CollectAI

close-nse_india_stocks

2025/06/12

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20250612	234.47	234.48	226.52	228.14	92405	228.14	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20250612	67.2	67.2	65.41	66.21	9873	66.21	down	down	correct
3MINDIA.NSE	3M India Limited	20250612	29495	29550	29130	29230	3134	29230	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20250612	57	58.3	56	56.48	9568	56.48	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20250612	416.25	420	403	405.75	28826	405.75	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20250612	916.4	923.95	865	909.6	512980	909.6	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20250612	18.61	18.68	17.9	18.29	285061	18.29	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20250612	8.44	8.62	8.37	8.41	131305	8.41	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20250612	55.85	56.19	54.5	54.67	45854	54.67	down	up	incorrect
AARON.NSE	Aaron Industries Limited	20250612	395.05	402	390.2	393.6	4715	393.6	down	up	incorrect
AARTIDRUGS.NSE	Aarti Drugs Limited	20250612	472.6	494	468.85	473.6	696495	473.6	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20250612	479.75	482.9	468	469.85	1028596	469.85	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20250612	587.95	598.9	570	573.5	6859	573.5	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20250612	154.49	155	154.49	154.49	19460	154.49
AARVI.NSE	Aarvi Encon Limited	20250612	113.27	115.29	111.22	112.22	3502	112.22	down	up	incorrect
AAVAS.NSE	Aavas Financiers Limited	20250612	1872	1878.2	1812.3	1827.4	73482	1827.4	down	down	correct
ABAN.NSE	Aban Offshore Limited	20250612	56.35	56.98	53.69	54.08	237386	54.08	down	down	correct
ABB.NSE	ABB India Limited	20250612	6079	6099	5975	6020	369396	6020	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20250612	31640	31850	31400	31575	9056	31575	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20250612	246.25	250.98	241.7	242.97	6845799	242.97	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20250612	77.5	77.59	74.8	75.2	8669182	75.2	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20250612	50.8	50.8	49	49	622	49	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20250612	59.15	59.15	56.79	56.91	1020385	56.91	down	up	incorrect
ABSLNN50ET.NSE	ABSL AMC Ltd	20250612	71	73.22	70	70.38	7802	70.38	down	up	incorrect
ACC.NSE	ACC Limited	20250612	1909.7	1912	1860.1	1865.5	296364	1865.5	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20250612	1440	1468.9	1426	1438	24277	1438	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20250612	8.8	8.8	8.55	8.58	117017	8.58	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20250612	1258	1260	1225	1228.9	131936	1228.9	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20250612	2591.5	2601.8	2530	2543.7	955097	2431.1759	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20250612	1050	1050	1012	1015.8	2183895	1015.8	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20250612	1459.8	1465.6	1440.1	1445.8	2192452	1438.8	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20250612	587.05	588.7	565.5	567.15	5139702	567.15	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20250612	294.7	297.65	280.38	283.52	203891	283.52	down	down	correct
ADL.NSE	Archidply Decor Limited	20250612	99.95	99.95	93.5	93.5	2516	93.5	down	up	incorrect
ADROITINFO.NSE	Adroit Infotech Limited	20250612	11.5	12.34	11.46	11.72	128067	11.72	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20250612	193.95	194.58	190	190.16	231711	190.16	down	up	incorrect
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20250612	63.3	63.98	62.31	62.67	32504	62.67	down	up	incorrect
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20250612	333.25	333.7	322.45	325.1	258271	325.1	down	down	correct
AFFLE.NSE	Affle (India) Limited	20250612	1922.5	1946.1	1890	1898.7	307776	1898.7	down	up	incorrect
AGARIND.NSE	Agarwal Industrial Corporation Limited	20250612	1007.2	1008.9	971.45	976.75	23735	976.75	down	up	incorrect
AGRITECH.NSE	Agri	20250612	163.25	166.59	160.13	162.73	12046	162.73	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20250612	39.7	39.7	38.4	38.68	90938	38.68	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20250612	69.8	70.59	63.51	65.18	58152	65.18	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20250612	147.76	149	144	148.02	40623	148.02	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20250612	940	948.65	921.25	924.55	31332	924.55	down	up	incorrect
AIAENG.NSE	AIA Engineering Limited	20250612	3524	3549	3427	3450.6	241133	3450.6	down	down	correct
AIRAN.NSE	Airan Limited	20250612	30.8	31.64	29.25	29.75	968264	29.75	down	down	correct
AISL.NSE	SM	20250612	97.1	97.1	97	97	1800	97	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20250612	2660	2764.6	2660	2730.3	505165	2730.3	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20250612	974.9	1018.4	952	958.05	449136	958.05	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20250612	5.72	5.72	5.61	5.62	320473	5.62	down	down	correct
AKASH.NSE	Akash Infra	20250612	29.5	29.8	28.26	29.19	7657	29.19	down	down	correct
AKG.NSE	AKG Exim Limited	20250612	13.12	13.64	13.12	13.56	31694	13.56	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20250612	261.81	263.6	251.98	253.43	5072	253.43	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20250612	9.33	9.33	9	9.05	172140	9.05	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20250612	3225	3249.9	3210	3228.9	9287	3228.9	up	up	correct
ALANKIT.NSE	Alankit Limited	20250612	16.49	16.65	15.55	15.77	666252	15.77	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20250612	868.25	874.9	848.6	860.6	13068	860.6	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20250612	118.81	122.4	118.25	119.42	2901823	119.42	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20250612	903.5	935	897	904.95	20875	904.95	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20250612	102.12	103	101.05	101.38	9499	101.38	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20250612	4911	4956.5	4812	4846.5	244289	4846.5	down	up	incorrect
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20250612	2016	2030.5	1981	1998.6	43010	1989.3455	down	up	incorrect
ALLCARGO.NSE	Allcargo Logistics Limited	20250612	36.9	37.02	35.21	35.53	5685284	35.53	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20250612	21.31	22.4	21.12	21.35	309418	21.35	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20250612	21.56	21.65	20.5	20.65	14593331	20.65	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20250612	101.95	102.75	100.5	100.81	30943	100.81	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20250612	287.1	289	272.6	273.6	25730	273.6	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20250612	2.82	2.82	2.82	2.82	5445	2.82
AMBER.NSE	Amber Enterprises India Limited	20250612	6639	6707.5	6487	6525	150497	6525	down	down	correct
AMBICAAGAR.NSE	Ambica Agarbathies Aroma & Industries Limited	20250612	29.15	29.48	28.8	29.1	9899	29.1	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20250612	1627	1637.7	1583	1589.9	6395	1589.9	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20250612	563	563.6	545.1	548.35	1837409	548.35	down	down	correct
AMDIND.NSE	AMD Industries Limited	20250612	51.5	53.4	50.1	50.45	9619	50.45	down	down	correct
AMIORG.NSE	Ami Organics Limited	20250612	1104	1132.5	1098.4	1102.8	328659	1102.8	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20250612	63.67	65.49	62.11	62.42	88382	62.42	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20250612	697	717.8	696.25	700.55	13226	700.55	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20250612	574	579	547.9	556.75	1551005	556.75	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20250612	81.19	82.51	79.65	79.65	187492	79.65	down	up	incorrect
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20250612	77.36	77.84	74.75	75.17	313494	75.17	down	up	incorrect
ANIKINDS.NSE	Anik Industries Limited	20250612	108.1	111	108	110.92	2680	110.92	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20250612	2.23	2.23	2.08	2.08	158036	2.08	down	down	correct
ANMOL.NSE	Anmol India Limited	20250612	18.23	18.41	17.52	17.79	60471	17.79	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20250612	4.1	4.1	4.02	4.1	10066	4.1
ANTGRAPHIC.NSE	Antarctica Limited	20250612	1.62	1.62	1.35	1.38	4379857	1.38	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20250612	2755.2	2780.3	2708.7	2721.2	15795	2721.2	down	up	incorrect
ANURAS.NSE	Anupam Rasayan India Limited	20250612	1093.6	1152.4	1093.6	1104.3	1138123	1104.3	up	down	incorrect
APARINDS.NSE	Apar Industries Limited	20250612	8229.5	8248	7925.5	7990.5	64376	7990.5	down	up	incorrect
APCL.NSE	Anjani Portland Cement Limited	20250612	138.25	142	137.5	138.46	24590	138.46	up	down	incorrect
APCOTEXIND.NSE	Apcotex Industries Limited	20250612	386	393.75	381.05	387.2	43484	387.2	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20250612	245	246.21	240.41	243.59	91302	243.59	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20250612	1893	1893	1828	1836.1	361351	1836.1	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20250612	1005.5	1041.3	986.1	992.6	212635	992.6	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20250612	192.95	194.64	184.1	185.27	4626392	185.27	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20250612	6932	7055	6930	6996.5	552007	6996.5	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20250612	453.9	465.9	446.85	461.7	503608	461.7	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20250612	462.4	465.9	453.25	457.15	904050	457.15	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20250612	1321.7	1321.7	1275	1281.6	1935	1281.6	down	up	incorrect
APTECHT.NSE	Aptech Limited	20250612	157.1	159	156.5	157.43	31526	157.43	up	down	incorrect
APTUS.NSE	Aptus Value Housing Finance India Limited	20250612	324.9	327.3	318.1	320.35	2204902	320.35	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20250612	106	108.09	102.5	106.13	27068	106.13	up	up	correct
ARCHIES.NSE	Archies Limited	20250612	21.88	22.75	19.8	20.41	55422	20.41	down	up	incorrect
ARENTERP.NSE	Rajdarshan Industries Limited	20250612	49.1	50.16	48	48.16	1313	48.16	down	up	incorrect
ARIES.NSE	Aries Agro Limited	20250612	336	339	321	322.65	60261	322.65	down	up	incorrect
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20250612	78.01	79.35	74.2	74.86	268852	74.86	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20250612	377.8	381.6	370.95	376.25	14006	376.25	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20250612	1750.8	1773	1730.6	1755	56448	1755	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20250612	41.15	41.15	39.62	39.97	5650	39.97	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20250612	615	625	615	615	6948	615
ARSHIYA.NSE	Arshiya Limited	20250612	2.65	2.72	2.58	2.68	103657	2.68	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20250612	51.71	51.71	51.71	51.71	0	51.71
ARTEMISMED.NSE	Artemis Medicare Services Limited	20250612	266.8	268.8	258	260.65	93476	260.65	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20250612	180	185.99	173	175.29	278	175.29	down	down	correct
ARVIND.NSE	Arvind Limited	20250612	363.95	365.7	351.65	353.05	274213	353.05	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20250612	469.85	490	466.5	483.4	688717	483.4	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20250612	720.85	720.85	690	695.4	80338	695.4	down	up	incorrect
ASAHIINDIA.NSE	Asahi India Glass Limited	20250612	761.45	770.85	740.1	745.8	139609	745.8	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20250612	438.05	448	425	430.05	10447	430.05	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20250612	589.45	589.45	554.9	567.3	128968	567.3	down	up	incorrect
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20250612	1096	1107.1	1061.3	1066.2	41531	1066.2	down	up	incorrect
ASHAPURMIN.NSE	Ashapura Minechem Limited	20250612	397.1	399.9	386.6	391	251979	391	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20250612	357.5	360.45	352.7	354.25	93293	354.25	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20250612	29	29.01	28.05	28.39	86642	28.39	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20250612	217.5	220.85	207.99	208.62	2258414	208.62	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20250612	240	240.27	234.89	235.23	3565979	235.23	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20250612	357.45	357.45	346.1	351.1	1064	351.1	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20250612	2224	2263	2208.1	2219.4	3417375	2219.4	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20250612	62.59	65.6	60.69	64.62	3835152	64.62	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20250612	286.45	289	285	286.3	2788	286.3	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20250612	818	841.8	793.55	806.1	34738	806.1	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20250612	574.05	580.55	561.2	564.35	835216	564.35	down	down	correct
ASTRAL.NSE	Astral Limited	20250612	1525	1528	1495.2	1499.2	286344	1499.2	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20250612	1169	1179	1123.5	1129.2	359255	1129.2	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20250612	9960	10295	9860.5	10195	124056	10195	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20250612	18.67	18.67	18.58	18.67	9756	18.67
ATGL.NSE	Adani Total Gas Limited	20250612	700	701.95	670.1	672.75	1181155	672.5	down	up	incorrect
ATUL.NSE	Atul Ltd	20250612	7150.5	7184	7050	7074	26687	7074	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20250612	489	494.9	474.05	476.85	74675	476.85	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20250612	775	785	772.2	778.7	2960859	778.7	up	down	incorrect
AURIONPRO.NSE	Aurionpro Solutions Limited	20250612	1425	1433.2	1380	1386.4	155656	1386.4	down	up	incorrect
AUROPHARMA.NSE	Aurobindo Pharma Limited	20250612	1164.8	1180.2	1151	1153	973800	1153	down	up	incorrect
AUSOMENT.NSE	Ausom Enterprise Limited	20250612	112.7	115.79	112.12	114.36	4928	114.36	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20250612	1790.7	1829.9	1788.1	1792.5	7899	1792.5	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20250612	91.27	92.91	86.91	87.76	72302	87.76	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20250612	546.8	553.1	533.9	539	34557	539	down	up	incorrect
AVANTIFEED.NSE	Avanti Feeds Limited	20250612	755.65	764.5	745.95	749	406672	749	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20250612	66.9	68.58	65.25	65.99	107933	65.99	down	up	incorrect
AWHCL.NSE	Antony Waste Handling Cell Limited	20250612	639	646.9	618.1	622.15	65197	622.15	down	up	incorrect
AXISBANK.NSE	Axis Bank Limited	20250612	1231	1237.1	1210.8	1212.9	3461744	1212.9	down	up	incorrect
AXISBNKETF.NSE	Axis Amc Ltd.	20250612	577.65	577.65	572.5	574.79	412	574.79	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20250612	13.09	13.09	12.71	12.73	17782	12.73	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20250612	1150	1163.7	1112.8	1137.5	104171	1137.5	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20250612	79.39	83.04	79.39	82.09	251968	82.09	up	up	correct
AXISHCETF.NSE	Axis AMC Ltd.	20250612	145	146.9	144.6	145.29	8543	145.29	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20250612	282.54	282.54	271.07	271.76	4265	271.76	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20250612	418.86	418.99	413.31	414.09	5180	414.09	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20250612	273.8	279.33	264	267.78	102111	267.78	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20250612	76.27	76.27	73.04	73.12	3670	73.12	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20250612	7.45	7.55	7.11	7.18	69047	7.18	down	down	correct
BAJAJ.NSE	AUTO	20250612	8732.5	8756	8540	8550	368162	8550	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20250612	183.13	183.6	176.4	177.73	327350	177.73	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20250612	674	682.15	666.05	674.95	51154	674.95	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20250612	2016	2059.7	2012.2	2022.1	3783347	2021.1136	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20250612	26.3	26.81	24.7	24.94	16277080	24.94	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20250612	14490	14524	14036	14193	167890	14164.3479	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20250612	1889.8	1906.6	1871	1873.7	12388330	936.85	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20250612	93.83	93.99	93.83	93.83	79670	93.83
BALAMINES.NSE	Balaji Amines Limited	20250612	1496.7	1507	1466	1472.8	42215	1472.8	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20250612	54.9	55.64	52.61	52.93	352360	52.93	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20250612	22.97	22.97	20.98	21.46	39710	21.46	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20250612	2496	2502.4	2458.6	2469	248130	2469	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20250612	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20250612	220	222.6	213.1	214.3	356082	214.3	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20250612	107.2	111.18	105.84	106.56	88349	106.56	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20250612	621.9	626.2	608.5	609.2	305351	609.2	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20250612	128.85	129.01	125	127.98	14098	127.98	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20250612	4096.8	4100	3900	3913	4197	3913	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20250612	613.8	634.9	604	609	740013	609	down	up	incorrect
BANDHANBNK.NSE	Bandhan Bank Limited	20250612	182.47	183.6	176.87	177.68	5124659	177.68	down	up	incorrect
BANG.NSE	Bang Overseas Limited	20250612	59	59.99	55	55.16	9401	55.16	down	up	incorrect
BANKA.NSE	Banka BioLoo Limited	20250612	73.51	74.78	70.4	71.33	10151	71.33	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20250612	243.2	244.2	239.17	240.66	9393665	240.66	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20250612	579.36	581.07	574.4	575.33	774218	575.33	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20250612	124.22	125.15	122.29	122.77	8820490	122.77	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20250612	153.85	154.4	151.4	152.27	51207	152.27	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20250612	329.15	335.5	320	322.75	134527	322.75	down	down	correct
BASF.NSE	BASF India Limited	20250612	5019.5	5218	4970	4998.5	72265	4998.5	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20250612	37.35	37.99	35.68	36.47	536738	36.47	down	down	correct
BATAINDIA.NSE	Bata India Limited	20250612	1220.2	1231.9	1210.8	1214.1	98032	1214.1	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20250612	5450	5515	5378.5	5387	17011	5387	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20250612	3020	3042.1	2951.6	2968.8	38432	2968.8	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20250612	2025	2155	1960.1	1982.5	901409	1982.5	down	down	correct
BCLIND.NSE	BCL Industries Limited	20250612	44.5	44.5	42.9	43.62	1170719	43.62	down	up	incorrect
BDL.NSE	Bharat Dynamics Limited	20250612	1893.9	1927.8	1860.3	1871	2120764	1871	down	up	incorrect
BEARDSELL.NSE	Beardsell Limited	20250612	32	35.65	31.92	33.76	183244	33.76	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20250612	1398.8	1408.7	1377	1389.8	165266	1389.8	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20250612	162.62	164.05	160	160.94	6666	160.94	down	down	correct
BEL.NSE	Bharat Electronics Limited	20250612	392.8	395.75	385.6	387.4	15555771	387.4	down	up	incorrect
BEML.NSE	BEML Limited	20250612	4286	4356	4190	4206.6	319875	4206.6	down	up	incorrect
BEPL.NSE	Bhansali Engineering Polymers Limited	20250612	120.5	121.6	117.25	117.9	523162	117.9	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20250612	564.3	571.6	561.05	565.1	520758	565.1	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20250612	320.1	339.6	320.1	339.6	35676	339.6	up	up	correct
