	20.14	324520	20.14	down	up	incorrect
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20250611	73.79	74.36	71.52	72.73	5093	72.73	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20250611	345.7	349.5	339.15	342.5	300076	342.5	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20250611	148.35	151.5	144.85	150.44	425962	150.44	up	down	incorrect
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20250611	41.77	41.78	40.97	41.77	24114	41.77
SUVEN.NSE	Suven Life Sciences Limited	20250611	226.12	247.02	226.12	247.02	1460988	247.02	up	up	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20250611	1010	1024.9	995.7	1002.3	415296	1002.3	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20250611	3.89	3.89	3.8	3.86	329670	3.86	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20250611	68.6	69.4	67.12	67.59	99916334	67.59	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20250611	3.58	3.58	3.58	3.58	49368	3.58
SWANENERGY.NSE	Swan Energy Limited	20250611	469.3	478	455.7	462.8	3060889	462.8	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20250611	3999	4096	3988	4036.5	28366	3935.7249	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20250611	614.85	614.85	614.85	614.85	3190	614.85
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20250611	310	328.45	309.45	321.65	10685058	321.65	up	down	incorrect
SYMPHONY.NSE	Symphony Limited	20250611	1184.8	1204	1180	1189.8	66717	1189.8	up	down	incorrect
SYNGENE.NSE	Syngene International Limited	20250611	659.9	667.6	657.3	662.55	895617	661.2674	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20250611	228.49	230.79	222.15	223.05	3102	223.05	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20250611	427.5	435.8	426.25	432	160856	432	up	down	incorrect
TAKE.NSE	TAKE Solutions Limited	20250611	9.05	9.05	8.97	9.05	30199	9.05
TALBROAUTO.NSE	Talbros Automotive Components Limited	20250611	318	323	304	306	1582430	306	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20250611	630	636.9	616.5	622.65	468725	622.65	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20250611	25.41	25.41	24.05	24.66	26518	24.66	down	down	correct
TARC.NSE	TARC Limited	20250611	188.97	188.99	182.04	185.86	560820	185.86	down	down	correct
TARMAT.NSE	Tarmat Limited	20250611	57.85	58.85	56.25	56.86	40059	56.86	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20250611	10632	10632	10440	10557	2637	10557	down	up	incorrect
TATACHEM.NSE	Tata Chemicals Limited	20250611	964	972	951.35	960.35	1078694	960.35	down	up	incorrect
TATACOMM.NSE	Tata Communications Limited	20250611	1729.8	1733.8	1697	1714.3	471313	1689.1695	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20250611	1115.2	1119	1102	1104.3	862130	1104.3	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20250611	6670	6680	6590	6618	167351	6618	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20250611	7379	7390	7100	7174.5	134827	7174.5	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20250611	734.95	744	730.15	736.4	12626754	736.4	up	down	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20250611	415	416.8	409.35	412.05	6791313	412.05	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20250611	156.45	157.53	155.31	156.41	17605668	156.41	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20250611	948	964.5	948	953.8	41989	953.8	up	down	incorrect
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20250611	198.99	205.91	195	198.1	642991	198.1	down	up	incorrect
TCI.NSE	Transport Corporation of India Limited	20250611	1153.7	1159.7	1119.6	1131.6	19918	1131.6	down	up	incorrect
TCIEXP.NSE	TCI Express Limited	20250611	798	798	771.2	774.45	41762	774.45	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20250611	13.2	13.95	12.47	13.46	20011	13.46	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20250611	3834.8	3863.8	3782.6	3830.6	4778	3830.6	down	up	incorrect
TCS.NSE	Tata Consultancy Services Limited	20250611	3470	3489	3449.1	3471.9	2847013	3471.9	up	down	incorrect
TDPOWERSYS.NSE	TD Power Systems Limited	20250611	496	524.8	493.65	511.5	2506047	511.5	up	down	incorrect