BETA.NSE	SM	20250612	1809	1831.9	1780	1793.25	4410	1793.25	down	down	correct
BFINVEST.NSE	BF Investment Limited	20250612	502.2	503.95	485	486.7	77112	486.7	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20250612	806.25	822.1	784.4	793.15	140811	793.15	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20250612	3.14	3.14	3.14	3.14	0	3.14
BGRENERGY.NSE	BGR Energy Systems Limited	20250612	107.46	109.5	107.46	107.46	26518	107.46
BHAGERIA.NSE	Bhageria Industries Limited	20250612	191.7	193.65	183.98	185.76	29298	185.76	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20250612	78.6	80.39	78	78.33	30798	78.33	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20250612	5.84	5.84	5.64	5.67	346963	5.67	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20250612	1334.8	1342.6	1298.6	1305	1186291	1305	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20250612	91.8	96.16	91.11	93.72	97208	93.72	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20250612	8999	9025	8935.5	8988	1958	8988	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20250612	218.8	219.6	209.57	211.08	167878	211.08	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20250612	1871.9	1883	1831.6	1844.2	7346031	1844.2	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20250612	256.35	258	253.15	253.8	7494477	253.8	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20250612	67.67	68.1	65	65.58	115844	65.58	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20250612	764	764	708	749.3	1572	749.3	down	down	correct
BIOCON.NSE	Biocon Limited	20250612	355	357.75	349.5	352.25	4265927	352.25	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20250612	52.77	53.6	51.21	51.9	63707	51.9	down	down	correct
BIRET.NSE	RR	20250612	310.6	310.66	307	307.61	165282	307.61	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20250612	184.74	186.69	177	179.32	75543	179.32	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20250612	1380	1405.9	1352.6	1364.4	53894	1364.4	down	up	incorrect
BIRLAMONEY.NSE	Aditya Birla Money Limited	20250612	190.4	190.4	182.21	185.61	112406	185.61	down	up	incorrect
BLBLIMITED.NSE	BLB Limited	20250612	15.69	15.69	14.91	15.23	246618	15.23	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20250612	153	155.99	147.1	148.43	700072	148.43	down	up	incorrect
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20250612	71.74	72.5	69.8	70.09	746766	70.09	down	up	incorrect
BLS.NSE	BLS International Services Limited	20250612	378.8	384	367.55	370.25	2255764	370.25	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20250612	5.44	5.44	5.44	5.44	0	5.44
BLUEDART.NSE	Blue Dart Express Limited	20250612	6547.5	6547.5	6376	6396	9020	6396	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20250612	1633	1654.4	1618	1622.1	980690	1622.1	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20250612	74.75	77	74.05	74.76	458152	74.76	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20250612	162.5	162.59	154.53	155.47	1670760	155.47	down	down	correct
BOROLTD.NSE	Borosil Limited	20250612	367.4	374.3	353.7	356.8	194263	356.8	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20250612	575.45	576.9	558.2	563.2	480128	563.2	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20250612	31800	31940	31440	31520	9072	31520	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20250612	330.5	331	317.75	318.65	13568848	318.65	down	up	incorrect
BPL.NSE	BPL Limited	20250612	94	94.5	91	92.33	304269	92.33	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20250612	1234.9	1244.4	1194.2	1210.1	363470	1210.1	down	up	incorrect
BRITANNIA.NSE	Britannia Industries Limited	20250612	5698	5698	5560	5569.5	305696	5569.5	down	up	incorrect
BRNL.NSE	Bharat Road Network Limited	20250612	23.52	23.94	22.81	23.11	118839	23.11	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20250612	129	129	124.65	126	24719	126	down	down	correct
BSE.NSE	BSE Limited	20250612	2860	2860.9	2748.4	2754.1	9601852	2754.1	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20250612	141.82	144.5	138.6	139.84	101171	139.84	down	down	correct
BSL.NSE	BSL Limited	20250612	128.69	132	128.69	128.69	35559	128.69
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20250612	83.4	87.3	83.4	86.32	2663520	86.32	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20250612	28.7	29.4	28.67	28.74	4511497	28.74	up	up	correct
BSOFT.NSE	Birlasoft Limited	20250612	433.5	433.5	416.7	417	2503620	417	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20250612	771.35	776.15	751	754.8	7063	754.8	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20250612	38.01	38.06	37	37.24	11987	37.24	down	up	incorrect
BYKE.NSE	The Byke Hospitality Limited	20250612	89.5	91.29	88.55	88.99	27921	88.99	down	down	correct
CALSOFT.NSE	California Software Company Limited	20250612	13.03	13.03	12.67	13.03	74089	13.03
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20250612	302	304.9	288.61	300.29	1353975	300.29	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20250612	4237	4254.5	4058.5	4072.7	521222	4072.7	down	down	correct
CANBK.NSE	Canara Bank	20250612	117.7	117.79	115.1	115.64	33242141	115.64	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20250612	816.5	816.5	790.9	796.3	329745	796.3	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20250612	254.45	260	252.98	253.21	228866	253.21	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20250612	345	350.45	336.5	339	329741	339	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20250612	2121.6	2182	2099	2113.4	250292	2113.4	down	up	incorrect
CAPTRUST.NSE	Capital Trust Limited	20250612	95.23	95.23	92.19	93.47	97323	93.47	down	up	incorrect
CARBORUNIV.NSE	Carborundum Universal Limited	20250612	953.45	956.3	927.65	932.6	103512	932.6	down	up	incorrect
CARERATING.NSE	CARE Ratings Limited	20250612	1928.1	1928.1	1834.9	1849	158996	1837.4095	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20250612	1656.1	1694.9	1615.2	1625.8	578555	1625.8	down	up	incorrect
CASTROLIND.NSE	Castrol India Limited	20250612	218.62	222.02	213.76	214.94	1706058	214.94	down	up	incorrect
CCCL.NSE	Consolidated Construction Consortium Limited	20250612	19.2	19.2	18.34	18.55	242796	18.55	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20250612	18.14	18.35	17.16	17.54	107198	17.54	down	down	correct
CCL.NSE	CCL Products (India) Limited	20250612	859.55	859.55	824.5	830.6	312093	830.6	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20250612	1728	1728	1636.1	1644.2	8169499	1644.2	down	down	correct
CEATLTD.NSE	CEAT Limited	20250612	3840	3875	3749	3755.3	76687	3755.3	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20250612	13.79	13.79	12.87	12.91	296339	12.91	down	down	correct
CENTENKA.NSE	Century Enka Limited	20250612	485.75	486.85	480.05	482.75	24322	482.75	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20250612	21.4	21.4	20.5	20.7	85310	20.7	down	up	incorrect
CENTRALBK.NSE	Central Bank of India	20250612	40.15	40.18	38.3	38.46	11168846	38.46	down	up	incorrect
CENTRUM.NSE	Centrum Capital Limited	20250612	34.29	34.74	32.8	33.13	668971	33.13	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20250612	2280	2318.9	2191	2208.6	26187	2208.6	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20250612	771.95	779.85	753.65	760.1	26116	760.1	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20250612	6956	7066.5	6912.5	7005.5	24633	7005.5	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20250612	6.71	6.71	6.71	6.71	48209	6.71
CESC.NSE	CESC Limited	20250612	171.71	171.98	165.15	165.88	2114699	165.88	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20250612	179.92	182.49	173.47	174.9	7650880	174.9	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20250612	700	700	673	673.55	1798265	673.55	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20250612	912	915.65	885.55	887.35	66995	887.35	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20250612	565	567	543	544	2030711	544	down	up	incorrect
CHEMBOND.NSE	Chembond Chemicals Limited	20250612	257.5	257.5	248	248.8	3531	248.8	down	up	incorrect
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20250612	205.8	206.5	197.12	200.3	29711	200.3	down	up	incorrect
CHEMFAB.NSE	Chemfab Alkalis Limited	20250612	800	800	782.05	790.7	4412	790.7	down	up	incorrect
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20250612	439	443.7	430.1	437.25	94578	437.25	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20250612	684	686.45	661.2	664.4	1158500	664.4	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20250612	1608.3	1634.9	1578	1580.4	1483626	1580.4	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20250612	1969	2001	1946.8	1960	194401	1960	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20250612	1696.9	1696.9	1635.9	1652.8	96925	1652.8	down	down	correct
CINELINE.NSE	Cineline India Limited	20250612	92	92.77	90.13	91.81	4433	91.81	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20250612	21.4	21.4	18.3	19.29	459330	19.29	down	down	correct
CIPLA.NSE	Cipla Limited	20250612	1527	1537.9	1494.5	1502.8	1199034	1486.9079	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20250612	1510	1518.9	1451.5	1459.5	68953	1459.5	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20250612	96.88	98.03	92.64	94.51	82605	94.51	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20250612	361.9	365.7	345	347.95	192455	347.95	down	down	correct
CMICABLES.NSE	CMI Limited	20250612	3.26	3.26	3.26	3.26	0	3.26
COALINDIA.NSE	Coal India Limited	20250612	402	402.35	391.5	392.7	11262656	392.7	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20250612	2200	2250	2112.1	2128.1	5643346	2128.1	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20250612	36.99	37.32	35.51	35.78	879670	35.78	down	down	correct
COFORGE.NSE	Coforge Limited	20250612	1821.5	1828	1766.5	1784	1603658	1784	down	down	correct
COLPAL.NSE	Colgate	20250612	2443.7	2443.7	2400	2406.4	582682	2406.4	down	up	incorrect
COMPINFO.NSE	Compuage Infocom Limited	20250612	2.03	2.08	2	2.05	71481	2.05	up	down	incorrect
COMPUSOFT.NSE	Compucom Software Limited	20250612	22.92	23.25	22	22.06	84132	22.06	down	up	incorrect
CONCOR.NSE	Container Corporation of India Limited	20250612	790.95	793.2	770.15	770.95	1400950	770.95	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20250612	61.3	61.64	59.03	59.38	813650	59.38	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20250612	212	217.37	200.8	203.04	25000	203.04	down	down	correct
CONTROLPR.NSE	Control Print Limited	20250612	749.05	756.4	727.95	730.85	36517	730.85	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20250612	47.1	48.79	46.1	46.32	26636	46.32	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20250612	203.79	203.79	198	201.97	60844	201.97	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20250612	2381.2	2381.2	2293	2307.1	415831	2307.1	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20250612	7.15	7.15	6.94	7.03	94355	7.03	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20250612	92.3	95	92.3	92.48	1598831	92.48	up	up	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20250612	5398	5429.5	5238	5259	23063	5259	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20250612	698.95	714	688.45	703.25	19965	703.25	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20250612	11.45	11.45	10.36	11.34	120417	11.34	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20250612	1219.9	1219.9	1179.5	1190.8	217809	1190.8	down	down	correct
CREST.NSE	Crest Ventures Limited	20250612	408	411.5	403	405.05	9139	405.05	down	up	incorrect
CRISIL.NSE	CRISIL Limited	20250612	5804.5	5809	5474.5	5527	125653	5527	down	up	incorrect
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20250612	351.8	352.9	341.7	343.75	3146184	343.75	down	up	incorrect
CSBBANK.NSE	CSB Bank Limited	20250612	388	394.4	385.95	388.95	312621	388.95	up	down	incorrect
CTE.NSE	Cambridge Technology Enterprises Limited	20250612	46.92	46.92	45.08	46.92	17780	46.92
CUB.NSE	City Union Bank Limited	20250612	200.88	202.92	194.5	195.18	1157653	195.18	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20250612	116	116.5	110.71	111.55	64459	111.55	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20250612	3386	3390	3312	3322.5	385374	3322.5	down	down	correct
CUPID.NSE	Cupid Limited	20250612	97.4	99	95.15	95.88	2090657	95.88	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20250612	15.56	15.59	14.7	14.73	28596	14.73	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20250612	172.68	172.68	172.68	172.68	7064	172.68
CYIENT.NSE	Cyient Limited	20250612	1349.9	1349.9	1310.6	1314	429012	1314	down	down	correct
DABUR.NSE	Dabur India Limited	20250612	487.1	487.8	471.45	472.95	3727720	472.95	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20250612	2149.9	2152.6	2098.3	2104	137511	2098.8436	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20250612	439.8	442.25	426.1	429.85	112785	429.85	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20250612	38.2	38.2	37.61	37.77	3509	37.77	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20250612	4.79	4.79	4.57	4.65	53909	4.65	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20250612	637.9	645.45	627.3	631.9	136149	631.9	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20250612	274.4	284.4	273	276.2	435658	276.2	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20250612	545	554.65	526.35	528.35	420542	528.35	down	down	correct
DBREALTY.NSE	D B Realty Limited	20250612	227.01	232.2	221	224.05	4523956	224.05	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20250612	30.01	32	30.01	30.96	23766	30.96	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20250612	290	291.5	278.15	281.95	618392	281.95	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20250612	145.92	148.25	145.31	145.97	1235173	145.97	up	up	correct
DCM.NSE	DCM Limited	20250612	107.6	110.77	107	109.09	77409	109.09	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20250612	7.31	7.35	6.81	6.87	35751	6.87	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20250612	180.34	184.45	178.82	181.56	7912	181.56	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20250612	1108	1127.9	1091	1125.1	152299	1125.1	up	down	incorrect
DCW.NSE	DCW Limited	20250612	83.79	84.49	80.8	81.17	1370951	81.17	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20250612	733.85	737.55	728	732	12783	732	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20250612	1585	1637	1551.3	1562.8	811804	1562.8	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20250612	1965	1968.3	1926	1930.3	149948	1930.3	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20250612	425.5	445.4	425.5	432.1	362797	432.1	up	up	correct
DELPHIFX.NSE	Delphi World Money Limited	20250612	132.5	135	130.25	132.9	6165	132.9	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20250612	94.82	94.9	91.55	92.01	1180423	92.01	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20250612	101.75	104.29	96.5	98.05	13060	98.05	down	down	correct
DEN.NSE	DEN Networks Limited	20250612	38.2	38.4	37.11	37.35	715641	37.35	down	down	correct
DENORA.NSE	De Nora India Limited	20250612	940.2	940.45	902.9	907.55	9181	907.55	down	up	incorrect
DEVYANI.NSE	Devyani International Limited	20250612	173.3	173.3	167.31	168.25	793417	168.25	down	up	incorrect
DGCONTENT.NSE	Digicontent Limited	20250612	52.51	53.7	48	49.9	71926	49.9	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20250612	160	161	154.26	156.1	385451	156.1	down	up	incorrect
DHANBANK.NSE	Dhanlaxmi Bank Limited	20250612	31.1	31.15	30.2	30.33	626907	30.33	down	up	incorrect
DHANI.NSE	Dhani Services Limited	20250612	71.85	73.4	67.01	68.23	17348149	68.23	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20250612	1690	1704.5	1661	1670.5	25152	1670.5	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20250612	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20250612	1491.1	1515	1483	1489.6	960	1489.6	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20250612	1118	1118	1086	1090.4	49170	1090.4	down	down	correct
DICIND.NSE	DIC India Limited	20250612	651.15	659	638.35	650	1295	650	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20250612	24.22	27	23.52	25.23	777027	25.23	up	up	correct
DISHTV.NSE	Dish TV India Limited	20250612	5.19	5.31	5.19	5.19	3625103	5.19
DIVISLAB.NSE	Divi's Laboratories Limited	20250612	6719	6862.5	6706	6725	647651	6725	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20250612	14790	14895	14490	14518	182457	14518	down	down	correct
DLF.NSE	DLF Limited	20250612	869.9	869.9	845.6	847.85	2751252	847.85	down	down	correct
DLINKINDIA.NSE	D	20250612	532.95	550.1	526.55	529.3	420429	529.3	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20250612	4100	4105	4032.3	4074	769964	4074	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20250612	5.34	5.34	5.1	5.21	67961	5.21	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20250612	1363	1368.8	1310	1317.9	40392	1317.9	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20250612	409.25	411.7	402.1	404.55	47844	404.55	down	up	incorrect
DONEAR.NSE	Donear Industries Limited	20250612	111.99	112.42	108.51	109.41	47263	109.41	down	up	incorrect
DPABHUSHAN.NSE	D. P. Abhushan Limited	20250612	1494.9	1494.9	1460.1	1467.2	4056	1467.2	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20250612	14.59	14.59	13.85	13.94	454511	13.94	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20250612	243.6	246.55	237	238.7	19823	238.7	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20250612	19.44	19.95	19.05	19.31	108921	19.31	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20250612	771	776.7	735.15	738.35	116038	738.35	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20250612	1360	1379.7	1343.5	1356.3	2625058	1356.3	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20250612	1103	1124.7	1075.1	1078.7	46175	1078.7	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20250612	205.65	205.65	198	199.39	8876	199.39	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20250612	6.29	6.47	6.19	6.23	546395	6.23	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20250612	340.95	343.5	335	337.9	31972	337.9	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20250612	51.55	51.75	49.42	49.97	793457	49.97	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20250612	6790	6959.5	6777	6857	20051	6857	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20250612	295.05	303.8	293.2	293.8	11547	293.8	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20250612	11.13	11.15	10.95	11	18648522	11	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20250612	1488.45	1526	1488.45	1519.02	14350	1519.02	up	up	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20250612	1366.1	1367.46	1360	1361.54	8006	1361.54	down	down	correct
ECLERX.NSE	eClerx Services Limited	20250612	3660.1	3780	3428	3653	124690	3653	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20250612	109.3	109.7	106.1	106.87	5319138	106.87	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20250612	1.98	1.98	1.98	1.98	0	1.98
EICHERMOT.NSE	Eicher Motors Limited	20250612	5351	5375	5302	5315.5	337217	5315.5	down	up	incorrect
EIDPARRY.NSE	E.I.D.	20250612	1020	1022	981.1	987.1	279779	987.1	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20250612	392	392	380.6	381.75	16588	381.75	down	down	correct
EIHOTEL.NSE	EIH Limited	20250612	374.4	376.65	363.15	364.65	198377	364.65	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20250612	2562.7	2562.7	2465	2481.9	5405	2049.855	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20250612	139.59	141.98	133.81	134.31	554671	134.31	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20250612	686.7	688.95	667.1	669.05	502430	539.4515	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20250612	129.6	134.73	127.5	131.06	12575290	131.06	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20250612	1218.1	1218.1	1218.1	1218.1	7876	1218.1
ELGIEQUIP.NSE	Elgi Equipments Limited	20250612	528	563.55	526	528.8	3168513	528.8	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20250612	56.11	57.11	56.11	56.11	11631	56.11
EMAMILTD.NSE	Emami Limited	20250612	595.95	597	573.35	575.75	429233	575.75	down	up	incorrect
EMAMIPAP.NSE	Emami Paper Mills Limited	20250612	99.99	99.99	97.1	97.26	10898	97.26	down	up	incorrect
EMAMIREAL.NSE	Emami Realty Limited	20250612	111	114.84	110.2	110.29	6344	110.29	down	down	correct
EMBASSY.NSE	RR	20250612	397	398.85	393.59	394.41	459008	394.41	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20250612	250.73	254.5	250.73	250.73	5260	250.73
EMMBI.NSE	Emmbi Industries Limited	20250612	120.34	121.5	116	117.1	53522	117.1	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20250612	2524.6	2538.1	2430	2447.9	102514	2447.9	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20250612	27.85	29.85	27.21	27.96	3270345	27.96	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20250612	230.9	230.9	221.32	222.41	5323224	222.41	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20250612	151.2	151.49	142.2	144.6	36507	144.6	down	down	correct
EPL.NSE	EPL Limited	20250612	239.85	242.07	237.6	239.97	358350	239.97	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20250612	69.22	70.48	68.9	69.59	3277968	69.59	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20250612	1715.6	1910	1715.6	1791.1	3104233	1791.1	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20250612	6.76	6.76	6.76	6.76	0	6.76
ESABINDIA.NSE	ESAB India Limited	20250612	5194	5272	5085	5173	4355	5173	down	down	correct
ESCORTS.NSE	Escorts Limited	20250612	3224.5	3265.6	3153	3167	113034	3167	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20250612	32.85	33.33	32	32.06	61387	32.06	down	down	correct
ESTER.NSE	Ester Industries Limited	20250612	137.2	141.49	135.1	136.19	285611	136.19	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20250612	332.7	333.95	325	325.85	107293	325.85	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20250612	558.8	558.8	558.8	558.8	9846	558.8
EXCEL.NSE	Excel Realty N Infra Limited	20250612	0.71	0.73	0.7	0.71	7851486	0.71
EXCELINDUS.NSE	Excel Industries Limited	20250612	1221.2	1227.7	1191.2	1201	10068	1201	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20250612	408	408.1	393	394.35	2861344	394.35	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20250612	1113.5	1290	1105.6	1248.4	848818	1248.4	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20250612	10.49	10.74	9.92	10.12	2214656	10.12	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20250612	1059.9	1083	1020.1	1030.45	694086	1030.45	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20250612	1000	1032	970	977.35	23078	977.35	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20250612	278.99	281.49	265.1	266.47	533530	266.47	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20250612	0.51	0.51	0.51	0.51	0	0.51
FCSSOFT.NSE	FCS Software Solutions Limited	20250612	2.85	2.86	2.72	2.74	5917855	2.74	down	down	correct
FDC.NSE	FDC Limited	20250612	453.7	471	450.75	460.85	176812	460.85	up	down	incorrect
FEDERALBNK.NSE	The Federal Bank Limited	20250612	208.6	208.6	205.87	206.46	4136067	206.46	down	up	incorrect
FEL.NSE	Future Enterprises Limited	20250612	0.6	0.61	0.59	0.6	81450	0.6
FELDVR.NSE	Future Enterprises Limited	20250612	3.82	3.82	3.62	3.62	377	3.62	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20250612	1881.6	1909.9	1874.4	1879.3	47410	1879.3	down	down	correct
FILATEX.NSE	Filatex India Limited	20250612	56.95	57.59	54.9	55.32	879218	55.32	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20250612	992.8	1000	970	976.45	210103	976.45	down	up	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20250612	4872	4872	4715.1	4802.9	13415	4802.9	down	up	incorrect
FINPIPE.NSE	Finolex Industries Limited	20250612	225.1	226	216.23	218.5	726195	218.5	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20250612	40.19	40.2	40.19	40.2	4879	40.2	up	up	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20250612	1.68	1.73	1.59	1.64	29297	1.64	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20250612	3726	3760	3630.1	3681.2	81313	3681.2	down	down	correct
FMGOETZE.NSE	Federal	20250612	511.75	513.05	495.3	498.3	114704	498.3	down	down	correct
FMNL.NSE	Future Market Networks Limited	20250612	15.62	15.62	15.62	15.62	2163	15.62
FORCEMOT.NSE	Force Motors Limited	20250612	12199	13155	12060	12846	214664	12846	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20250612	765	774.3	757.65	760	1968926	760	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20250612	4750	4974.2	4661	4692	7764	4692	down	up	incorrect
FSC.NSE	Future Supply Chain Solutions Limited	20250612	2.27	2.27	2.17	2.26	71925	2.26	down	up	incorrect
FSL.NSE	Firstsource Solutions Limited	20250612	389	392.45	380	381.15	1132640	381.15	down	up	incorrect
GABRIEL.NSE	Gabriel India Limited	20250612	639	643.15	617.1	620.85	232552	620.85	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20250612	121.25	121.5	116.11	116.6	558918	116.6	down	down	correct
GAIL.NSE	GAIL (India) Limited	20250612	202.4	202.79	191.76	192.18	27331751	192.18	down	up	incorrect
GALAXYSURF.NSE	Galaxy Surfactants Limited	20250612	2460	2471.3	2390.1	2397.4	11012	2397.4	down	up	incorrect
GALLANTT.NSE	Gallantt Metal Limited	20250612	466.95	474.4	460	465.8	84372	465.8	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20250612	719.2	725.9	715	715.45	1570	715.45	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20250612	1520	1529.8	1472.2	1484.8	38995	1484.8	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20250612	109.75	110.49	107.25	107.94	81381	107.94	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20250612	1013.7	1019.7	987.7	991.3	116530	991.3	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20250612	4.35	4.37	4.3	4.33	211992	4.33	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20250612	171.5	171.5	164.52	166.08	2347	166.08	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20250612	0.65	0.65	0.65	0.65	0	0.65
GARFIBRES.NSE	Garware Technical Fibres Limited	20250612	905.4	907.15	890	900.5	48557	900.5	down	up	incorrect
GAYAHWS.NSE	Gayatri Highways Limited	20250612	1.36	1.36	1.36	1.36	125716	1.36
GAYAPROJ.NSE	Gayatri Projects Limited	20250612	8.75	9.3	8.65	9.19	848945	9.19	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20250612	397	397	387.9	390.3	5628	390.3	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20250612	74	75.45	72.9	73.54	95402	73.54	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20250612	46.9	48	46	46.15	184288	46.15	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20250612	695.05	701.45	680.3	682.05	184866	682.05	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20250612	20.31	20.52	19.82	19.87	176335	19.87	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20250612	408	408.2	383.1	385.05	1565879	385.05	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20250612	87.3	88.46	83.4	83.78	1545711	83.78	down	down	correct
GEPIL.NSE	GE Power India Limited	20250612	326	334.2	317.15	318.85	926045	318.85	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20250612	966.7	980.5	961.3	975	625573	975	up	up	correct
GFLLIMITED.NSE	GFL Limited	20250612	68.8	70.63	67.26	67.96	126038	67.96	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20250612	9.27	9.27	9.27	9.27	0	9.27
GHCL.NSE	GHCL Limited	20250612	640.8	655	626.1	632.15	318460	632.15	down	up	incorrect
GICHSGFIN.NSE	GIC Housing Finance Limited	20250612	197.25	197.99	191.92	193.52	125340	193.52	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20250612	404.6	408.75	392.95	394.05	822487	394.05	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20250612	130.5	132.78	127.82	129.13	23385	129.13	down	down	correct
GILLETTE.NSE	Gillette India Limited	20250612	10216	10417.5	10151	10264	45650	10264	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20250612	42.4	42.4	39.94	41.55	137578	41.55	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20250612	212	213.95	205.47	206.9	495378	206.9	down	down	correct
GKWLIMITED.NSE	GKW Limited	20250612	2130	2130	2050	2086.8	331	2086.8	down	down	correct
GLAND.NSE	Gland Pharma Limited	20250612	1682	1699.2	1646.1	1669.4	109120	1669.4	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20250612	3398	3439.8	3310.3	3320	166419	3320	down	up	incorrect
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20250612	1639.9	1662.3	1632.6	1633.2	858855	1633.2	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20250612	4.88	4.88	4.88	4.88	253	4.88
GLOBAL.NSE	Global Education Limited	20250612	65	65	63.34	64.5	39042	64.5	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20250612	239.4	239.4	231.31	233.91	11497	233.91	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20250612	2.44	2.46	2.4	2.4	531746	2.4	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20250612	1000	1000.6	963.3	983.5	96312	983.5	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20250612	795.25	804	747.65	755.3	378851	755.3	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20250612	413.4	414.6	401	403.5	1780719	403.5	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20250612	1149	1149	1131.6	1140.9	34472	1140.9	down	down	correct
GNA.NSE	G N A Axles Limited	20250612	322.95	325.45	314.25	319	80629	315.941	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20250612	555.4	560	539.1	541.45	588799	541.45	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20250612	504.65	511	490	491.1	22722	491.1	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20250612	384.95	387.9	371	373.85	127634	373.85	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20250612	8249.5	8438	8143	8179	45006	8179	down	up	incorrect
GODHA.NSE	Godha Cabcon & Insulation Limited	20250612	0.48	0.49	0.47	0.47	23040670	0.47	down	up	incorrect
GODREJAGRO.NSE	Godrej Agrovet Limited	20250612	792	798.9	770	772.15	212166	772.15	down	up	incorrect
GODREJCP.NSE	Godrej Consumer Products Limited	20250612	1225	1225.9	1200.1	1203.9	645386	1203.9	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20250612	1282.6	1302.9	1276.1	1292.5	166869	1292.5	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20250612	2446	2460.7	2377	2388.7	994463	2388.7	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20250612	0.98	1.02	0.93	1	251381	1	up	up	correct
GOKEX.NSE	Gokaldas Exports Limited	20250612	948.9	952.2	930	933.85	162547	933.85	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20250612	47.49	47.49	46.1	46.44	197334	46.44	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20250612	284.5	287.46	275.4	280	262851	280	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20250612	82.38	82.38	80.78	81.43	18066096	81.43	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20250612	38.49	38.49	36.75	37.3	7867	37.3	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20250612	362	368	356.75	358.7	370872	358.7	down	up	incorrect
GOLDSHARE.NSE	UTI Mutual Fund	20250612	83.4	83.4	81.85	82.4	307022	82.4	down	up	incorrect
GOLDTECH.NSE	Goldstone Technologies Limited	20250612	72.95	72.95	67.62	69.5	34854	69.5	down	up	incorrect
GOODLUCK.NSE	Goodluck India Limited	20250612	976	989.5	949.05	955.6	109112	955.6	down	up	incorrect
GPIL.NSE	Godawari Power & Ispat Limited	20250612	190.8	191.52	186	187.2	1004549	187.2	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20250612	164	165.9	159.6	161.23	2227423	161.23	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20250612	142.9	142.9	136	137.18	132315	137.18	down	up	incorrect
GRANULES.NSE	Granules India Limited	20250612	536.3	540.9	520.35	523.9	1678786	523.9	down	up	incorrect
GRAPHITE.NSE	Graphite India Limited	20250612	550.05	555.3	531.05	533.95	789034	533.95	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20250612	2718.1	2729	2676	2689.1	545570	2689.1	down	down	correct
GRAVITA.NSE	Gravita India Limited	20250612	1829.9	1845.3	1785.1	1800.9	180202	1800.9	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20250612	212	212.4	205.15	207.03	1406297	207.03	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20250612	249.7	251.2	241.65	244.1	45268	208.3409	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20250612	282.1	284	271.35	273.05	194363	273.05	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20250612	320	338	318.5	328.1	635151	328.1	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20250612	15.2	15.37	14.5	14.6	12990338	14.6	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20250612	1810	1838.8	1791.2	1823.7	47388	1823.7	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20250612	1401.3	1401.9	1338.2	1348.1	44987	1348.1	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20250612	1135	1238	1134.4	1165.05	235	1165.05	up	down	incorrect
GRPLTD.NSE	GRP Limited	20250612	2900	2949.6	2864.9	2934.5	1795	2934.5	up	down	incorrect
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20250612	3104	3161	2965.7	2978.3	2225357	2978.3	down	up	incorrect
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20250612	212.5	214.8	206.25	207.18	1320987	207.18	down	up	incorrect
GSPL.NSE	Gujarat State Petronet Limited	20250612	337	337.55	330.05	331.45	261405	331.45	down	down	correct
GSS.NSE	GSS Infotech Limited	20250612	37.21	37.21	35.92	36.28	70658	36.28	down	down	correct
GTL.NSE	GTL Limited	20250612	11.69	13	11.42	12.12	18390792	12.12	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20250612	1.9	2.17	1.82	2.05	133768350	2.05	up	up	correct
GTPL.NSE	GTPL Hathway Limited	20250612	117.15	125	115.69	118.76	194269	118.76	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20250612	372.95	383	370.65	372.8	50459	372.8	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20250612	598	605.85	582	585.2	67582	585.2	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20250612	346.65	357	346.65	354.45	24795	354.45	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20250612	486.5	487.85	474.45	477.2	249565	477.2	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20250612	41.99	42.14	40.8	42.06	13971	42.06	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20250612	1244.9	1245.7	1213.9	1218.7	61211	1218.7	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20250612	47.42	48	46.3	46.63	231714	46.63	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20250612	187.9	187.9	180.65	181.73	121357	181.73	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20250612	5050	5075	4936.1	4956	1248236	4956	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20250612	619.6	623.25	605.6	608	251706	608	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20250612	222.53	227.48	214	216.02	30447	216.02	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20250612	16.06	16.14	15.69	15.73	2717182	15.73	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20250612	970	1004	951.85	983.1	51955	983.1	up	down	incorrect
HAVELLS.NSE	Havells India Limited	20250612	1579.2	1582.8	1553	1556.8	819293	1556.8	down	up	incorrect
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20250612	2.7	3.05	2.41	2.49	948314	2.49	down	up	incorrect
HBSL.NSE	HB Stockholdings Limited	20250612	98.85	100	97.3	97.99	26662	97.99	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20250612	36.22	36.44	34.36	34.53	33628915	34.53	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20250612	548.65	550.2	538	545	180376	545	down	down	correct
HCL.NSE	INSYS	20250612	18.2	18.55	17.78	18	288162	18	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20250612	1725	1726	1695	1702.4	3607962	1702.4	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20250612	5119	5140	5021.4	5031.2	309176	5031.2	down	up	incorrect
HDFCBANK.NSE	HDFC Bank Limited	20250612	1950	1961	1935.3	1943.4	8174565	1922.2531	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20250612	765.1	769	752.65	754.5	1600355	754.5	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20250612	68.56	68.56	68.56	68.56	0	68.56
HDFCNIFETF.NSE	HDFC Mutual Fund	20250612	280.95	280.95	275.68	276.62	166047	276.62	down	up	incorrect
HDFCSENETF.NSE	HDFC Mutual Fund	20250612	700.42	700.42	700.42	700.42	0	700.42
HDIL.NSE	Housing Development and Infrastructure Limited	20250612	3.91	3.91	3.91	3.91	0	3.91
HEG.NSE	HEG Limited	20250612	517.95	523.95	501.3	505.05	594914	505.05	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20250612	197	197	194.85	195.51	78902	195.51	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20250612	146	146.28	140.7	141.8	461894	141.8	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20250612	270.95	272.7	270.4	270.95	4298	270.95
HERCULES.NSE	Hercules Hoists Limited	20250612	207	207.99	194	197.42	80453	197.42	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20250612	466.7	473	451.15	453.4	343193	453.4	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20250612	4410.3	4425	4340	4362.8	813687	4362.8	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20250612	1869	1887.2	1850	1861.3	1857	1861.3	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20250612	186	189.05	182	182.99	16389	182.99	down	up	incorrect
HFCL.NSE	HFCL Limited	20250612	91.57	92.5	87.6	88.03	14769885	88.03	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20250612	1127.9	1143.4	1065.7	1077.7	317223	1077.7	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20250612	561.7	565	538.3	544.25	52090	544.25	down	up	incorrect
HIKAL.NSE	Hikal Limited	20250612	377.4	386.25	376.4	379.15	389934	379.15	up	down	incorrect
HILTON.NSE	Hilton Metal Forging Limited	20250612	68.8	69.09	68	69.09	209083	69.09	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20250612	150.9	151.43	145.25	146.13	644690	146.13	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20250612	656	661.75	648.2	651.05	6539340	651.05	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20250612	515.05	528.45	501	508.7	6192	508.7	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20250612	36.35	36.69	36.21	36.36	39156	36.36	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20250612	261.53	262.9	254	254.75	5360904	254.75	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20250612	33.41	34.4	32.57	33.63	5257360	33.63	up	up	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20250612	19.99	19.99	19.99	19.99	0	19.99
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20250612	178	182	173.65	174.35	1754128	174.35	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20250612	410	410	390.4	390.4	12405231	390.4	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20250612	2386.9	2388	2324.1	2332.7	3339584	2308.4242	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20250612	520	530.85	513.9	517.25	5827617	507.1662	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20250612	1329.9	1329.9	1266	1274.3	32837	1274.3	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20250612	195.12	201.9	192	193.65	6081	193.65	down	down	correct
HITECH.NSE	Hi	20250612	108	108.36	102.87	103.19	4358151	103.19	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20250612	194.83	195	190.38	193.65	13469	193.65	down	down	correct
HITECHGEAR.NSE	The Hi	20250612	783	797	755.3	757.45	3931	757.45	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20250612	464.8	466.4	440.5	443.95	235313	443.95	down	down	correct
HLVLTD.NSE	HLV Limited	20250612	14.9	14.92	14.18	14.26	1001088	14.26	down	down	correct
HMT.NSE	HMT Limited	20250612	69.94	69.94	66.6	67.72	11196	67.72	down	up	incorrect
HMVL.NSE	Hindustan Media Ventures Limited	20250612	90.5	91.84	89	89.1	26954	89.1	down	up	incorrect
HNDFDS.NSE	Hindustan Foods Limited	20250612	540	545.75	536.2	540.75	55362	540.75	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20250612	389.74	389.74	381.5	382.94	136057	382.94	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20250612	1276.8	1279.9	1229.7	1233.6	180979	1233.6	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20250612	38800	39185	37780	38105	4579	38000.0413	down	up	incorrect
HONDAPOWER.NSE	Honda India Power Products Limited	20250612	2974.6	2989.7	2871	2890.8	6945	2890.8	down	up	incorrect
HOVS.NSE	HOV Services Limited	20250612	70.1	70.32	67.01	67.53	72077	67.53	down	up	incorrect