TEAMLEASE.NSE	TeamLease Services Limited	20250611	2013.8	2041.7	1985	2009	24568	2009	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20250611	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20250611	1618	1649	1604.6	1637.5	2660949	1637.5	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20250611	1541.9	1548	1502.6	1518.9	252495	1518.9	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20250611	717.45	723.9	708.3	714.6	905497	494.7	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20250611	489.35	489.35	489.35	489.35	19597	489.35
TERASOFT.NSE	Tera Software Limited	20250611	284.4	284.4	284.4	284.4	1527	284.4
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20250611	108	109.47	104.76	105.71	529397	105.71	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20250611	65.9	68.5	65.02	65.38	191183	65.38	down	up	incorrect
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20250611	180.5	184.4	176	179.04	9880900	179.04	down	up	incorrect
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20250611	233.1	237.35	224.01	225.93	1084038	225.93	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20250611	16.12	16.12	16.12	16.12	4143	16.12
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20250611	12.8	13.39	12.78	13.17	181398	13.17	up	down	incorrect
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20250611	1912	1922.8	1895	1907	20844	1907	down	up	incorrect
THEINVEST.NSE	The Investment Trust of India Limited	20250611	157.35	162.3	153.25	160.19	55410	160.19	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20250611	143.99	154.72	143.99	146.66	467106	146.66	up	up	correct
THERMAX.NSE	Thermax Limited	20250611	3571.7	3659.9	3534.9	3550	263092	3550	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20250611	174.5	176.46	169	171.07	869800	171.07	down	up	incorrect
THOMASCOTT.NSE	Thomas Scott (India) Limited	20250611	323.35	334.5	320	320.8	23058	320.8	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20250611	999.2	1000.9	980.5	986.8	23009	986.8	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20250611	360.5	367	341.1	343.25	2286041	343.25	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20250611	3035	3069	2992.5	3002.3	6187	3002.3	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20250611	3099.9	3119.9	3020	3027.6	187736	3027.6	down	up	incorrect
TIJARIA.NSE	Tijaria Polypipes Limited	20250611	6.97	7.34	6.75	7.02	32094	7.02	up	up	correct
TIL.NSE	TIL Limited	20250611	381.7	394.05	374.4	376.8	215470	376.8	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20250611	173.98	188	165.52	173.75	52643	173.75	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20250611	438.5	446.8	432.5	438.9	1275964	438.9	up	up	correct
TIMKEN.NSE	Timken India Limited	20250611	3431.4	3467.3	3401	3410	140552	3410	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20250611	286.35	295.59	279	285.06	805259	285.06	down	up	incorrect
TIRUPATIFL.NSE	Tirupati Forge Limited	20250611	40	40	40	40	72507	40
TITAN.NSE	Titan Company Limited	20250611	3525	3549	3505	3541.6	505077	3541.6	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20250611	88.3	92.85	88.3	92.12	1029775	92.12	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20250611	170	174	167.7	169.66	204754	169.66	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20250611	9.9	9.98	9.58	9.76	11787	9.76	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20250611	142.75	147.58	137.65	140.29	11963	140.29	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20250611	3220	3224.9	3185.3	3205.8	178850	3199.7207	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20250611	1466	1468.7	1422.5	1432.4	1051804	1432.4	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20250611	82.5	83.99	80.01	82.46	18176	82.46	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20250611	92.89	92.89	89	89.57	9366	89.57	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20250611	86.3	87.69	84.2	85.28	259200	85.28	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20250611	8.2	8.43	8.11	8.2	14421	8.2
TREJHARA.NSE	Trejhara Solutions Limited	20250611	245.29	245.29	238.1	238.73	10345	238.73	down	down	correct
TRENT.NSE	Trent Limited	20250611	5817	5838	5759.5	5776.5	545428	5771.5	down	down	correct
TRF.NSE	TRF Limited	20250611	406.05	417.95	396.6	400.9	74322	400.9	down	up	incorrect