HPL.NSE	HPL Electric & Power Limited	20250612	568	572.05	550.05	553.6	208228	553.6	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20250612	491.55	493.9	474.5	476.6	664475	476.6	down	down	correct
HTMEDIA.NSE	HT Media Limited	20250612	20.5	20.78	20.3	20.31	72778	20.31	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20250612	188	228.37	184.71	227.01	8172031	227.01	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20250612	239.46	240.1	229.34	230.35	5481325	230.35	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20250612	207.6	214.4	204.05	207.9	276994	207.9	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20250612	117.52	117.52	112.75	113.27	5254719	113.27	down	down	correct
ICDSLTD.NSE	ICDS Limited	20250612	56.98	59	54.36	56.31	1287	56.31	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20250612	837.7	839.7	798.1	802.65	65426	802.65	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20250612	39.25	39.28	38.74	38.96	159563	38.96	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20250612	27.75	27.81	27.53	27.58	1490756	27.58	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20250612	113	113	109.6	109.93	380283	109.93	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20250612	1430.5	1436.5	1420	1425.2	7953247	1425.2	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20250612	25.55	25.55	25.55	25.55	0	25.55
ICICIFMCG.NSE	ICICIPRAMC	20250612	567.11	567.11	567.11	567.11	0	567.11
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20250612	1941.7	1949.6	1894.5	1901.9	785389	1901.9	down	up	incorrect
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20250612	68.58	68.58	68.58	68.58	0	68.58
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20250612	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20250612	21.61	21.61	21.61	21.61	0	21.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20250612	21.66	21.66	21.66	21.66	0	21.66
ICICINF100.NSE	ICICI Prudential Mutual Fund	20250612	23.76	23.76	23.76	23.76	0	23.76
ICICINV20.NSE	ICICI Prudential Mutual Fund	20250612	15.47	15.47	15.47	15.47	0	15.47
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20250612	73.84	73.84	73.84	73.84	0	73.84
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20250612	150.02	150.02	150.02	150.02	0	150.02
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20250612	644	645.6	630.2	631.65	580998	631.65	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20250612	901.03	901.03	901.03	901.03	0	901.03
ICIL.NSE	Indo Count Industries Limited	20250612	279.9	283.45	275	277.75	221791	277.75	down	down	correct
ICRA.NSE	ICRA Limited	20250612	6709.5	6811.5	6621	6654.5	109181	6654.5	down	down	correct
IDBI.NSE	IDBI Bank Limited	20250612	100.49	101.49	97.06	97.58	10886752	97.58	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20250612	7.01	7.01	6.75	6.78	414704768	6.78	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20250612	71.3	71.43	70.45	70.85	20500928	70.85	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20250612	273.96	274.81	271.6	272.06	381	272.06	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20250612	195	196.33	188.93	190.5	22026039	190.5	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20250612	748	767	740	745	3898	745	down	down	correct
IFBIND.NSE	IFB Industries Limited	20250612	1672.4	1672.9	1606.8	1618.9	56315	1618.9	down	down	correct
IFCI.NSE	IFCI Limited	20250612	64.85	64.89	62.05	62.33	11994543	62.33	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20250612	515	540.1	505	508.55	42352	508.55	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20250612	507.75	507.75	481.2	488.4	41732	488.4	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20250612	211.7	212.89	202.55	203.14	4616428	203.14	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20250612	489	494.9	484	488.4	35837	488.4	down	down	correct
IIFL.NSE	IIFL Finance Limited	20250612	484.4	486.45	474.6	476	1432791	476	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20250612	182	182.9	173.01	174.04	63857	174.04	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20250612	38	38.75	36.51	37.9	5951	37.9	down	up	incorrect
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20250612	3.74	3.78	3.6	3.78	167195	3.78	up	down	incorrect
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20250612	73	73.39	70.21	70.79	791878	70.79	down	up	incorrect
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20250612	729	730	711	715.05	117225	715.05	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20250612	1096.9	1115	1091.2	1093.6	2858	1093.6	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20250612	2.22	2.34	2.22	2.34	29148	2.34	up	down	incorrect
INCREDIBLE.NSE	Incredible Industries Limited	20250612	43.54	44.5	42.51	42.81	7920	42.81	down	up	incorrect
INDBANK.NSE	Indbank Merchant Banking Services Limited	20250612	36.96	36.96	35.11	35.5	61264	35.5	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20250612	769.6	770	742.05	744.8	5153734	744.8	down	down	correct
INDIACEM.NSE	The India Cements Limited	20250612	337.8	340.7	330.7	332.45	255758	332.45	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20250612	1837.7	1863.4	1801.6	1806.5	75325	1806.5	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20250612	2514	2514	2470.5	2498	130758	2498	down	down	correct
INDIANB.NSE	Indian Bank	20250612	626	629.5	624.25	625.1	2203171	625.1	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20250612	343.4	347	326	328.7	6138	328.7	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20250612	458	460	436	438.15	110993	438.15	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20250612	5598	5626	5418	5476.5	1444586	5476.5	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20250612	1139	1139	1107.2	1115.2	103127	1115.2	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20250612	717.75	724	712.8	721.9	29965	721.9	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20250612	278.9	287.3	277	280.4	85159	280.4	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20250612	51.4	53	49.41	49.65	650032	49.65	down	up	incorrect
INDOSTAR.NSE	IndoStar Capital Finance Limited	20250612	343	348.85	332	334.5	168915	334.5	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20250612	2090.5	2115.9	2044.7	2049.8	15913	2049.8	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20250612	1783.8	1783.8	1671.2	1729	1865	1729	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20250612	22.46	22.71	21.01	21.2	492949	21.2	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20250612	421.25	424.65	408.95	411.05	177916	411.05	down	down	correct
INDSWFTLAB.NSE	Ind	20250612	109.89	113.1	106.52	110.26	750232	110.26	up	up	correct
INDSWFTLTD.NSE	Ind	20250612	17.89	18.68	17.11	18.12	141506	18.12	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20250612	39.6	43.36	39.11	40.31	178445	40.31	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20250612	837	843.15	826	829.9	2742462	829.9	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20250612	388.5	391.6	380.6	382.75	2868975	382.75	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20250612	23.36	23.54	21.69	22.38	10093008	22.38	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20250612	389	389	379.8	381.75	30630	381.75	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20250612	9.06	9.06	9.06	9.06	0	9.06
INFRABEES.NSE	Nippon Mutual Funds	20250612	947.94	949.29	929	931.94	6511	931.94	down	down	correct
INFY.NSE	Infosys Limited	20250612	1617	1628	1598.1	1605	10483574	1605	down	down	correct
INGERRAND.NSE	Ingersoll	20250612	3900	3903.7	3840.1	3886.2	19984	3886.2	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20250612	184.79	185.75	175.41	176.54	6789896	176.54	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20250612	883	889.9	870.8	873.95	107659	873.95	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20250612	105.74	107.93	104.3	105.25	7402	105.25	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20250612	1221.1	1239	1186.9	1205.3	495717	1205.3	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20250612	99.99	101.19	97	97.44	49732	97.44	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20250612	1.64	1.8	1.61	1.7	5807209	1.7	up	down	incorrect
IOB.NSE	Indian Overseas Bank	20250612	39.76	39.85	38.45	38.54	11155246	38.54	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20250612	144.68	144.77	141.5	143	30425949	143	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20250612	92.81	93.9	88.3	89.75	1099442	89.75	down	up	incorrect
IPCALAB.NSE	Ipca Laboratories Limited	20250612	1393.8	1419.5	1378	1383	232111	1383	down	up	incorrect
IPL.NSE	India Pesticides Limited	20250612	210	213.4	205.5	206.97	268268	206.97	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20250612	52.15	52.22	50.34	50.55	15973250	50.55	down	down	correct
IRBINVIT.NSE	IV	20250612	63.45	63.82	59.16	60.37	913507	60.37	down	down	correct
IRCON.NSE	Ircon International Limited	20250612	216.35	219.55	204.24	206.45	12592598	206.45	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20250612	783	788.45	769	771.3	1442103	771.3	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20250612	145.54	146.19	140.11	140.47	17973178	140.47	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20250612	59.71	60.66	57.1	58.04	217353	58.04	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20250612	113.78	114.23	109.01	109.59	26393	109.59	down	up	incorrect
ISGEC.NSE	Isgec Heavy Engineering Limited	20250612	1272	1272	1242.2	1255.4	59491	1255.4	down	up	incorrect
ITC.NSE	ITC Limited	20250612	427	427.2	419.55	421	18508835	421	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20250612	622.55	626	606.05	609.3	23519	609.3	down	up	incorrect
ITDCEM.NSE	ITD Cementation India Limited	20250612	800.1	802.6	752.55	762.05	470471	762.05	down	up	incorrect
ITI.NSE	ITI Limited	20250612	328.8	340.75	326.55	329.25	1327590	329.25	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20250612	9.57	9.6	9.3	9.34	563477	9.34	down	down	correct
IVP.NSE	IVP Limited	20250612	191	194.97	186.69	188.82	13516	188.82	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20250612	8530.05	8575	8524	8538.35	2182	8538.35	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20250612	2826.66	2826.66	2826.66	2826.66	3	2826.66
IWEL.NSE	Inox Wind Energy Limited	20250612	11279	11435	10548	10771	71545	10771	down	down	correct
IZMO.NSE	IZMO Limited	20250612	329.95	329.95	329.95	329.95	10903	329.95
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20250612	110.2	110.46	106.9	107.3	3029830	107.3	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20250612	72.37	73.44	72	72.11	277449	72.11	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20250612	240	243.89	233	235.45	129711	235.45	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20250612	105.5	106.71	103.01	103.9	630858	103.9	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20250612	122.5	122.9	117.26	118.02	908055	118.02	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20250612	44.34	45.24	43.1	43.52	28886	43.52	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20250612	91.66	92.36	89.29	90.11	576452	90.11	down	down	correct
JASH.NSE	Jash Engineering Limited	20250612	564.55	567	550	554.45	109557	554.45	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20250612	271.4	275.8	260.55	262.15	13575	259.6004	down	up	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20250612	83.2	83.2	79	79.51	91250	79.51	down	up	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20250612	39.95	40.15	39.6	39.85	356696	39.85	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20250612	118.1	118.24	110.92	111.68	221060	111.68	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20250612	1723.5	1769	1722.5	1734.9	230977	1734.9	up	up	correct
JBMA.NSE	JBM Auto Limited	20250612	723.85	727.6	704	712	269649	712	down	down	correct
JCHAC.NSE	Johnson Controls	20250612	1779.6	1779.6	1735	1763.9	90161	1763.9	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20250612	13.43	13.98	13.22	13.44	150883	13.44	up	up	correct
JINDALPHOT.NSE	Jindal Photo Limited	20250612	877.9	877.9	848.8	850.35	6982	850.35	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20250612	638	645	618	621.75	175780	621.75	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20250612	250.4	260.4	245.16	245.95	7809410	245.95	down	up	incorrect
JINDALSTEL.NSE	Jindal Steel & Power Limited	20250612	955.05	961.25	936.5	939.1	1432499	939.1	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20250612	659	674.95	649	652.9	474869	652.9	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20250612	61.2	61.28	59.5	59.65	320911	59.65	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20250612	34.46	35.9	33.8	33.9	86489	33.9	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20250612	62.8	65.82	62.41	64.08	8630649	64.08	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20250612	378.3	382	378.3	378.3	4846	378.3
JKCEMENT.NSE	J.K. Cement Limited	20250612	5971.5	6028	5924.5	6009.5	154776	6009.5	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20250612	744.5	757.6	739.55	742.85	319989	742.85	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20250612	837.9	846.4	827	829.4	155434	829.4	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20250612	386	387.75	369.45	371.6	410918	371.6	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20250612	380.7	385.9	372.25	375.05	1197006	375.05	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20250612	95.1	96.79	94.54	95.48	9569	95.48	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20250612	148.33	151	145.8	146.52	6162643	146.52	down	up	incorrect
JOCIL.NSE	Jocil Limited	20250612	165.01	168	163.85	166.2	2764	166.2	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20250612	3.55	3.55	3.55	3.55	0	3.55
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20250612	886	886.1	850	857.55	5586	857.55	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20250612	18.29	18.67	17.62	17.73	118518014	17.73	down	down	correct
JSL.NSE	Jindal Stainless Limited	20250612	721.6	733	715.65	722.4	1314200	722.4	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20250612	535	537.95	514.25	516.8	2193633	516.8	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20250612	23100	23100	22450	22575	581	22575	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20250612	1007.1	1010	992.55	995.65	2223026	995.65	down	up	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20250612	144	144.55	140	141.27	58546	141.27	down	up	incorrect
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20250612	680.55	681.7	666	667.85	721016	667.85	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20250612	680	703.5	677.1	682	351763	682	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20250612	1147	1156	1101	1121.2	177900	1121.2	down	up	incorrect
JUNIORBEES.NSE	Nippon Mutual Funds	20250612	732	743.99	722	723.47	464938	723.47	down	up	incorrect
JUSTDIAL.NSE	Just Dial Limited	20250612	926.95	928.65	900	903.8	158869	903.8	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20250612	348.95	349.2	343	344.05	433498	344.05	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20250612	20.04	20.18	19.1	19.46	12033788	19.46	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20250612	292.95	294.9	285.2	286.25	23743	286.25	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20250612	1057	1061.5	1040.4	1058.7	273364	1058.7	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20250612	156.49	164.79	152	156.68	23919	156.68	up	down	incorrect
KALYANIFRG.NSE	Kalyani Forge Limited	20250612	703	735.4	703	714.55	1216	714.55	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20250612	537.95	537.95	517.1	518.55	2760817	518.55	down	up	incorrect
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20250612	238.8	238.8	228.51	231.72	70547	231.72	down	up	incorrect
KAMDHENU.NSE	Kamdhenu Limited	20250612	34.13	34.24	32.8	33.31	1526878	33.31	down	up	incorrect
KANANIIND.NSE	Kanani Industries Limited	20250612	2.2	2.22	2.15	2.2	237851	2.2
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20250612	100	101.75	95.25	96.18	61468	96.18	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20250612	201.13	206.1	197.82	197.84	32566	197.84	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20250612	252.1	252.8	248.8	249.3	264110	248.0048	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20250612	240.3	246	240.3	243.22	4256	243.22	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20250612	80.77	83.46	79.15	83.46	638654	83.46	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20250612	241.68	244.95	239.95	240.16	3401435	240.16	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20250612	967.7	974.55	930	934.8	2891	934.8	down	down	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20250612	48.37	48.37	46.48	48.37	83108	48.37
KAYA.NSE	Kaya Limited	20250612	356.95	356.95	338	343.1	25693	343.1	down	down	correct
KCP.NSE	The KCP Limited	20250612	215.9	215.9	205.5	209.31	538045	209.31	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20250612	36.84	37.38	36.2	36.3	168651	36.3	down	down	correct
KDDL.NSE	KDDL Limited	20250612	2544	2550	2506	2518.4	8421	2518.4	down	down	correct
KEC.NSE	KEC International Limited	20250612	914.4	915.5	875	886.55	957213	886.55	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20250612	144.24	145.19	139.54	141.16	331559	141.16	down	down	correct
KEI.NSE	KEI Industries Limited	20250612	3793.5	3802.3	3666.7	3676.8	228442	3676.8	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20250612	131	139.69	129.1	134.01	5264826	134.01	up	down	incorrect
KERNEX.NSE	Kernex Microsystems (India) Limited	20250612	1273.5	1318.8	1209.9	1239.4	226319	1239.4	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20250612	6.86	6.86	6.86	6.86	483990	6.86
KEYFINSERV.NSE	Keynote Financial Services Limited	20250612	257.5	260	257.4	257.5	1235	257.5
KHADIM.NSE	Khadim India Limited	20250612	275	278	270.15	272.4	23544	272.4	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20250612	84	86.86	83.25	85.37	258807	85.37	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20250612	129.67	129.67	122	123.7	6812	123.7	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20250612	23.5	23.5	22.63	22.98	8698	22.98	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20250612	5310	5399.5	5210.5	5248.5	15731	5248.5	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20250612	460	460	449	454.55	8480	454.55	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20250612	671.35	679.8	656.95	661.3	360609	661.3	down	up	incorrect
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20250612	3114.9	3141.7	3060	3071	9382	3071	down	up	incorrect
KIOCL.NSE	KIOCL Limited	20250612	313.95	318	306.8	309.35	97825	309.35	down	up	incorrect
KIRIINDUS.NSE	Kiri Industries Limited	20250612	595.9	603.2	587.5	590.2	313124	590.2	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20250612	1830.9	1909.8	1828	1843.2	202042	1843.2	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20250612	906.3	933.1	891	896.15	602041	896.15	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20250612	3851	3870.9	3711	3727	9508	3727	down	down	correct
KITEX.NSE	Kitex Garments Limited	20250612	286.4	286.4	271.65	277.4	273535	277.4	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20250612	523.1	525.05	508.6	518.9	116545	518.9	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20250612	30.5	30.68	29.51	29.71	147709	29.71	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20250612	220.85	223.11	215.25	216.16	1421522	216.16	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20250612	129.83	134.99	124.4	125.29	492775	125.29	down	down	correct
KOLTEPATIL.NSE	Kolte	20250612	462.95	465	454	456.3	283115	456.3	down	down	correct
KOPRAN.NSE	Kopran Limited	20250612	199.8	212.58	199.8	201.45	1023010	201.45	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20250612	2145.3	2148.8	2122.2	2122.2	2978172	2122.2	down	up	incorrect
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20250612	82.95	82.95	81.46	81.94	1200327	81.94	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20250612	39.97	40.4	38.9	39.15	98591	39.15	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20250612	187.75	191	180.86	181.48	75556	181.48	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20250612	87.83	88.9	86	86.67	20371	86.67	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20250612	1388.3	1391.4	1355	1361.3	685439	1361.3	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20250612	1131	1132.6	1103.1	1108.7	589153	1108.7	down	down	correct
KRBL.NSE	KRBL Limited	20250612	378.4	383.85	372	372.2	535515	372.2	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20250612	94.65	94.65	89.11	90.01	16935	90.01	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20250612	5.14	5.18	5.06	5.18	115941	5.18	up	up	correct
KRISHANA.NSE	Krishana Phoschem Limited	20250612	461.8	497.85	456.1	493.95	701399	493.95	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20250612	685	693.3	673	677.15	62046	677.15	down	down	correct
KSB.NSE	KSB Limited	20250612	842.55	853.5	828.05	837.75	57294	837.75	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20250612	1400	1420	1355.6	1359.2	163515	1359.2	down	down	correct
KSL.NSE	Kalyani Steels Limited	20250612	805.35	815.9	784	786.9	51438	786.9	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20250612	210	211.7	205.11	207.22	1720519	207.22	down	up	incorrect
KUANTUM.NSE	Kuantum Papers Limited	20250612	118.23	118.68	114.5	114.81	28445	114.81	down	up	incorrect
LAKPRE.NSE	Lakshmi Precision Screws Limited	20250612	4.96	4.96	4.96	4.96	0	4.96
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20250612	2980	3029.7	2945.4	2971.6	165105	2971.6	down	up	incorrect
LAMBODHARA.NSE	Lambodhara Textiles Limited	20250612	144.7	144.71	140.2	142.42	24812	142.42	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20250612	268	268.59	263.01	266.8	116980	266.8	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20250612	13.47	13.47	13.17	13.18	43634	13.18	down	up	incorrect
LAURUSLABS.NSE	Laurus Labs Limited	20250612	678.5	681	664.6	666.75	2371142	666.75	down	up	incorrect
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20250612	16965	16965	16450	16551	3089	16551	down	down	correct
LCCINFOTEC.NSE	LCC Infotech Limited	20250612	5.89	5.89	5.89	5.89	0	5.89
LEMONTREE.NSE	Lemon Tree Hotels Limited	20250612	140.95	141.28	137.11	137.81	1172193	137.81	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20250612	241	250.5	217.3	220.95	131020	220.95	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20250612	1300	1309.4	1270.4	1275.4	18085	1275.4	down	up	incorrect
LIBAS.NSE	Libas Consumer Products Limited	20250612	14.46	14.46	13.61	13.95	45936	13.95	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20250612	442	444.25	426.25	430.1	38290	430.1	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20250612	621	623.3	603.25	604.6	1664346	604.6	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20250612	28.35	28.39	28.16	28.31	58081	28.31	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20250612	277.71	278.3	274.03	275.13	782	275.13	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20250612	916	922.12	908.62	917.75	87	917.75	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20250612	279.12	285.11	275.8	280.63	1166	280.63	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20250612	318.7	323.7	303	305.4	102344	305.4	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20250612	592	609.3	589.85	597.4	192028	597.4	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20250612	7345	7415	7170	7191.5	17054	7191.5	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20250612	999.99	1000.01	999.22	1000	3613767	1000	up	up	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20250612	1000	1000.01	999.99	999.99	100387	999.99	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20250612	1477.9	1477.9	1445.2	1449.1	737676	1449.1	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20250612	174.26	174.26	174.26	174.26	38816	174.26
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20250612	73.02	73.28	71.26	71.72	16767	71.72	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20250612	103.65	103.96	100	100.28	22327	100.28	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20250612	9.33	10.16	9.1	10.05	457474	10.05	up	up	correct
LT.NSE	Larsen & Toubro Limited	20250612	3684.8	3708	3585	3603.9	2335718	3603.9	down	up	incorrect
LTTS.NSE	L&T Technology Services Limited	20250612	4600	4609	4516.1	4529.3	133924	4529.3	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20250612	3190	3270	3145.1	3162.2	18527	3162.2	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20250612	1007.6	1035.95	1001	1019.35	255754	1019.35	up	up	correct
LUPIN.NSE	Lupin Limited	20250612	2032	2049.5	2013.4	2023.2	1391074	2023.2	down	down	correct
LUXIND.NSE	Lux Industries Limited	20250612	1500	1518	1475	1479.7	34163	1479.7	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20250612	212.24	212.24	203.35	204.65	678085	204.65	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20250612	119.29	123.4	118.13	118.75	109135	118.75	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20250612	7.81	8.25	7.57	8.25	100388	8.25	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20250612	3088	3094	3007	3019.2	2278398	3019.2	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20250612	282	283	273.05	274.25	3637152	274.25	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20250612	120.44	125.84	119.8	125.84	156849	125.84	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20250612	964.5	965	940	964.5	10155	964.5
MADHAV.NSE	Madhav Marbles and Granites Limited	20250612	48.31	49.78	47.2	48.02	31251	48.02	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20250612	9.1	9.32	8.56	8.71	134643	8.71	down	up	incorrect
MADRASFERT.NSE	Madras Fertilizers Limited	20250612	96.87	97.78	94.3	94.87	395242	94.87	down	up	incorrect
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250612	41.01	41.01	41.01	41.01	0	41.01
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20250612	137.5	137.99	135.1	135.46	335905	135.46	down	down	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20250612	28.35	28.35	27.21	27.31	918248	27.31	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20250612	740	740	706.2	713.55	17934	713.55	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20250612	29.02	29.27	27.8	28.19	146635	28.19	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20250612	56.25	56.44	53.85	54.09	15405284	54.09	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20250612	117.6	119.99	115.6	115.99	12424	115.99	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20250612	308.05	313.9	308.05	308.05	1286	308.05
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20250612	143	145	138.48	139.17	69087	139.17	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20250612	58.79	60.01	57.99	58.36	30786	58.36	down	down	correct
MAHICKRA.NSE	SM	20250612	118.5	126.9	118	123.9	14250	123.9	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20250612	350	352.75	344.5	346.2	325705	346.2	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20250612	347.9	353	340.55	344.2	171874	344.2	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20250612	14650	14784	14022	14217	8185	14186.9493	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20250612	722.5	735.9	702	706.35	626920	706.35	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20250612	1224	1240	1201	1207.8	99785	1207.8	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20250612	41.53	42.01	40.16	40.57	21023	40.57	down	up	incorrect
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20250612	28.42	29	26.5	27.13	43510	27.13	down	up	incorrect
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20250612	129.6	129.6	120.5	121.94	109440	121.94	down	up	incorrect
MANAKSIA.NSE	Manaksia Limited	20250612	72.45	79.49	72.2	76.43	434711	76.43	up	down	incorrect
MANAKSTEEL.NSE	Manaksia Steels Limited	20250612	61.2	62	60.15	60.65	20423	60.65	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20250612	59	66.33	58.9	64.19	7322259	64.19	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20250612	268.5	275.2	267	270.81	11378071	270.81	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20250612	83.6	86.01	81.6	82.16	91740	82.16	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20250612	277.75	279.35	273	274.25	262522	274.25	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20250612	789.9	799.9	782.05	784.2	61479	784.2	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20250612	380.85	390.3	375.8	378.2	484067	378.2	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20250612	173.3	173.98	164.7	166.75	1278717	166.75	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20250612	21.95	22.48	21.39	21.39	11578	21.39	down	down	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20250612	719.72	719.72	686.65	689.6	40504	689.6	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20250612	73.7	75.01	72.15	72.33	28840	72.33	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20250612	600	610.05	587.15	592.75	112161	592.75	down	down	correct
MARICO.NSE	Marico Limited	20250612	703.8	705	690.6	692.45	1686574	692.45	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20250612	236	241.95	228.7	232.95	1852558	232.95	down	up	incorrect
MARKSANS.NSE	Marksans Pharma Limited	20250612	263.55	270.6	258	259.95	1758838	259.95	down	up	incorrect
MARUTI.NSE	Maruti Suzuki India Limited	20250612	12459	12490	12307	12390	347339	12390	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20250612	302.9	303.1	291	294.05	103048	294.05	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20250612	149.5	149.5	149	149	62	149	down	down	correct
MASTEK.NSE	Mastek Limited	20250612	2510	2545.9	2375	2397	186960	2397	down	up	incorrect
MATRIMONY.NSE	Matrimony.com Limited	20250612	514.95	527.8	507	508.8	15526	508.8	down	up	incorrect
MAWANASUG.NSE	Mawana Sugars Limited	20250612	109.05	109.5	105.22	106.24	84303	105.1635	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20250612	1191.6	1218.7	1185	1202.2	3523948	1202.2	up	up	correct
MAXIND.NSE	Max India Limited	20250612	196.27	196.27	186	190.27	105014	190.27	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20250612	587.3	605	578	580.95	47396	580.95	down	down	correct
MAZDA.NSE	Mazda Limited	20250612	254.7	254.7	246.25	246.45	14686	246.45	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20250612	3313.9	3343.4	3200.5	3210.4	2582741	3210.4	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20250612	342.9	354.9	340	349.35	88833	349.35	up	up	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20250612	47.66	47.74	45.51	45.84	325877	45.84	down	down	correct
MCDOWELL.NSE	N	20250612	1505	1514.3	1483	1484.1	1578161	1484.1	down	down	correct
MCL.NSE	Madhav Copper Limited	20250612	59.97	59.97	57.24	58.17	62316	58.17	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20250612	36.3	36.41	34.78	35.12	300773	35.12	down	up	incorrect
MCX.NSE	Multi Commodity Exchange of India Limited	20250612	7560	7684.5	7477	7485	800082	7485	down	up	incorrect
MEGASOFT.NSE	Megasoft Limited	20250612	103	103	98.1	99.9	316623	99.9	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20250612	123.69	124.55	120.35	121.55	42930	121.55	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20250612	2.38	2.38	2.38	2.38	38238	2.38
MERCATOR.NSE	Mercator Limited	20250612	0.85	0.85	0.85	0.85	0	0.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20250612	1688.8	1773.1	1686.1	1740	197750	1740	up	up	correct
MFSL.NSE	Max Financial Services Limited	20250612	1537.4	1538.9	1511.6	1514.4	372527	1514.4	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20250612	12.61	13.74	12.5	13.52	4807781	13.52	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20250612	1414.9	1420	1367.1	1370.5	551909	1370.5	down	down	correct
MHHL.NSE	SM	20250612	60.1	60.2	60.1	60.2	3000	60.2	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20250612	357.5	360	346	347.45	69183	347.45	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20250612	437.05	444.2	425	429.45	933402	429.45	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20250612	576.85	576.85	551	553.9	161123	553.9	down	down	correct
MINDSPACE.NSE	RR	20250612	418.78	425.35	418.01	420.16	559810	420.16	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20250612	251	251	238.4	240.8	62055	240.8	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20250612	14.04	14.3	13.51	14	203105	14	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20250612	32.8	32.8	31.01	31.12	88852	31.12	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20250612	1.52	1.52	1.48	1.48	841051	1.48	down	down	correct
MMFL.NSE	M M Forgings Limited	20250612	390	391	375	376.3	70441	376.3	down	up	incorrect
MMP.NSE	MMP Industries Limited	20250612	268.4	268.4	250	252.49	41992	252.49	down	up	incorrect
MMTC.NSE	MMTC Limited	20250612	73.7	73.7	70.8	71.26	839596	71.26	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20250612	123.25	125.93	119	123.56	6874	123.56	up	up	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20250612	63.62	63.62	61.81	62.01	1941	62.01	down	up	incorrect
MOHITIND.NSE	Mohit Industries Limited	20250612	31.1	31.47	30.93	31.26	9577	31.26	up	down	incorrect
MOIL.NSE	MOIL Limited	20250612	392.5	399.5	384.3	386.4	1227993	386.4	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20250612	14.84	15.01	14.58	14.76	241841	14.76	down	down	correct
MOL.NSE	Meghmani Organics Limited	20250612	91.7	94.18	90.57	91.61	999139	91.61	down	down	correct
MOLDTECH.NSE	Mold	20250612	160.52	165	156.5	159.2	131426	159.2	down	down	correct
MOLDTKPAC.NSE	Mold	20250612	697	705.95	687	701.35	75191	701.35	up	up	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20250612	65.35	65.35	62.61	62.75	997202	62.75	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20250612	259.18	260.67	256.09	257.03	5772	257.03	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20250612	183	183	180.8	181.02	533900	181.02	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20250612	622.95	634.85	610	615.85	29896	615.85	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20250612	8.28	8.28	8.28	8.28	0	8.28
MOREPENLAB.NSE	Morepen Laboratories Limited	20250612	67	70.5	65.59	66.01	13938374	66.01	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20250612	854.8	862.05	828.2	830.7	1256393	830.7	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20250612	27.7	27.7	26.9	27.28	18290	27.28	down	up	incorrect
MPHASIS.NSE	Mphasis Limited	20250612	2679.9	2701	2646	2664.3	804368	2664.3	down	down	correct
MPSLTD.NSE	MPS Limited	20250612	2631	2660	2601.8	2618.2	9439	2618.2	down	down	correct
MRF.NSE	MRF Limited	20250612	137430	137770	135500	136385	8399	136385	down	down	correct
MRO.NSE	TEK	20250612	72.8	72.99	68	69.34	31263	69.34	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20250612	147.2	147.2	140.9	142.78	2921052	142.78	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20250612	29.75	29.9	28.01	28.27	738485	28.27	down	down	correct
MSTCLTD.NSE	MSTC Limited	20250612	557.2	563.75	537.1	539	240165	539	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20250612	1725	1741.8	1667.1	1681	124383	1681	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20250612	2.5	2.53	2.28	2.41	70623	2.41	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20250612	53.4	55.5	52.8	54.41	30683427	54.41	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20250612	120.79	120.79	116.72	118.04	57070	118.04	down	up	incorrect
MUKTAARTS.NSE	Mukta Arts Limited	20250612	77.25	81.89	77.25	78.14	13910	78.14	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20250612	81	81.47	76.9	77.73	201268	77.73	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20250612	141.68	141.69	137.66	138.03	32930	138.03	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20250612	48.27	48.28	46.02	46.23	87390	46.23	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20250612	314.9	317.95	307	308.85	14346	308.85	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20250612	2538.6	2598	2530.1	2555	761780	2555	up	up	correct
NACLIND.NSE	NACL Industries Limited	20250612	170.2	179.09	166.75	179.09	202237	179.09	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20250612	5.88	5.9	5.88	5.88	490051	5.88
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20250612	28.2	29.2	28.05	29.03	19900	29.03	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20250612	30.33	30.41	28.75	29.16	10906	29.16	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20250612	357.95	357.95	336.25	339.7	22751	339.7	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20250612	137.44	137.82	132	135.13	36657	135.13	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20250612	379.7	379.7	356	361.65	22735	361.65	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20250612	288.05	290.2	278	280.2	30240	280.2	down	up	incorrect
NAM.NSE	INDIA	20250612	755	765.45	732	736.35	571122	736.35	down	up	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20250612	946	955	917.85	924.2	2224773	924.2	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20250612	206.5	210.8	202	205.8	147616	205.8	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20250612	191.07	192	186.51	187.06	8923416	187.06	down	up	incorrect
NAUKRI.NSE	Info Edge (India) Limited	20250612	1513.2	1523	1462.4	1468.4	872560	1468.4	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20250612	4418.5	4598.4	4410.1	4530.9	343524	4530.9	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20250612	116	117.97	111.8	112.27	566285	112.27	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20250612	141.83	142.78	140.45	140.99	42344	140.99	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20250612	1275	1283.5	1239.4	1246.8	956428	1246.8	down	down	correct
NBCC.NSE	NBCC (India) Limited	20250612	124.24	124.85	120.4	120.69	10246798	120.69	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20250612	3189.9	3189.9	2852.4	2936.6	1016	2936.6	down	down	correct
NCC.NSE	NCC Limited	20250612	238	238.9	230.77	231.55	2502052	231.55	down	down	correct
NCLIND.NSE	NCL Industries Limited	20250612	222.15	223.04	215	219.08	162856	219.08	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20250612	4312	4387.2	4110.8	4207.1	553	4207.1	down	down	correct
NDL.NSE	Nandan Denim Limited	20250612	3.99	4	3.9	3.91	3811474	3.91	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20250612	995.5	1040.8	981.35	990.7	91288	990.7	down	down	correct
NDTV.NSE	New Delhi Television Limited	20250612	165.45	166.5	159	159.73	304742	159.73	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20250612	26.45	27.25	25.55	25.8	337450	25.8	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20250612	24.56	24.89	23.68	23.86	1639376	23.86	down	down	correct
NELCAST.NSE	Nelcast Limited	20250612	133	140	131.05	137.06	274863	137.06	up	down	incorrect
NELCO.NSE	Nelco Limited	20250612	1028	1079	1008	1054.5	887637	1054.5	up	down	incorrect
NEOGEN.NSE	Neogen Chemicals Limited	20250612	1722.1	1740.9	1651	1658.6	27629	1658.6	down	down	correct
NESCO.NSE	Nesco Limited	20250612	1018	1029.1	994.1	1001.3	80975	1001.3	down	down	correct
NETF.NSE	Tata Mutual Fund	20250612	271.94	271.94	263.67	266.68	1684	266.68	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20250612	128.47	128.47	128.47	128.47	0	128.47
NETFDIVOPP.NSE	Nippon India Mutual Fund	20250612	81.27	81.27	78.8	78.91	128798	78.91	down	up	incorrect
NETFLTGILT.NSE	Nippon India Mutual Fund	20250612	26.84	26.84	26.84	26.84	0	26.84
NETFNIF100.NSE	Nippon India Mutual Fund	20250612	265.5	265.5	265.5	265.5	0	265.5
NETWORK18.NSE	Network18 Media & Investments Limited	20250612	57	57.57	54.9	55.17	4241138	55.17	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20250612	13634	13950	13135	13363	114752	13363	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20250612	1214.4	1219.9	1173	1175.9	218676	1175.9	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20250612	7.07	7.07	6.91	7.03	7156	7.03	down	down	correct