TRIDENT.NSE	Trident Limited	20250611	31.64	33.14	31.47	32.02	49580494	32.02	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20250611	86.85	88.98	86.29	87.41	89216	87.41	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20250611	608.8	615.5	601.5	611.95	1368339	611.95	up	down	incorrect
TRIVENI.NSE	Triveni Engineering & Industries Limited	20250611	438.95	438.95	429.6	433.1	201339	433.1	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20250611	1320	1364.9	1264.9	1276.1	22143	1276.1	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20250611	621.5	625.9	617.2	624	41343	624	up	up	correct
TTL.NSE	T.T. Limited	20250611	16.09	16.69	15.39	15.63	2532365	15.63	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20250611	72	81.12	71.49	75.85	141151495	75.85	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20250611	482.2	490.1	474.75	474.75	42223	474.75	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20250611	2750	2809	2745	2770	1303148	2770	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20250611	2973.5	3043.1	2955	2964.2	4102	2964.2	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20250611	174.26	176.4	172.31	175.01	66434	175.01	up	up	correct
TVVISION.NSE	TV Vision Limited	20250611	8.35	8.35	8.35	8.35	13928	8.35
UBL.NSE	United Breweries Limited	20250611	2049	2134.7	2035.2	2064.4	260680	2064.4	up	up	correct
UCOBANK.NSE	UCO Bank	20250611	33.12	33.24	32.35	32.72	14352035	32.72	down	down	correct
UFLEX.NSE	Uflex Limited	20250611	625.5	648	621.95	632.15	308716	632.15	up	up	correct
UFO.NSE	UFO Moviez India Limited	20250611	72.5	81.99	72.16	77.6	883335	77.6	up	down	incorrect
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20250611	50	52.4	49.71	50.86	627062	50.86	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20250611	175.31	184.6	175	179.64	921575	179.64	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20250611	51.4	51.66	48.82	49.01	19412519	49.01	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20250611	11380	11518	11340	11457	237747	11457	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20250611	89.24	90.47	87.81	88.1	9827	88.1	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20250611	5.85	5.85	5.67	5.72	9323	5.72	down	up	incorrect
UNICHEMLAB.NSE	Unichem Laboratories Limited	20250611	616	658.8	615	647.55	336829	647.55	up	down	incorrect
UNIDT.NSE	United Drilling Tools Limited	20250611	192.8	204.5	190	202.81	86195	202.81	up	down	incorrect
UNIENTER.NSE	Uniphos Enterprises Limited	20250611	157.27	157.78	153.95	154.89	11011	154.89	down	down	correct
UNIONBANK.NSE	Union Bank of India	20250611	155	155.1	151.4	152.82	8389032	152.82	down	down	correct
UNITECH.NSE	Unitech Limited	20250611	9.55	9.55	9.55	9.55	1543280	9.55
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20250611	452.8	452.8	429.1	435.6	6612	435.6	down	up	incorrect
UNIVASTU.NSE	Univastu India Limited	20250611	255	257.02	246	247.97	37374	247.97	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20250611	656.2	669	650	663	64393	663	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20250611	247.85	259.01	242.85	255.12	15822	255.12	up	up	correct
UPL.NSE	UPL Limited	20250611	641	641.4	631.5	635.85	976204	635.85	down	down	correct
URJA.NSE	Urja Global Limited	20250611	15.69	17.49	15.66	16.05	15280951	16.05	up	up	correct
USHAMART.NSE	Usha Martin Limited	20250611	309.9	316.9	306.55	313.75	1409481	313.75	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20250611	1245	1279.8	1231	1273.9	424535	1273.9	up	up	correct
UTIBANKETF.NSE	Uti Mutual Fund	20250611	58.48	58.48	57.9	57.96	19221	57.96	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20250611	71.76	73.89	71.76	73.37	199191	73.37	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20250611	275.07	276.27	273.72	274.26	32587	274.26	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20250611	894.7	907.3	894.7	899.62	380	899.62	up	down	incorrect
UTISXN50.NSE	UTI Mutual Fund	20250611	91.77	91.77	90.61	90.91	12303	90.91	down	up	incorrect
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20250611	318	325.55	313.2	316.85	86423	316.85	down	up	incorrect
V2RETAIL.NSE	V2 Retail Limited	20250611	1837.7	1856.9	1811	1829.4	26786	1829.4	down	up	incorrect