NFL.NSE	National Fertilizers Limited	20250612	107.4	107.92	103.05	103.5	3145237	103.5	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20250612	32.06	32.4	30.5	30.91	20005	30.91	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20250612	1835.5	1866.6	1804	1824.4	254600	1824.4	down	down	correct
NHPC.NSE	NHPC Limited	20250612	90.45	90.64	87.3	87.62	12099615	87.62	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20250612	199.8	199.83	190.5	191.38	949500	191.38	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20250612	29.84	29.84	28.56	28.8	27444	28.8	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20250612	282	282.75	278.43	278.95	7646410	278.95	down	up	incorrect
NIITLTD.NSE	NIIT Limited	20250612	139.98	142.69	135.1	136.03	983544	136.03	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20250612	12.78	12.89	12.31	12.39	812003	12.39	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20250612	12.81	13.1	12.3	12.65	893121	12.65	down	up	incorrect
NILKAMAL.NSE	Nilkamal Limited	20250612	1755	1769.9	1734	1748.6	1787	1748.6	down	up	incorrect
NIPPOBATRY.NSE	Indo National Limited	20250612	505.45	507.65	495.25	499.75	3002	499.75	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20250612	56.54	56.6	56	56.07	15616	56.07	down	down	correct
NITCO.NSE	NITCO Limited	20250612	139.99	141.41	136.04	137	255246	137	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20250612	399.5	400.8	390.4	391.45	63093	391.45	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20250612	205	206.9	200.01	202.73	9110	202.73	down	down	correct
NKIND.NSE	N.K Industries Limited	20250612	73.39	73.39	67.59	69.99	1649	69.99	down	down	correct
NLCINDIA.NSE	NLC India Limited	20250612	241.8	242.95	234.05	236.51	1269775	236.51	down	down	correct
NMDC.NSE	NMDC Limited	20250612	74	74.4	72.21	72.42	14014646	72.42	down	down	correct
NOCIL.NSE	NOCIL Limited	20250612	207.45	208.02	200.37	201.13	805693	201.13	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20250612	4	4.01	4	4	87491	4
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20250612	36.5	36.5	34.06	35.09	7546	35.09	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20250612	287.64	287.64	285.52	285.7	431	285.7	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20250612	314.35	319	292	310.45	34017	310.45	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20250612	270.2	270.6	257.5	258.65	122003	258.65	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20250612	7000	7198	6909.5	6957	18332	6957	down	down	correct
NTPC.NSE	NTPC Limited	20250612	338.15	341.65	332.65	333.7	11881618	333.7	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20250612	1239	1246.3	1196	1209.2	27778	1209.2	down	down	correct
NURECA.NSE	Nureca Limited	20250612	301.85	303.35	282.65	285.75	9760	285.75	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20250612	360.8	361.75	349.05	355	135095	355	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20250612	380.95	380.95	374.55	377.35	12543	377.35	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20250612	1895	1911.8	1885.1	1890.2	385043	1890.2	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20250612	318.83	318.83	300.15	300.15	52373	300.15	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20250612	9545	9569.5	9313.5	9390	229439	9390	down	down	correct
OIL.NSE	Oil India Limited	20250612	475	489	465.6	468.35	16610618	468.35	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20250612	74.98	79.39	71.55	72.14	71799	72.14	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20250612	1223.4	1228	1195.1	1204.8	248473	1204.8	down	up	incorrect
OMAXAUTO.NSE	Omax Autos Limited	20250612	91.9	91.98	88.2	88.37	42693	88.37	down	up	incorrect
OMAXE.NSE	Omaxe Limited	20250612	98.66	99.28	95.15	95.83	100813	95.83	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20250612	133.91	134	128.7	129.67	109672	129.67	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20250612	7.41	7.41	7.41	7.41	0	7.41
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20250612	13	13.37	12.2	13.18	23940	13.18	up	down	incorrect
ONEPOINT.NSE	One Point One Solutions Limited	20250612	63	63.41	58.51	58.91	7865958	58.91	down	up	incorrect
ONGC.NSE	Oil and Natural Gas Corporation Limited	20250612	251.5	255.2	246.75	247.88	35613271	247.88	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20250612	56.18	59	55.25	55.93	1300960	55.93	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20250612	325.85	326	312.65	315.6	70181	315.6	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20250612	611.8	614	588.5	592.7	184616	592.7	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20250612	180.32	182.41	177.86	180.57	9107	180.57	up	down	incorrect
ORCHPHARMA.NSE	Orchid Pharma Limited	20250612	718.1	744.45	711.15	720.65	196293	720.65	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20250612	45.72	47.1	44.5	45.66	571185	45.66	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20250612	15.37	17.25	14.76	16.84	4672752	16.84	up	down	incorrect
ORIENTBELL.NSE	Orient Bell Limited	20250612	315	320	302	305.72	14499	305.72	down	up	incorrect
ORIENTCEM.NSE	Orient Cement Limited	20250612	313	314	302	304.4	662504	304.4	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20250612	229.4	229.4	223.42	225.39	108786	225.39	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20250612	158	158.09	154.22	154.95	90980	154.95	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20250612	106.9	110.4	95	96.05	154156	96.05	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20250612	30.45	30.75	29.06	29.22	739746	29.22	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20250612	5294	5349	5070	5099	17294	5099	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20250612	2.07	2.07	2.07	2.07	0	2.07
OSWALAGRO.NSE	Oswal Agro Mills Limited	20250612	99.03	99.99	96.3	97.25	422362	97.25	down	down	correct
PAGEIND.NSE	Page Industries Limited	20250612	46940	46940	46110	46235	23638	46235	down	up	incorrect
PAISALO.NSE	Paisalo Digital Limited	20250612	33.02	33.82	32.21	32.44	3670418	32.44	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20250612	129	129.94	127	128.55	3863	128.55	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20250612	55.28	55.28	55.12	55.28	796	55.28
PANACEABIO.NSE	Panacea Biotec Limited	20250612	461.55	466.65	448.25	454.95	211649	454.95	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20250612	179.4	186.72	179.4	179.4	3494	179.4
PANAMAPET.NSE	Panama Petrochem Limited	20250612	369.8	372.85	363.6	365.1	58848	365.1	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20250612	99.8	99.8	97	98	9095	98	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20250612	56.5	56.85	54.41	54.72	826535	54.72	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20250612	217.5	218.64	207.52	211.16	660897	211.16	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20250612	18.44	18.5	17.94	18.27	220595	18.27	down	down	correct
PARTYCRUS.NSE	SM	20250612	84.5	85.95	84.5	85.1	9000	85.1	up	up	correct
PASHUPATI.NSE	SM	20250612	662	662	662	662	3000	662
PATELENG.NSE	Patel Engineering Limited	20250612	45.6	45.69	42.95	43.09	7310171	43.09	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20250612	16.29	16.45	15.92	16.01	143630	16.01	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20250612	13.2	13.2	12.52	12.6	23722008	12.6	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20250612	116.16	117.5	113.57	114	77871	114	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20250612	30.99	33.26	30.11	31	125315	31	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20250612	1174.1	1177.7	1148.1	1153.2	278426	1153.2	down	down	correct
PENIND.NSE	Pennar Industries Limited	20250612	243	244.9	236.14	237.27	637354	237.27	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20250612	29.86	29.86	29.28	29.86	80551	29.86
PERSISTENT.NSE	Persistent Systems Limited	20250612	5970	5995	5837.5	5903	428130	5903	down	up	incorrect
PETRONET.NSE	Petronet LNG Limited	20250612	310	310.95	301.85	303.6	1256599	303.6	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20250612	427	429.2	413.75	415.75	7636464	413.7	down	down	correct
PFIZER.NSE	Pfizer Limited	20250612	5788	5930	5773	5889	62639	5889	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20250612	129.35	131.92	124.42	126.03	447490	126.03	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20250612	44	44.2	41.85	42.13	2317173	42.13	down	down	correct
PGEL.NSE	PG Electroplast Limited	20250612	765	776.2	754	757.65	759923	757.65	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20250612	13415	13439	13334	13401	6476	13401	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20250612	5925	6175.5	5784	5839.5	20906	5839.5	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20250612	1372.9	1395	1329.2	1355.4	79882	1355.4	down	down	correct
PGINVIT.NSE	IV	20250612	86.93	87.2	86	86.99	1773641	86.99	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20250612	1654	1655	1598	1605.1	680881	1605.1	down	up	incorrect
PIDILITIND.NSE	Pidilite Industries Limited	20250612	3058.2	3070.2	3029.7	3050	374879	3050	down	down	correct
PIIND.NSE	PI Industries Limited	20250612	3989	3994.8	3930	3948.3	141194	3948.3	down	up	incorrect
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20250612	5390	5442	5239.7	5273	14373	5257.4589	down	up	incorrect
PILITA.NSE	Pil Italica Lifestyle Limited	20250612	18.05	18.05	16.5	17.12	639284	17.12	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20250612	45.4	45.4	43.2	43.69	11574	43.69	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20250612	1032.8	1032.8	986.6	1020.25	68875	1020.25	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20250612	865	865	830	834.7	982	834.7	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20250612	210.3	212.55	203	205.2	28688	205.2	down	down	correct
PNB.NSE	Punjab National Bank	20250612	110.5	110.85	107.6	108.02	26281616	108.02	down	up	incorrect
PNBGILTS.NSE	PNB Gilts Ltd.	20250612	100	100.3	96.1	96.42	560770	96.42	down	up	incorrect
PNBHOUSING.NSE	PNB Housing Finance Limited	20250612	1120	1121.4	1082.3	1089.2	717275	1089.2	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20250612	28.45	28.5	28.45	28.45	3176	28.45
PNCINFRA.NSE	PNC Infratech Limited	20250612	316.2	316.75	306.95	309.9	371294	309.9	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20250612	39.35	39.35	39.35	39.35	0	39.35
PODDARMENT.NSE	Poddar Pigments Limited	20250612	307.95	307.95	300.05	300.5	4572	300.5	down	down	correct
POKARNA.NSE	Pokarna Limited	20250612	1074	1098	1057	1080.6	139066	1080.6	up	up	correct
POLYCAB.NSE	Polycab India Limited	20250612	6167	6167	6010	6050	244951	6016.3328	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20250612	2280.8	2281.5	2225	2234.5	65589	2234.5	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20250612	1329.9	1347.9	1281	1286.7	93653	1286.7	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20250612	361.45	361.7	348.55	349.05	19523	349.05	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20250612	424	429.4	419.95	422.8	1422843	422.8	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20250612	295.15	295.8	288.5	289	14071159	289	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20250612	17650	17716	16875	17034	137928	17034	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20250612	3140	3155.1	3041.6	3059.9	49397	3059.9	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20250612	256	274.95	255	257.26	393856	257.26	up	up	correct
PPL.NSE	Prakash Pipes Limited	20250612	416.1	419	406.05	408.7	82816	408.7	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20250612	21.7	25.44	21.13	23.24	1909000	23.24	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20250612	518.9	522.5	506.05	508.85	737211	508.85	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20250612	172.8	172.96	165.55	166.06	544653	166.06	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20250612	6.54	6.79	6.52	6.53	563778	6.53	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20250612	13.25	13.25	12.41	12.56	152281	12.56	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20250612	219.87	220.46	207.5	208.64	462808	208.64	down	down	correct
PRECOT.NSE	Precot Limited	20250612	557.45	557.45	535.95	537.5	5063	537.5	down	up	incorrect
PRECWIRE.NSE	Precision Wires India Limited	20250612	186.75	189.73	181.35	183.21	353626	183.21	down	up	incorrect
PREMEXPLN.NSE	Premier Explosives Limited	20250612	602.25	608	581	588.45	662901	588.45	down	down	correct
PREMIER.NSE	Premier Limited	20250612	3.65	3.65	3.46	3.49	7847	3.49	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20250612	52.7	55	51.7	53.43	162227	53.43	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20250612	1665	1670.4	1621.6	1640.2	318907	1640.2	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20250612	453.7	455.4	440.85	443	265583	443	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20250612	261	267.04	256.2	259.51	58675	258.0741	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20250612	365	365	346.1	349.65	787804	349.65	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20250612	19.7	19.82	18.72	18.82	213697	18.82	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20250612	2300	2400	2280.6	2360.9	230849	2360.9	up	up	correct
PROLIFE.NSE	SM	20250612	149.9	149.9	147	147	1000	147	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20250612	162	163.97	156.35	158.3	1055437	158.3	down	down	correct
PSB.NSE	Punjab & Sind Bank	20250612	32.36	32.65	31.81	31.94	2714054	31.94	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20250612	688.4	693.55	650.6	661.6	92953	661.6	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20250612	77.25	79.78	77.25	78.31	8438419	78.31	up	up	correct
PTC.NSE	PTC India Limited	20250612	180.5	182.99	175.75	176.38	1821026	176.38	down	down	correct
PTL.NSE	PTL Enterprises Limited	20250612	42.99	42.99	42	42.09	51912	42.09	down	down	correct
PULZ.NSE	SM	20250612	54.5	54.5	52.2	52.3	22000	52.3	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20250612	1078.8	1090	1057.1	1067.6	5947	1067.6	down	down	correct
PURVA.NSE	Puravankara Limited	20250612	311.9	313.9	300.2	304.9	123885	304.9	down	down	correct
PVP.NSE	PVP Ventures Limited	20250612	24.02	26	23.91	24.41	524370	24.41	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20250612	80.81	81.42	80.81	81.1	69829	81.1	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20250612	2728.01	2736	2700	2706.21	269	2706.21	down	down	correct
QUESS.NSE	Quess Corp Limited	20250612	318	318.05	305.7	309.7	533929	309.7	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20250612	363	365.7	348.75	352.55	169108	352.55	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20250612	1.59	1.59	1.59	1.59	0	1.59
RADAAN.NSE	Radaan Mediaworks India Limited	20250612	5.34	5.37	5	5.14	638299	5.14	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20250612	2569.8	2652.1	2569.1	2570.1	559502	2570.1	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20250612	9.46	9.54	9.28	9.3	95444	9.3	down	up	incorrect
RAILTEL.NSE	RailTel Corporation of India Limited	20250612	460	469.1	434.75	438.3	8272215	438.3	down	up	incorrect
RAIN.NSE	Rain Industries Limited	20250612	154.98	156	150	150.99	1238867	150.99	down	up	incorrect
RAJESHEXPO.NSE	Rajesh Exports Limited	20250612	207.15	207.8	199.5	200.63	576342	200.63	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20250612	5.62	5.74	5.62	5.62	754961	5.62
RAJRATAN.NSE	Rajratan Global Wire Limited	20250612	416.35	438	416.35	421.6	73970	421.6	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20250612	49.21	49.94	48.62	48.83	52647	48.83	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20250612	47.1	47.1	46	46.13	1247	46.13	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20250612	10.5	10.5	10.5	10.5	0	10.5
RALLIS.NSE	Rallis India Limited	20250612	320.8	322.35	305.35	307.8	347538	307.8	down	up	incorrect
RAMANEWS.NSE	Shree Rama Newsprint Limited	20250612	37.29	37.29	37.29	37.29	170845	37.29
RAMASTEEL.NSE	Rama Steel Tubes Limited	20250612	13.56	13.64	12.88	13.09	28186348	13.09	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20250612	1067.7	1076.55	1048.5	1054.8	200684	1054.8	down	up	incorrect
RAMCOIND.NSE	Ramco Industries Limited	20250612	268.7	285	268.2	274.4	323736	274.4	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20250612	456.15	459.8	441.55	444.55	60599	444.55	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20250612	529.5	535.5	505.35	509.75	244420	509.75	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20250612	17.66	17.82	16.85	17.21	634283	17.21	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20250612	1550	1566.2	1510	1520.7	6241	1520.7	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20250612	2936	2938	2880	2891.8	113611	2891.8	down	up	incorrect
RAYMOND.NSE	Raymond Limited	20250612	612	612.3	594	602.95	327231	602.95	down	up	incorrect
RBLBANK.NSE	RBL Bank Limited	20250612	220	224.75	220	222.96	8052777	222.96	up	down	incorrect
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20250612	164.33	166.2	158.55	159.48	3020654	159.48	down	up	incorrect
RCOM.NSE	Reliance Communications Limited	20250612	1.85	1.85	1.85	1.85	0	1.85
RECLTD.NSE	REC Limited	20250612	419	419	403.45	405.1	8770060	405.1	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20250612	286.75	304	286.15	299.25	10601489	299.25	up	up	correct
REFEX.NSE	Refex Industries Limited	20250612	490	504.4	482.95	485.9	485901	485.9	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20250612	57	57.69	53.26	53.26	35176	53.26	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20250612	447.85	451.75	432.25	434.05	224216	434.05	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20250612	1453.5	1457	1434.4	1439.5	8828114	1439.5	down	up	incorrect
RELIGARE.NSE	Religare Enterprises Limited	20250612	236.4	237.4	230.85	231.96	619857	231.96	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20250612	400	406.8	389.25	395.45	2643717	395.45	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20250612	142.54	142.54	136.16	138.64	136307	138.64	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20250612	34.93	35.2	33.54	34.02	5872681	34.02	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20250612	428	432.55	416.1	419.25	232584	419.25	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20250612	193.3	195.13	185	188.27	16790	188.27	down	down	correct
REPRO.NSE	Repro India Limited	20250612	552.6	553.65	536	539.95	4224	539.95	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20250612	215.5	218.84	208.94	213.16	103717	213.16	down	down	correct
RGL.NSE	Renaissance Global Limited	20250612	127.52	129.64	125.11	127.98	216982	127.98	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20250612	7.78	7.78	7.78	7.78	1743237	7.78
RHIM.NSE	RHI Magnesita India Limited	20250612	461.45	514.8	457.25	486.55	10854214	486.55	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20250612	83.9	84.32	79.25	79.64	592985	79.64	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20250612	1009	1038	993.5	1000.55	578761	686.8257	down	down	correct
RITES.NSE	RITES Limited	20250612	305	306.9	287.75	289.4	2562704	289.4	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20250612	32.36	33.89	32.01	32.51	88159	32.51	up	up	correct
RKEC.NSE	RKEC Projects Limited	20250612	83.44	84.99	81.1	82.16	21063	82.16	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20250612	662.5	667.7	645.8	656.2	924837	656.2	down	down	correct
RMDRIP.NSE	SM	20250612	548.95	549.9	540.5	549.75	104250	549.75	up	down	incorrect
RML.NSE	Rane (Madras) Limited	20250612	940.7	940.7	900	901.75	14984	901.75	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20250612	399.6	407.9	387.05	391.4	235386	391.4	down	up	incorrect
ROLEXRINGS.NSE	Rolex Rings Limited	20250612	1619.6	1619.6	1570	1575.5	7939	1575.5	down	down	correct
ROLLT.NSE	Rollatainers Limited	20250612	1.92	1.92	1.9	1.92	191379	1.92
ROLTA.NSE	Rolta India Limited	20250612	2.35	2.35	2.35	2.35	0	2.35
ROML.NSE	Raj Oil Mills Limited	20250612	52.89	53.56	50.71	52.23	35539	52.23	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20250612	688.25	691	675	679.75	32846	635.6815	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20250612	73.92	76.89	71.81	73.95	31375	73.95	up	up	correct
ROUTE.NSE	Route Mobile Limited	20250612	1031.95	1158	1027	1077.6	8342471	1077.6	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20250612	2219.7	2400	2213.2	2245.3	108783	2226.8065	up	up	correct
RPOWER.NSE	Reliance Power Limited	20250612	71	72.2	68.05	69.72	219771642	69.72	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20250612	135	135.66	135	135	33651	135
RPSGVENT.NSE	RPSG Ventures Limited	20250612	950.9	960.9	928.5	933.7	49040	933.7	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20250612	61.14	61.14	61.14	61.14	4535	61.14
RSWM.NSE	RSWM Limited	20250612	186	187.07	177.02	180.61	60557	180.61	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20250612	422.4	427.65	421.35	423.05	108490	423.05	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20250612	65	65.19	60	60.92	29020056	60.92	down	up	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20250612	15.29	15.97	13.79	14.01	247843582	14.01	down	up	incorrect
RUBYMILLS.NSE	The Ruby Mills Limited	20250612	223.32	228	216	217.69	41673	217.69	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20250612	9.37	9.54	8.36	8.8	338081	8.8	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20250612	141	141.98	138.56	138.8	72386	138.8	down	down	correct
RUPA.NSE	Rupa & Company Limited	20250612	220.8	221.55	215.11	216.51	106053	216.51	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20250612	52	52	50.23	50.78	21590	50.78	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20250612	429.2	433	410.3	412.95	9928984	412.95	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20250612	363	375	363	367.1	3293	367.1	up	down	incorrect
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20250612	6.06	6.3	6	6.23	15108	6.23	up	down	incorrect
SADBHAV.NSE	Sadbhav Engineering Limited	20250612	13.3	13.89	13.05	13.38	242083	13.38	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20250612	5.4	5.45	5.15	5.38	516457	5.38	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20250612	2177	2190.2	2157	2176.5	21700	2176.5	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20250612	32	32.48	30.35	30.69	12748	30.69	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20250612	223.07	224.48	219.04	222.24	58075	222.24	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20250612	133	133.67	129.71	129.97	11774457	129.97	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20250612	319.3	323.25	310.35	312.6	18155	312.6	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20250612	28.5	28.5	27	27.11	187310	27.11	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20250612	208.9	210.8	200.17	200.76	298402	200.76	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20250612	3.56	3.63	3.32	3.44	3264838	3.44	down	up	incorrect
SALASAR.NSE	Salasar Techno Engineering Limited	20250612	8.95	8.96	8.63	8.67	12010461	8.67	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20250612	255.15	259	252	253.95	3106	253.95	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20250612	18.01	18.35	17.81	17.86	72488	17.86	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20250612	952.8	967.35	913.8	924.5	151731	924.5	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20250612	7.04	7.2	7	7.08	93861	7.08	up	up	correct
SANCO.NSE	Sanco Industries Limited	20250612	2.87	3.01	2.87	3.01	26816	3.01	up	up	correct
SANDESH.NSE	The Sandesh Limited	20250612	1154.6	1177	1138.5	1162.6	1743	1162.6	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20250612	530.75	534	511.35	516.85	151878	516.85	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20250612	423.4	424	418	420.15	14700	420.15	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20250612	61.31	62.15	60.12	60.67	256339	60.67	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20250612	299.5	306.9	288	289.65	854511	289.65	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20250612	10.9	10.9	10.22	10.37	19987	10.37	down	down	correct
SANOFI.NSE	Sanofi India Limited	20250612	6185	6226	6145	6172.5	5688	6172.5	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20250612	0.39	0.39	0.38	0.38	429271	0.38	down	up	incorrect
SARDAEN.NSE	Sarda Energy & Minerals Limited	20250612	451.9	457.5	446.25	448.7	403097	448.7	down	up	incorrect
SAREGAMA.NSE	Saregama India Limited	20250612	548.2	554.5	540.05	542.05	157015	542.05	down	up	incorrect
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20250612	113.9	116.35	113.1	115.65	95603	112.7085	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20250612	1484.1	1509	1443.1	1486.5	36692	1486.5	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20250612	288.85	289.9	279	280.5	8437	280.5	down	down	correct
SATIA.NSE	Satia Industries Limited	20250612	85.71	86	82.2	83.18	141901	83.18	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20250612	166.6	169.97	161.35	162.62	262631	162.62	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20250612	497.25	503.95	494.95	499.3	72626	499.3	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20250612	992	1011	992	1002.15	954119	1002.15	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20250612	119.15	119.15	117.06	117.59	4566	117.59	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20250612	420.43	422	415	417.68	9167	417.68	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20250612	285.99	285.99	280.02	281.76	7512	281.76	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20250612	225.8	226.54	222.25	223	22741	223	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20250612	1799.9	1812.3	1760	1766	984693	1766	down	down	correct
SBIN.NSE	State Bank of India	20250612	816	816.5	801.2	805.95	13448521	805.95	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20250612	4187	4232.9	4159.9	4195	32498	4195	up	down	incorrect
SCHAND.NSE	S Chand and Company Limited	20250612	218	224	215.3	222.38	120416	222.38	up	down	incorrect
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20250612	768	776	741.35	746.95	249745	746.95	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20250612	212	215.4	205.1	206.32	3210533	206.32	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20250612	157.45	165	155.69	162.99	5514335	162.99	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20250612	876.5	878.15	860	862.25	14961	862.25	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20250612	23.05	24.87	23.05	24.29	18346	24.29	up	up	correct
SELAN.NSE	Selan Exploration Technology Limited	20250612	717	739.95	702.7	711.7	296552	711.7	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20250612	200.8	203.4	193.46	194.6	930367	194.6	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20250612	159.53	159.85	149.5	151.8	1451573	151.8	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20250612	290.2	290.2	282.45	284.7	9039	284.7	down	down	correct
SETCO.NSE	Setco Automotive Limited	20250612	17.54	17.54	17.54	17.54	22161	17.54
SETF10GILT.NSE	SBI Mutual Fund	20250612	257.51	257.99	257.31	257.86	102087	257.86	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20250612	81.14	84.8	81.14	83.87	1742753	83.87	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20250612	265.51	266.99	263.05	263.77	1995480	263.77	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20250612	574.84	576.33	569.78	570.51	20453	570.51	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20250612	730.49	730.5	715	716.09	31570	716.09	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20250612	0.92	0.96	0.9	0.92	96530	0.92
SEYAIND.NSE	Seya Industries Limited	20250612	18.5	19	17.65	18.88	10523	18.88	up	up	correct
SFL.NSE	Sheela Foam Limited	20250612	670.05	697.9	667	672.4	579327	672.4	up	up	correct
SGIL.NSE	Synergy Green Industries Limited	20250612	540	550	530.6	539.1	27846	539.1	down	down	correct
SGL.NSE	STL Global Limited	20250612	15.95	16.28	15.44	15.52	19063	15.52	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20250612	57	57	55.55	56	11427	56	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20250612	970.6	1009.75	956	992.1	1910887	992.1	up	up	correct
SHALBY.NSE	Shalby Limited	20250612	185.9	186.5	181	181.78	88548	181.78	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20250612	101.95	107.76	100.02	102.5	963700	102.5	up	down	incorrect
SHANKARA.NSE	Shankara Building Products Limited	20250612	1025	1063.85	995	1037.55	753673	1034.6892	up	down	incorrect
SHANTI.NSE	Shanti Overseas (India) Limited	20250612	20.27	20.27	20.27	20.27	6539	20.27
SHANTIGEAR.NSE	Shanthi Gears Limited	20250612	513.9	528	509.65	522.95	69857	522.95	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20250612	827	862.9	810.05	814.3	743735	814.3	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20250612	1982	1993.9	1940	1947.6	55574	1947.6	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20250612	192.97	192.97	182.55	183.97	1048286	183.97	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20250612	512.45	514.78	505.9	507.85	9011	507.85	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20250612	112.44	112.44	108.6	110.41	6223	110.41	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20250612	975.5	995.8	957.7	962.6	535669	962.6	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20250612	33.59	34.44	31.3	32.37	87663	32.37	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20250612	80.93	82.06	77.8	78.07	13871	78.07	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20250612	208.99	213.9	202.02	206.16	8011	206.16	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20250612	246.21	247.67	237.71	239.54	212554	239.54	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20250612	522.5	525	506.35	512.65	19822	512.65	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20250612	74.6	78.87	74.05	76.9	55122	76.9	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20250612	79.4	79.54	77.7	78.6	160293	78.6	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20250612	29985	30045	29530	29690	36013	29690	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20250612	336.75	336.75	317.2	321.7	110768	321.7	down	up	incorrect
SHREERAMA.NSE	Shree Rama Multi	20250612	46.6	48.39	46.11	46.75	415827	46.75	up	down	incorrect
SHRENIK.NSE	Shrenik Limited	20250612	0.62	0.63	0.61	0.62	291882	0.62
SHREYANIND.NSE	Shreyans Industries Limited	20250612	229.62	233.8	228.32	231.09	35642	231.09	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20250612	2568.7	2591	2431	2448.8	93502	2448.8	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20250612	7.43	7.44	7.29	7.43	121950	7.43
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20250612	858	863.8	840.2	847.35	333695	847.35	down	up	incorrect
SHYAMTEL.NSE	Shyam Telecom Limited	20250612	13.26	13.68	13.25	13.59	516	13.59	up	up	correct
SIEMENS.NSE	Siemens Limited	20250612	3350	3357.9	3258	3265.8	348509	3265.8	down	down	correct
SIGIND.NSE	Signet Industries Limited	20250612	64.01	66	64.01	64.3	10150	64.3	up	up	correct
SIL.NSE	Standard Industries Limited	20250612	20.47	20.47	19.6	19.78	117230	19.78	down	down	correct
SILGO.NSE	Silgo Retail Limited	20250612	52.13	52.13	52.13	52.13	4157	52.13
SILINV.NSE	SIL Investments Limited	20250612	605.9	611	598	605.25	3964	605.25	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20250612	16.74	16.74	15.5	15.62	12801	15.62	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20250612	19.04	19.04	19.04	19.04	26351	19.04
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20250612	291.15	293.5	284.35	285.9	38571	285.9	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20250612	133.81	135.01	129.01	132.78	5113	132.78	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20250612	386.8	389.8	379	381.05	189375	381.05	down	up	incorrect
SIS.NSE	SIS Limited	20250612	374.45	374.45	365.05	368.85	77663	368.85	down	up	incorrect
SITINET.NSE	SITI Networks Limited	20250612	0.5	0.52	0.5	0.51	503119	0.51	up	down	incorrect
SIYSIL.NSE	Siyaram Silk Mills Limited	20250612	731.05	734	704.05	708.55	76980	708.55	down	down	correct
SJVN.NSE	SJVN Limited	20250612	103.5	103.6	99.5	99.96	4979404	99.96	down	down	correct
SKFINDIA.NSE	SKF India Limited	20250612	4750	4750	4655	4676.6	42694	4676.6	down	up	incorrect
SKIL.NSE	SKIL Infrastructure Limited	20250612	2.92	2.92	2.92	2.92	0	2.92
SKIPPER.NSE	Skipper Limited	20250612	515.6	523.95	501.6	508.5	632761	508.5	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20250612	248.72	261	245.01	253.71	251156	253.71	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20250612	169.99	169.99	162.95	165.07	17046	165.07	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20250612	144.8	146.85	139.05	140.1	583028	140.1	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20250612	1892	1923.4	1851.1	1876.7	36617	1876.7	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20250612	1212	1242	1166.9	1183.5	2824	1183.5	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20250612	257	265	253	255.95	113022	255.95	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20250612	62.8	64.25	61.8	62.19	1014207	62.19	down	down	correct
SOBHA.NSE	Sobha Limited	20250612	1610.6	1614.7	1571.1	1579.6	175103	1579.6	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20250612	513	529.15	502.2	508.95	252039	508.95	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20250612	16650	16829	16533	16652	143997	16652	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20250612	559	562.95	545	546.75	65273	546.75	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20250612	43	48.45	42.81	43.93	247418	43.93	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20250612	162.2	162.58	156.4	157.49	7348	157.49	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20250612	520	526	507.4	510.85	1437544	510.85	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20250612	431	431	413	414.4	1576339	414.4	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20250612	436	441.7	413.45	419.7	43950	419.7	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20250612	30.81	30.93	29.65	29.85	19486696	29.85	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20250612	153	154.77	143.36	145.88	93294	145.88	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20250612	827.35	836.5	811	815.25	17312	815.25	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20250612	283	285.05	276.65	279.1	223999	279.1	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20250612	166	172.8	165.7	166.94	2679935	166.94	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20250612	7.57	7.82	7.54	7.69	1037292	7.69	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20250612	130.6	130.98	124.99	125.72	49751	125.72	down	up	incorrect
SPENCERS.NSE	Spencer's Retail Limited	20250612	65.2	66.2	63.09	63.49	157407	63.49	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20250612	87.39	88.7	84.65	85.02	853924	85.02	down	down	correct
SPLIL.NSE	SPL Industries Limited	20250612	39.2	40.5	38.65	38.83	9397	38.83	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20250612	216	233.4	215.3	223.13	1213435	223.13	up	up	correct
SREEL.NSE	Sreeleathers Limited	20250612	251.78	251.78	245.42	247.92	4647	247.92	down	down	correct
SRF.NSE	SRF Limited	20250612	3090	3124.8	3086.8	3100	463581	3100	up	down	incorrect
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20250612	641.15	682.45	637.85	671.1	212290	671.1	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20250612	0.61	0.63	0.57	0.57	3928640	0.57	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20250612	248.3	249.7	241	242.09	216404	242.09	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20250612	870.15	874.2	845.6	854.1	869123	854.1	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20250612	217.02	219	214.91	215.21	196326	215.21	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20250612	175.25	176.79	173.06	173.52	10835	173.52	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20250612	160.99	163.23	154.25	155.38	165346	155.38	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20250612	106.96	113	106.71	112.16	161501	112.16	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20250612	8.47	8.73	8.41	8.47	3043898	8.47
STEL.NSE	STEL Holdings Limited	20250612	447.85	447.85	421.3	428.45	1753	428.45	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20250612	381.95	388.85	367	374.5	289984	374.5	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20250612	84.5	88.74	83.62	85.59	37221538	85.59	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20250612	604	625.55	593.65	603.35	198564	603.35	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20250612	1748.2	1783.2	1717.5	1731.8	47531	1731.8	down	down	correct
SUBEXLTD.NSE	Subex Limited	20250612	16.94	17.19	16	16.09	7293138	16.09	down	down	correct
SUBROS.NSE	Subros Limited	20250612	786	875	780	861.35	2091107	861.35	up	down	incorrect
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20250612	1256	1283	1247.3	1251.2	139070	1251.2	down	up	incorrect
SUMICHEM.NSE	Sumitomo Chemical India Limited	20250612	507	509.4	495.35	496.9	317290	496.9	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20250612	99.34	99.84	93.2	94.46	87898	94.46	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20250612	2147	2199	2102	2116	7733	2116	down	up	incorrect
SUNDARAM.NSE	Sundaram Multi Pap Limited	20250612	2.26	2.3	2.15	2.2	1256054	2.2	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20250612	5049	5072	5004	5021	42901	5021	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20250612	433	495	428	451.45	1522712	451.45	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20250612	864.5	893	822	838.6	4589	838.6	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20250612	1001.5	1012.4	980.6	988	64776	988	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20250612	284	284.4	274.5	276.2	280923	276.2	down	up	incorrect
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20250612	1694.9	1727.5	1681.1	1687.4	3588365	1687.4	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20250612	463.7	464.5	442.5	444.95	262789	444.95	down	up	incorrect
SUNTV.NSE	Sun TV Network Limited	20250612	625	647.45	625	631	623271	631	up	down	incorrect
SUPERHOUSE.NSE	Superhouse Limited	20250612	179.63	187.99	175.16	185.47	9416	185.47	up	down	incorrect
SUPERSPIN.NSE	Super Spinning Mills Limited	20250612	10.95	10.95	10.12	10.31	96415	10.31	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20250612	477.3	477.3	457.4	461.65	67623	461.65	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20250612	2.07	2.07	2.07	2.07	0	2.07
SUPREMEIND.NSE	The Supreme Industries Limited	20250612	4332	4382.6	4225.4	4272.7	176893	4249.5103	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20250612	38.21	38.68	37	37.2	195328	37.2	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20250612	20.4	20.4	19.7	19.81	89008	19.81	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20250612	73.29	73.29	70.25	71.22	6490	71.22	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20250612	343	347.1	338.2	347	640090	347	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20250612	149.9	151.75	146.2	147.57	214562	147.57	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20250612	42.57	42.6	42.1	42.57	14811	42.57
SUVEN.NSE	Suven Life Sciences Limited	20250612	250	271.72	249	260.57	3428378	260.57	up	up	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20250612	1015	1043.9	997.4	1009.3	336846	1009.3	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20250612	3.91	3.91	3.69	3.84	105574	3.84	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20250612	67.75	67.89	65.5	65.68	91116082	65.68	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20250612	3.65	3.65	3.64	3.65	72759	3.65