VADILALIND.NSE	Vadilal Industries Limited	20250611	5463	5521	5385	5446	7460	5446	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20250611	258.1	268	254.85	259.8	960627	258.1681	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20250611	13.14	13.14	12.4	12.58	760260	12.58	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20250611	10.07	10.07	9.88	10.07	1125710	10.07
VALIANTORG.NSE	Valiant Organics Limited	20250611	475.7	483.65	471.35	483.65	61888	483.65	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20250611	44.96	48	44.06	47.07	157363	47.07	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20250611	12.29	12.98	12.2	12.73	409419	12.73	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20250611	552	561.6	547.1	553.25	229482	553.25	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20250611	53.8	55.8	53.7	54.58	1683922	54.58	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20250611	45.99	47.35	45.55	46.69	43667	46.69	up	up	correct
VBL.NSE	Varun Beverages Limited	20250611	478.05	479.35	470	475.1	10243554	475.1	down	down	correct
VEDL.NSE	Vedanta Limited	20250611	464.5	473.1	462.15	469.3	15635681	461.9973	up	down	incorrect
VENKEYS.NSE	Venky's (India) Limited	20250611	1648.5	1674	1636.3	1645.4	27289	1645.4	down	up	incorrect
VENUSREM.NSE	Venus Remedies Limited	20250611	457.7	471.5	446.85	461.25	120751	461.25	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20250611	11.02	11.02	11.02	11.02	150649	110.2
VESUVIUS.NSE	Vesuvius India Limited	20250611	606.5	615	596	603	202716	603	down	up	incorrect
VETO.NSE	Veto Switchgears and Cables Limited	20250611	134.8	134.8	131	131.95	75646	131.95	down	up	incorrect
VGUARD.NSE	V	20250611	378.4	384	375.9	380.55	179203	380.55	up	down	incorrect
VHL.NSE	Vardhman Holdings Limited	20250611	4199	4250	4125	4140.2	2045	4140.2	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20250611	426.8	428.25	420.1	423.55	6328	423.55	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20250611	955.85	959.3	949.2	953.25	78520	953.25	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20250611	2.3	2.31	2.15	2.25	512194	2.25	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20250611	2.48	2.75	2.48	2.66	16927167	2.66	up	up	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20250611	2.63	2.84	2.61	2.66	25162931	2.66	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20250611	949.9	986.5	943.04	974.7	535394	487.35	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20250611	1868	1915.4	1864.6	1875.3	224908	1875.3	up	down	incorrect
VINDHYATEL.NSE	Vindhya Telelinks Limited	20250611	1728.3	1782	1713.6	1736	26630	1736	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20250611	30	30.85	30	30	4032	30
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20250611	328.9	335.5	325.5	327.45	8948	327.45	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20250611	41.41	42.39	40.7	40.96	144462	40.96	down	up	incorrect
VIPIND.NSE	VIP Industries Limited	20250611	375	423.5	374.45	413.6	10896579	413.6	up	down	incorrect
VIPULLTD.NSE	Vipul Limited	20250611	11.54	11.54	11.54	11.54	101793	11.54
VISAKAIND.NSE	Visaka Industries Limited	20250611	86.3	88.9	85.52	86.13	189548	85.6201	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20250611	29.9	29.9	28.61	29.72	9060	29.72	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20250611	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20250611	561.9	580.65	556.05	563	357840	563	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20250611	10.31	11.08	10.31	10.6	1810156	10.6	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20250611	0.86	0.91	0.85	0.89	1339507	0.89	up	up	correct
VLSFINANCE.NSE	VLS Finance Limited	20250611	252	264	252	260.02	54671	260.02	up	up	correct
VMART.NSE	V	20250611	3513	3700	3505.68	3678.52	314604	919.63	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20250611	8984	9100	8750	8849	27847	8849	down	down	correct
VOLTAS.NSE	Voltas Limited	20250611	1327.7	1328	1297	1312	2233115	1304.7111	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20250611	571.05	595	567.4	577.15	884016	577.15	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20250611	265.8	267.45	262	263.8	29685	263.8	down	down	correct
VSTIND.NSE	VST Industries Limited	20250611	286.95	292.4	286.95	289.8	347537	289.8	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20250611	3794.7	3810	3765.1	3792.6	6309	3792.6	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20250611	490.2	498.75	482.85	494	140315	494	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20250611	1582.2	1589.8	1556	1579.4	224697	1579.4	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20250611	266.3	272.39	259.4	263.6	1507346	263.6	down	down	correct
WANBURY.NSE	Wanbury Limited	20250611	293.05	303.9	290	293.35	59218	293.35	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20250611	1384	1385.95	1236	1251.95	26561	1251.95	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20250611	1342	1384.7	1342	1362.3	212582	1362.3	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20250611	123.71	124.7	120.09	123.8	9406	123.8	up	down	incorrect
WELCORP.NSE	Welspun Corp Limited	20250611	965	975.9	952	954.8	696693	954.8	down	up	incorrect
WELENT.NSE	Welspun Enterprises Limited	20250611	528.8	544.6	526.55	535.75	683270	535.75	up	down	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20250611	1140	1168.95	1120	1148	10587	1148	up	up	correct
WENDT.NSE	Wendt (India) Limited	20250611	8519	8684	8500	8596	66730	8596	up	down	incorrect
WESTLIFE.NSE	Westlife Development Limited	20250611	710.8	721.3	701.35	705.85	221337	705.85	down	up	incorrect
WHEELS.NSE	Wheels India Limited	20250611	768	784	755	762.95	24906	762.95	down	up	incorrect
WHIRLPOOL.NSE	Whirlpool of India Limited	20250611	1321.1	1356	1317.9	1349.5	352869	1349.5	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20250611	38	38.51	36.2	38.08	56359	38.08	up	up	correct
WINDLAS.NSE	Windlas Biotech Limited	20250611	902.1	929	900	924	61133	924	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20250611	374	382.7	362.05	372.2	323014	372.2	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20250611	158	159	145.81	149.7	16067	149.7	down	down	correct
WIPRO.NSE	Wipro Limited	20250611	256.02	261.6	254.1	259	17268454	259	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20250611	1555	1847.8	1545	1831.1	8925807	1831.1	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20250611	648	674	646	667.3	109475	667.3	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20250611	152	155.63	149	154.81	51864	154.81	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20250611	77.28	77.28	77.28	77.28	62947	77.28
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20250611	519	531.45	518.85	528.9	131164	528.9	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20250611	101.88	104.5	100	100.99	458084	100.99	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20250611	97.99	97.99	95	95.55	10365	95.55	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20250611	1285.7	1310	1245.4	1299.4	68378	1299.4	up	down	incorrect
YESBANK.NSE	Yes Bank Limited	20250611	20.85	21.08	20.68	20.71	87551682	20.71	down	down	correct
YUKEN.NSE	Yuken India Limited	20250611	1079.3	1108.9	1067.3	1082.8	18188	1082.8	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20250611	131.55	134.29	130.83	132.55	12129308	132.55	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20250611	10.38	10.38	10.38	10.38	506706	10.38
ZEEMEDIA.NSE	Zee Media Corporation Limited	20250611	14	14.69	13.92	13.98	5955026	13.98	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20250611	252.05	252.05	250.2	250.3	162	250.3	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20250611	7.13	7.39	7.03	7.09	159556	7.09	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20250611	870	870.05	845	849	651490	849	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20250611	2041.7	2048.4	1930.1	1953.1	880269	1953.1	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20250611	113.9	113.9	110.53	111.64	23870	111.64	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20250611	962.2	1008	962.2	979.75	50748	979.75	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20250611	221.25	226.99	217.01	225.26	694285	225.26	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20250611	1950	1991	1932.3	1969.2	45722	1969.2	up	up	correct