SWANENERGY.NSE	Swan Energy Limited	20250612	463.5	464	440.65	443.8	1656438	443.8	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20250612	4069.5	4074.9	3983.4	3998.4	14604	3898.5761	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20250612	604.9	627.1	604.9	604.9	4219	604.9
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20250612	324.5	348.9	315.45	329.1	20660264	329.1	up	up	correct
SYMPHONY.NSE	Symphony Limited	20250612	1196	1197	1156.6	1163.6	57719	1163.6	down	up	incorrect
SYNGENE.NSE	Syngene International Limited	20250612	667.6	671	659.6	663.15	1665702	661.8662	down	up	incorrect
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20250612	226.54	226.79	215.01	217.93	2382	217.93	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20250612	432.45	434.25	416.15	418.6	178059	418.6	down	up	incorrect
TAKE.NSE	TAKE Solutions Limited	20250612	9.05	9.05	9.05	9.05	12162	9.05
TALBROAUTO.NSE	Talbros Automotive Components Limited	20250612	308	312	293.05	294.4	264695	294.4	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20250612	670.1	701.65	670.1	679.2	18953929	679.2	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20250612	24.97	25.89	23.75	25.22	30018	25.22	up	up	correct
TARC.NSE	TARC Limited	20250612	186	189	180.11	182.82	800248	182.82	down	down	correct
TARMAT.NSE	Tarmat Limited	20250612	56.48	57.19	54.46	54.78	30260	54.78	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20250612	10557	11207	10557	10948	14685	10948	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20250612	951.8	951.8	930.5	932.75	733082	932.75	down	up	incorrect
TATACOMM.NSE	Tata Communications Limited	20250612	1730	1731.9	1692.5	1701.7	324324	1676.7542	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20250612	1108.9	1108.9	1080	1085.1	941294	1085.1	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20250612	6647	6647	6426	6450	173877	6450	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20250612	7174.5	7177	6866	6884	95519	6884	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20250612	737	737.7	711.25	715.35	12585149	715.35	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20250612	412	412.5	400.05	401.65	5284359	401.65	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20250612	156	156.26	151.85	152.89	27846151	152.89	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20250612	956.95	958.8	920	926.25	40516	926.25	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20250612	200	200.51	191.31	192.61	302187	192.61	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20250612	1131.6	1144	1123	1131	18272	1131	down	down	correct
TCIEXP.NSE	TCI Express Limited	20250612	773.4	779.55	760	763.6	18144	763.6	down	up	incorrect
TCIFINANCE.NSE	TCI Finance Limited	20250612	13.75	14.8	13.69	14.8	78496	14.8	up	down	incorrect
TCPLPACK.NSE	TCPL Packaging Limited	20250612	3868.9	3868.9	3740	3750.3	6349	3750.3	down	up	incorrect
TCS.NSE	Tata Consultancy Services Limited	20250612	3471.9	3474.7	3423.2	3434.2	4060134	3434.2	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20250612	510.3	514.8	494.1	496.95	767867	496.95	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20250612	2026	2057.7	1994.9	2002	43656	2002	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20250612	14	14	14	14	0	14
TECHM.NSE	Tech Mahindra Limited	20250612	1636	1658	1611.9	1644.4	2316173	1644.4	up	down	incorrect
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20250612	1527.4	1533.8	1451.1	1464.7	316087	1464.7	down	up	incorrect
TEJASNET.NSE	Tejas Networks Limited	20250612	713	721.65	701.75	703	893658	486.67	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20250612	480.15	499.1	479.6	480.15	29495	480.15
TERASOFT.NSE	Tera Software Limited	20250612	278.75	278.75	278.75	278.75	29977	278.75
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20250612	105.49	106.29	103.1	103.7	193109	103.7	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20250612	65.85	67.8	64.52	64.84	139645	64.84	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20250612	179.04	181.29	165.95	167	6321004	167	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20250612	225.88	227.5	217.26	220.51	1393963	220.51	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20250612	16.44	16.44	16.44	16.44	8672	16.44
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20250612	13.17	14.3	12.15	12.39	173483	12.39	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20250612	1901.4	1919.6	1870	1880.8	24743	1880.8	down	up	incorrect
THEINVEST.NSE	The Investment Trust of India Limited	20250612	160.99	163.5	155.15	155.45	61050	155.45	down	up	incorrect
THEMISMED.NSE	Themis Medicare Limited	20250612	146.75	151.19	143.11	144.51	174437	144.51	down	down	correct
THERMAX.NSE	Thermax Limited	20250612	3552	3606	3535	3555	74282	3555	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20250612	171	171.87	163.1	163.95	854443	163.95	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20250612	329.45	329.45	315.05	316.85	20574	316.85	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20250612	986.1	993.3	977.8	985.1	35563	985.1	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20250612	355.35	379.1	349.1	365.1	9813661	365.1	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20250612	2975	3042.9	2904.1	2931.6	8306	2931.6	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20250612	3044	3051.9	2961.5	2978.2	219763	2978.2	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20250612	6.99	7.3	6.99	7.04	7961	7.04	up	up	correct
TIL.NSE	TIL Limited	20250612	381	384	365	365.6	85228	365.6	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20250612	183.21	183.21	168.5	171.39	8391	171.39	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20250612	439.9	451.4	430.3	433.3	1949288	433.3	down	down	correct
TIMKEN.NSE	Timken India Limited	20250612	3420	3439.8	3252	3266.2	112179	3266.2	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20250612	285.9	295.4	279.75	281.83	1049394	281.83	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20250612	40.8	40.8	40.8	40.8	93225	40.8
TITAN.NSE	Titan Company Limited	20250612	3548	3559.8	3445.5	3452.7	811822	3452.7	down	up	incorrect
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20250612	92.92	98.5	91.5	95.64	1814365	95.64	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20250612	170.19	171.34	165.41	167.99	84180	167.99	down	up	incorrect
TNTELE.NSE	Tamilnadu Telecommunications Limited	20250612	9.8	9.93	9.52	9.64	29468	9.64	down	up	incorrect
TOKYOPLAST.NSE	Tokyo Plast International Limited	20250612	140.5	150.9	136.75	138.58	96378	138.58	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20250612	3205.8	3269.9	3200.1	3258.8	893350	3252.6202	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20250612	1432.4	1445	1393.3	1398.9	427130	1398.9	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20250612	82.89	84.99	80.28	83.08	15997	83.08	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20250612	93.5	93.5	89.4	89.91	4989	89.91	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20250612	85.28	86.81	83	83.21	161385	83.21	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20250612	8.16	8.45	8.16	8.34	16709	8.34	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20250612	241.38	245.99	232	235.46	23332	235.46	down	down	correct
TRENT.NSE	Trent Limited	20250612	5776.5	5838	5611	5627.5	974013	5627.5	down	up	incorrect
TRF.NSE	TRF Limited	20250612	402.5	409	391.95	394.15	33127	394.15	down	up	incorrect
TRIDENT.NSE	Trident Limited	20250612	32.24	32.24	31.04	31.4	12192033	31.4	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20250612	86.56	88.62	85.15	85.96	56108	85.96	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20250612	620	633.7	597	602.3	2988102	602.3	down	up	incorrect
TRIVENI.NSE	Triveni Engineering & Industries Limited	20250612	436.45	438.6	421.1	424.65	346643	424.65	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20250612	1277	1325	1248.7	1279.2	9216	1279.2	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20250612	625.4	625.95	615	618.4	56232	618.4	down	down	correct
TTL.NSE	T.T. Limited	20250612	16.04	16.49	15.9	16.18	703076	16.18	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20250612	75.85	79.69	75.52	76.9	50050397	76.9	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20250612	452	469	451.05	453.35	45239	453.35	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20250612	2782	2790	2727	2730	418847	2730	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20250612	2985.6	3003.8	2885	2898.3	4257	2898.3	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20250612	175.9	175.9	170.45	171.95	42098	171.95	down	down	correct
TVVISION.NSE	TV Vision Limited	20250612	8.18	8.18	8.18	8.18	10068	8.18
UBL.NSE	United Breweries Limited	20250612	2055	2080.9	2054.4	2065.3	36360	2065.3	up	up	correct
UCOBANK.NSE	UCO Bank	20250612	32.84	32.85	31.46	31.75	13566013	31.75	down	down	correct
UFLEX.NSE	Uflex Limited	20250612	634.1	639.7	617.5	621.5	54213	621.5	down	down	correct
UFO.NSE	UFO Moviez India Limited	20250612	78	81.7	75.27	76	370622	76	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20250612	51.3	51.99	49.1	49.34	298561	49.34	down	up	incorrect
UGROCAP.NSE	UGRO Capital Limited	20250612	180	180.99	173.86	174.43	411118	174.43	down	up	incorrect
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20250612	49.17	50.1	48.16	48.41	14133096	48.41	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20250612	11475	11505	11280	11299	262530	11299	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20250612	89.88	91.95	86	86.98	54201	86.98	down	up	incorrect
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20250612	5.84	5.84	5.7	5.77	19707	5.77	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20250612	648	666.6	625	630.5	125279	630.5	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20250612	204.8	211.8	203.4	206.21	64065	206.21	up	down	incorrect
UNIENTER.NSE	Uniphos Enterprises Limited	20250612	155.65	159.7	153.39	154.95	11830	154.95	down	down	correct
UNIONBANK.NSE	Union Bank of India	20250612	153.47	153.5	150	150.5	8903203	150.5	down	down	correct
UNITECH.NSE	Unitech Limited	20250612	10.02	10.02	10.02	10.02	3189130	10.02
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20250612	439.65	447	423	432.8	5327	432.8	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20250612	253	254	238.11	240.45	21257	240.45	down	up	incorrect
UNIVCABLES.NSE	Universal Cables Limited	20250612	664.9	670	635.1	639.5	40103	639.5	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20250612	251	261	246	255.53	13981	255.53	up	up	correct
UPL.NSE	UPL Limited	20250612	635.85	642	631	632.4	1097714	632.4	down	down	correct
URJA.NSE	Urja Global Limited	20250612	16.5	16.8	15.2	15.6	4519670	15.6	down	up	incorrect
USHAMART.NSE	Usha Martin Limited	20250612	314.7	314.7	306.8	309.8	732033	309.8	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20250612	1267.6	1278.5	1243.3	1253.6	173889	1253.6	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20250612	58.24	58.24	57.39	57.46	116596	57.46	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20250612	73.79	73.8	72	72.1	804325	72.1	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20250612	273.95	275.33	271.78	272.16	129255	272.16	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20250612	905.3	906.98	889.86	894.54	1070	894.54	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20250612	90.9	90.91	89.48	89.66	6382	89.66	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20250612	317.5	319.05	307.85	309.2	92604	309.2	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20250612	1838.9	1839	1791	1805.2	27198	1805.2	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20250612	5430	5482	5325	5391	6200	5391	down	up	incorrect
VAIBHAVGBL.NSE	Vaibhav Global Limited	20250612	262.5	265	254	256.3	490400	254.6901	down	up	incorrect
VAISHALI.NSE	Vaishali Pharma Limited	20250612	12.59	13.01	12.39	12.45	903655	12.45	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20250612	10.27	10.27	10.27	10.27	666648	10.27
VALIANTORG.NSE	Valiant Organics Limited	20250612	507.25	507.8	481	490.5	413136	490.5	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20250612	47.15	48.87	45.28	46.21	73830	46.21	down	up	incorrect
VARDMNPOLY.NSE	Vardhman Polytex Limited	20250612	12.85	13	12.11	12.22	177936	12.22	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20250612	552	559.95	538.05	540.8	142005	540.8	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20250612	54.5	54.58	52.49	52.9	660937	52.9	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20250612	47.2	47.2	45.5	46.1	46767	46.1	down	down	correct
VBL.NSE	Varun Beverages Limited	20250612	478.5	484.45	474.1	476.6	10054611	476.6	down	down	correct
VEDL.NSE	Vedanta Limited	20250612	470.5	471.85	458	460.5	7559224	453.3343	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20250612	1650	1659.6	1629	1637.5	20190	1637.5	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20250612	461.25	462	442.65	445.7	14002	445.7	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20250612	11.2	11.2	10.79	10.79	62024	107.9	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20250612	599	601.5	570	572	216556	572	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20250612	131.55	136.8	127.54	130.1	163167	130.1	down	up	incorrect
VGUARD.NSE	V	20250612	380.55	389.4	375.35	378.6	482887	378.6	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20250612	4161.1	4255.6	4025	4051.8	2382	4051.8	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20250612	419.3	427.15	419.3	423.8	7916	423.8	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20250612	953.35	970	947.05	959.85	142536	959.85	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20250612	2.34	2.69	2.16	2.36	926675	2.36	up	up	correct
VIKASECO.NSE	Vikas EcoTech Limited	20250612	2.74	2.78	2.57	2.59	10587427	2.59	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20250612	2.68	2.73	2.64	2.65	8283451	2.65	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20250612	984	1028.5	978.34	1003.54	535724	501.77	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20250612	1890	1930	1873.4	1882.7	131764	1882.7	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20250612	1744.7	1753.4	1695	1700.5	16036	1700.5	down	up	incorrect
VINEETLAB.NSE	Vineet Laboratories Limited	20250612	30.6	30.6	30.6	30.6	2275	30.6
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20250612	329	330.95	317	325.5	7064	325.5	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20250612	41.35	41.35	39.41	39.61	70491	39.61	down	down	correct
VIPIND.NSE	VIP Industries Limited	20250612	415	422	407.1	416.75	2090324	416.75	up	up	correct
VIPULLTD.NSE	Vipul Limited	20250612	11.69	11.77	11.3	11.69	138878	11.69
VISAKAIND.NSE	Visaka Industries Limited	20250612	85.8	86.65	84	84.23	80337	83.7314	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20250612	30.58	30.58	29	29.69	4900	29.69	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20250612	0.33	0.33	0.33	0.33	0	0.33
VISHNU.NSE	Vishnu Chemicals Limited	20250612	568	570.8	552	554	147854	554	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20250612	10.6	10.76	10.27	10.3	510613	10.3	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20250612	0.9	0.92	0.89	0.9	380941	0.9
VLSFINANCE.NSE	VLS Finance Limited	20250612	262.65	263.41	252	252.8	21098	252.8	down	down	correct
VMART.NSE	V	20250612	3685	3728.12	3642.52	3662.12	143184	915.53	down	up	incorrect
VOLTAMP.NSE	Voltamp Transformers Limited	20250612	8810	8919.5	8607.5	8653.5	32825	8653.5	down	up	incorrect
VOLTAS.NSE	Voltas Limited	20250612	1312.3	1319.5	1282.2	1285	1234601	1277.8611	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20250612	578	581	564.8	567.25	149224	567.25	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20250612	264.35	264.35	258	259.35	26917	259.35	down	down	correct
VSTIND.NSE	VST Industries Limited	20250612	291.7	292.4	287.2	289.4	344756	289.4	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20250612	3792	3810	3722.6	3771.3	5281	3771.3	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20250612	494.1	497.3	487.2	489.5	90603	489.5	down	up	incorrect
WABAG.NSE	VA Tech Wabag Limited	20250612	1585	1638	1565.3	1573.9	496287	1573.9	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20250612	263.65	269.45	256.65	258.4	1119481	258.4	down	down	correct
WANBURY.NSE	Wanbury Limited	20250612	294.6	303.7	294.6	300.6	84565	300.6	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20250612	1249	1377	1219.35	1282.55	25643	1282.55	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20250612	1360	1374.8	1326	1335.6	141457	1335.6	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20250612	123.81	124.02	118.51	122.19	5402	122.19	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20250612	957.8	964	920	924.5	857612	924.5	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20250612	536.85	538.65	516	518.3	219362	518.3	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20250612	1145	1170	1140	1140.35	17885	1140.35	down	down	correct
WENDT.NSE	Wendt (India) Limited	20250612	8620	8660	8470	8500	22350	8500	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20250612	703.5	710.55	697.4	703.75	47275	703.75	up	down	incorrect
WHEELS.NSE	Wheels India Limited	20250612	770	773.6	742.05	744.5	27443	744.5	down	up	incorrect
WHIRLPOOL.NSE	Whirlpool of India Limited	20250612	1361.8	1397	1335	1340.1	728280	1340.1	down	up	incorrect
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20250612	38.72	38.77	36	37.87	52473	37.87	down	up	incorrect
WINDLAS.NSE	Windlas Biotech Limited	20250612	930	953.75	921.05	930.65	56864	930.65	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20250612	372.2	381	368	375.2	261501	375.2	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20250612	149	153	148.76	151.44	1954	151.44	up	up	correct
WIPRO.NSE	Wipro Limited	20250612	260	263	256.32	259.06	14528657	259.06	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20250612	1833	1868.8	1767.7	1784.5	3464175	1784.5	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20250612	668	670.65	653.05	656.05	32421	656.05	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20250612	155.9	155.9	149.35	150.58	20890	150.58	down	up	incorrect
WSI.NSE	W.S. Industries (India) Limited	20250612	78.4	78.69	78.39	78.4	32694	78.4
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20250612	529.2	537	515.3	521.7	123551	521.7	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20250612	101.4	102.28	98.2	98.99	175460	98.99	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20250612	95	98.4	94.71	95.02	8912	95.02	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20250612	1299.7	1299.7	1246.1	1252.2	25969	1252.2	down	down	correct
YESBANK.NSE	Yes Bank Limited	20250612	20.71	20.76	20.36	20.42	75498210	20.42	down	down	correct
YUKEN.NSE	Yuken India Limited	20250612	1093.6	1095	1055.3	1062.1	6238	1062.1	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20250612	134.15	138.4	133.3	134.54	29831396	134.54	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20250612	10.17	10.17	10.17	10.17	96051	10.17
ZEEMEDIA.NSE	Zee Media Corporation Limited	20250612	14	14.88	13.94	14	9301524	14
ZENITHEXPO.NSE	Zenith Exports Limited	20250612	250	250	248.75	250	56	250
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20250612	7.09	8.5	7.09	8.5	3290870	8.5	up	down	incorrect
ZENSARTECH.NSE	Zensar Technologies Limited	20250612	853	880.65	849	858.95	1769980	858.95	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20250612	1953	1985	1900	1904	375825	1904	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20250612	112.16	113.4	111.11	111.8	10394	111.8	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20250612	1000	1050	980.4	992.15	173766	992.15	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20250612	226.85	229.82	219.13	221.31	351794	221.31	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20250612	1979.2	1985	1928	1937.4	21333	1937.4	down	down	correct